{"t":"TTC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3409,0.3523,0.3409,0.3437,168000.0],["1980-03-18",0.3437,0.3437,0.338,0.3437,172800.0],["1980-03-19",0.3437,0.3437,0.338,0.3437,120000.0],["1980-03-20",0.3437,0.3437,0.3409,0.3437,134400.0],["1980-03-21",0.3437,0.3494,0.3409,0.3409,170400.0],["1980-03-24",0.3409,0.3466,0.3409,0.3409,211200.0],["1980-03-25",0.3409,0.3494,0.3351,0.3409,328800.0],["1980-03-26",0.3409,0.3437,0.3351,0.3351,72000.0],["1980-03-27",0.3351,0.338,0.3065,0.3065,343200.0],["1980-03-28",0.3151,0.338,0.3151,0.3294,324000.0],["1980-03-31",0.3294,0.3294,0.3208,0.3294,350400.0],["1980-04-01",0.3294,0.3294,0.3237,0.3294,1276800.0],["1980-04-02",0.3265,0.3265,0.3151,0.3237,108000.0],["1980-04-03",0.3237,0.3237,0.3179,0.3237,98400.0],["1980-04-07",0.3208,0.3208,0.3151,0.3179,74400.0],["1980-04-08",0.3179,0.3208,0.3122,0.3122,160800.0],["1980-04-09",0.3122,0.3151,0.3093,0.3122,74400.0],["1980-04-10",0.3122,0.3208,0.3093,0.3122,172800.0],["1980-04-11",0.3122,0.3208,0.3093,0.3151,194400.0],["1980-04-14",0.3151,0.3179,0.3151,0.3151,64800.0],["1980-04-15",0.3151,0.3179,0.3122,0.3122,69600.0],["1980-04-16",0.3122,0.3151,0.3122,0.3151,547200.0],["1980-04-17",0.3122,0.3122,0.3008,0.3008,139200.0],["1980-04-18",0.3008,0.3065,0.3008,0.3065,40800.0],["1980-04-21",0.3065,0.3065,0.2979,0.2979,115200.0],["1980-04-22",0.2979,0.3036,0.295,0.295,96000.0],["1980-04-23",0.2979,0.3122,0.2979,0.2979,266400.0],["1980-04-24",0.3008,0.3065,0.3008,0.3036,163200.0],["1980-04-25",0.3036,0.3093,0.3008,0.3065,45600.0],["1980-04-28",0.3065,0.3093,0.3008,0.3093,381600.0],["1980-04-29",0.3093,0.3122,0.2979,0.3036,1545600.0],["1980-04-30",0.3036,0.3036,0.3036,0.3036,45600.0],["1980-05-01",0.3036,0.3036,0.2979,0.2979,84000.0],["1980-05-02",0.2979,0.3008,0.2893,0.2893,240000.0],["1980-05-05",0.2979,0.3008,0.2979,0.3008,81600.0],["1980-05-06",0.3008,0.3008,0.2979,0.3008,247200.0],["1980-05-07",0.3008,0.3065,0.2979,0.3036,571200.0],["1980-05-08",0.3036,0.3065,0.2979,0.2979,223200.0],["1980-05-09",0.2979,0.3036,0.2979,0.3036,117600.0],["1980-05-12",0.3036,0.3036,0.3008,0.3036,96000.0],["1980-05-13",0.3036,0.3036,0.3008,0.3008,62400.0],["1980-05-14",0.3065,0.3179,0.3065,0.3179,122400.0],["1980-05-15",0.3208,0.3323,0.3208,0.3323,345600.0],["1980-05-16",0.3323,0.338,0.3323,0.3351,115200.0],["1980-05-19",0.3409,0.3466,0.3409,0.3466,232800.0],["1980-05-20",0.3466,0.3523,0.3466,0.3494,100800.0],["1980-05-21",0.3494,0.3494,0.338,0.338,139200.0],["1980-05-22",0.338,0.3409,0.338,0.338,60000.0],["1980-05-23",0.338,0.3437,0.3151,0.3208,499200.0],["1980-05-27",0.3208,0.3294,0.3179,0.3265,72000.0],["1980-05-28",0.3265,0.3351,0.3237,0.3294,151200.0],["1980-05-29",0.3294,0.3294,0.3237,0.3237,120000.0],["1980-05-30",0.3237,0.3265,0.3208,0.3208,175200.0],["1980-06-02",0.3208,0.3208,0.3122,0.3122,307200.0],["1980-06-03",0.3122,0.3179,0.3122,0.3179,386400.0],["1980-06-04",0.3179,0.3179,0.3122,0.3151,172800.0],["1980-06-05",0.3151,0.3179,0.3122,0.3179,223200.0],["1980-06-06",0.3151,0.3151,0.3065,0.3093,127200.0],["1980-06-09",0.3093,0.3122,0.3065,0.3065,110400.0],["1980-06-10",0.3065,0.3151,0.3065,0.3151,1212000.0],["1980-06-11",0.3179,0.3265,0.3179,0.3208,321600.0],["1980-06-12",0.3208,0.3237,0.3151,0.3237,758400.0],["1980-06-13",0.3237,0.3265,0.3208,0.3265,76800.0],["1980-06-16",0.3237,0.3237,0.3179,0.3208,189600.0],["1980-06-17",0.3208,0.3237,0.3208,0.3208,134400.0],["1980-06-18",0.3208,0.3237,0.3179,0.3179,153600.0],["1980-06-19",0.3179,0.3208,0.3151,0.3151,189600.0],["1980-06-20",0.3151,0.3151,0.3093,0.3151,93600.0],["1980-06-23",0.3151,0.3179,0.2979,0.3093,232800.0],["1980-06-24",0.3093,0.3151,0.3008,0.3122,158400.0],["1980-06-25",0.3093,0.3093,0.3036,0.3065,69600.0],["1980-06-26",0.3065,0.3093,0.3008,0.3036,249600.0],["1980-06-27",0.3036,0.3093,0.2979,0.2979,288000.0],["1980-06-30",0.2979,0.2979,0.2922,0.2979,225600.0],["1980-07-01",0.2979,0.3036,0.295,0.3036,180000.0],["1980-07-02",0.3036,0.3065,0.2979,0.3065,300000.0],["1980-07-03",0.3065,0.3179,0.3065,0.3179,696000.0],["1980-07-07",0.3179,0.3351,0.3151,0.3351,1130400.0],["1980-07-08",0.3351,0.3351,0.3208,0.3237,508800.0],["1980-07-09",0.3237,0.3265,0.3122,0.3265,506400.0],["1980-07-10",0.3265,0.3265,0.3208,0.3208,487200.0],["1980-07-11",0.3208,0.3208,0.3179,0.3179,451200.0],["1980-07-14",0.3179,0.3265,0.3179,0.3265,1036800.0],["1980-07-15",0.3265,0.3294,0.3265,0.3294,398400.0],["1980-07-16",0.3294,0.3552,0.3294,0.3466,547200.0],["1980-07-17",0.3466,0.3494,0.3351,0.338,434400.0],["1980-07-18",0.338,0.3609,0.338,0.3523,424800.0],["1980-07-21",0.3523,0.358,0.3523,0.3552,355200.0],["1980-07-22",0.3552,0.3666,0.3523,0.3609,424800.0],["1980-07-23",0.3609,0.3638,0.3552,0.3552,312000.0],["1980-07-24",0.3552,0.3638,0.3552,0.3609,156000.0],["1980-07-25",0.3609,0.3609,0.3466,0.3609,386400.0],["1980-07-28",0.3609,0.3609,0.3437,0.3437,708000.0],["1980-07-29",0.3437,0.3494,0.3409,0.3437,492000.0],["1980-07-30",0.3437,0.3953,0.3437,0.3953,1502400.0],["1980-07-31",0.3953,0.3981,0.3781,0.3895,602400.0],["1980-08-01",0.3895,0.3895,0.3781,0.3838,460800.0],["1980-08-04",0.3838,0.3895,0.3838,0.3867,252000.0],["1980-08-05",0.3867,0.3867,0.381,0.3867,432000.0],["1980-08-06",0.3867,0.4153,0.381,0.4096,686400.0],["1980-08-07",0.4096,0.4211,0.4039,0.4067,448800.0],["1980-08-08",0.4067,0.4096,0.3981,0.3981,283200.0],["1980-08-11",0.3981,0.401,0.3924,0.3953,216000.0],["1980-08-12",0.3953,0.401,0.3953,0.3953,117600.0],["1980-08-13",0.3924,0.3924,0.3867,0.3895,271200.0],["1980-08-14",0.3895,0.3895,0.3838,0.3838,69600.0],["1980-08-15",0.3838,0.3924,0.3838,0.3838,367200.0],["1980-08-18",0.3838,0.3867,0.3666,0.3666,1898400.0],["1980-08-19",0.3666,0.3752,0.3609,0.3695,148800.0],["1980-08-20",0.3695,0.3781,0.3666,0.3752,144000.0],["1980-08-21",0.3752,0.3924,0.3695,0.3924,199200.0],["1980-08-22",0.3924,0.401,0.3924,0.3924,182400.0],["1980-08-25",0.3924,0.401,0.3895,0.401,153600.0],["1980-08-26",0.401,0.4067,0.3924,0.3924,302400.0],["1980-08-27",0.3924,0.3924,0.381,0.381,129600.0],["1980-08-28",0.381,0.3867,0.3781,0.3867,91200.0],["1980-08-29",0.3867,0.3895,0.3781,0.3895,72000.0],["1980-09-02",0.3895,0.3953,0.3838,0.3895,124800.0],["1980-09-03",0.3895,0.3981,0.3895,0.3953,134400.0],["1980-09-04",0.3953,0.401,0.3895,0.3953,165600.0],["1980-09-05",0.3953,0.3953,0.3838,0.3838,160800.0],["1980-09-08",0.3838,0.3895,0.3838,0.3895,206400.0],["1980-09-09",0.3867,0.3867,0.381,0.3867,93600.0],["1980-09-10",0.3867,0.3895,0.381,0.3838,432000.0],["1980-09-11",0.3838,0.401,0.3838,0.401,1380000.0],["1980-09-12",0.401,0.4039,0.3924,0.401,141600.0],["1980-09-15",0.401,0.401,0.3953,0.401,1308000.0],["1980-09-16",0.401,0.4125,0.401,0.4096,4008000.0],["1980-09-17",0.4096,0.4554,0.4067,0.4554,3134400.0],["1980-09-18",0.4554,0.4554,0.4382,0.444,2172000.0],["1980-09-19",0.444,0.4497,0.4153,0.4382,1200000.0],["1980-09-22",0.4325,0.4325,0.4239,0.4325,804000.0],["1980-09-23",0.4325,0.4354,0.4153,0.4182,1248000.0],["1980-09-24",0.4182,0.4182,0.4039,0.4182,1092000.0],["1980-09-25",0.4182,0.4296,0.4125,0.4182,1096800.0],["1980-09-26",0.4125,0.4125,0.4039,0.4067,484800.0],["1980-09-29",0.3981,0.3981,0.3867,0.3895,770400.0],["1980-09-30",0.3924,0.4153,0.3924,0.4125,676800.0],["1980-10-01",0.4125,0.4125,0.4039,0.4039,672000.0],["1980-10-02",0.4039,0.4096,0.4039,0.4067,124800.0],["1980-10-03",0.4067,0.4096,0.3981,0.4067,333600.0],["1980-10-06",0.4067,0.4182,0.4039,0.4125,266400.0],["1980-10-07",0.4125,0.4153,0.4125,0.4153,285600.0],["1980-10-08",0.4125,0.4125,0.4067,0.4125,60000.0],["1980-10-09",0.4125,0.4125,0.4039,0.4096,410400.0],["1980-10-10",0.4096,0.4096,0.4039,0.4096,184800.0],["1980-10-13",0.4096,0.4096,0.401,0.4067,160800.0],["1980-10-14",0.4067,0.4067,0.401,0.401,393600.0],["1980-10-15",0.401,0.4039,0.3981,0.401,64800.0],["1980-10-16",0.401,0.401,0.3924,0.3924,156000.0],["1980-10-17",0.3924,0.4039,0.3924,0.3953,511200.0],["1980-10-20",0.3953,0.401,0.3953,0.3953,232800.0],["1980-10-21",0.3953,0.401,0.3867,0.3867,393600.0],["1980-10-22",0.3895,0.3981,0.3895,0.3981,180000.0],["1980-10-23",0.3981,0.3981,0.3895,0.3895,259200.0],["1980-10-24",0.3895,0.3895,0.3781,0.3781,189600.0],["1980-10-27",0.3781,0.381,0.3752,0.3752,120000.0],["1980-10-28",0.3752,0.3867,0.3752,0.3838,52800.0],["1980-10-29",0.3838,0.3867,0.3781,0.3781,199200.0],["1980-10-30",0.381,0.3867,0.381,0.381,309600.0],["1980-10-31",0.381,0.381,0.3752,0.3752,309600.0],["1980-11-03",0.3752,0.3867,0.3752,0.3867,98400.0],["1980-11-05",0.3867,0.3867,0.3695,0.3752,309600.0],["1980-11-06",0.3752,0.3752,0.3666,0.3695,177600.0],["1980-11-07",0.3695,0.3695,0.358,0.358,868800.0],["1980-11-10",0.358,0.358,0.3466,0.3552,554400.0],["1980-11-11",0.3552,0.3609,0.3494,0.3552,559200.0],["1980-11-12",0.3552,0.358,0.3466,0.3552,583200.0],["1980-11-13",0.3552,0.3638,0.3466,0.358,691200.0],["1980-11-14",0.358,0.358,0.3523,0.3523,566400.0],["1980-11-17",0.3523,0.358,0.3494,0.3523,235200.0],["1980-11-18",0.3523,0.3552,0.3523,0.3552,436800.0],["1980-11-19",0.3552,0.3752,0.3552,0.3638,333600.0],["1980-11-20",0.3638,0.3638,0.3523,0.3609,580800.0],["1980-11-21",0.3609,0.3638,0.3494,0.3552,396000.0],["1980-11-24",0.3494,0.3494,0.3437,0.3437,237600.0],["1980-11-25",0.3437,0.3437,0.3409,0.3409,156000.0],["1980-11-26",0.3409,0.3437,0.338,0.338,168000.0],["1980-11-28",0.338,0.3409,0.3179,0.3237,710400.0],["1980-12-01",0.3237,0.3265,0.3151,0.3179,146400.0],["1980-12-02",0.3179,0.3351,0.3179,0.3208,163200.0],["1980-12-03",0.3208,0.3237,0.3179,0.3237,141600.0],["1980-12-04",0.3237,0.3265,0.3208,0.3265,319200.0],["1980-12-05",0.3237,0.3237,0.3093,0.3093,172800.0],["1980-12-08",0.3093,0.3151,0.2979,0.2979,259200.0],["1980-12-09",0.2979,0.3065,0.2864,0.295,866400.0],["1980-12-10",0.295,0.2979,0.2922,0.2979,223200.0],["1980-12-11",0.2979,0.2979,0.2692,0.2721,412800.0],["1980-12-12",0.2721,0.275,0.2721,0.2721,374400.0],["1980-12-15",0.2721,0.275,0.2521,0.2549,696000.0],["1980-12-16",0.2549,0.2607,0.2521,0.2578,276000.0],["1980-12-17",0.2578,0.2635,0.2578,0.2635,981600.0],["1980-12-18",0.2635,0.2807,0.2549,0.2664,259200.0],["1980-12-19",0.2664,0.2778,0.2635,0.2778,268800.0],["1980-12-22",0.2778,0.2807,0.2692,0.2721,448800.0],["1980-12-23",0.2721,0.2807,0.2721,0.2778,254400.0],["1980-12-24",0.2778,0.3093,0.2778,0.3036,295200.0],["1980-12-26",0.3036,0.3265,0.3008,0.3265,276000.0],["1980-12-29",0.3265,0.3265,0.3122,0.3151,528000.0],["1980-12-30",0.3151,0.3151,0.3036,0.3036,405600.0],["1980-12-31",0.3036,0.3151,0.3008,0.3065,715200.0],["1981-01-02",0.3065,0.3151,0.3036,0.3151,26400.0],["1981-01-05",0.3151,0.3208,0.3093,0.3122,256800.0],["1981-01-06",0.3122,0.3151,0.3036,0.3122,223200.0],["1981-01-07",0.295,0.295,0.2836,0.2922,556800.0],["1981-01-08",0.2922,0.295,0.2836,0.2864,79200.0],["1981-01-09",0.2864,0.2864,0.2721,0.275,189600.0],["1981-01-12",0.275,0.275,0.2692,0.2721,1032000.0],["1981-01-13",0.2721,0.2721,0.2664,0.2721,153600.0],["1981-01-14",0.2721,0.2721,0.2664,0.2721,283200.0],["1981-01-15",0.2721,0.2721,0.2578,0.2664,1473600.0],["1981-01-16",0.2664,0.2664,0.2635,0.2664,57600.0],["1981-01-19",0.2664,0.2721,0.2664,0.2721,84000.0],["1981-01-20",0.2721,0.2721,0.2635,0.2635,141600.0],["1981-01-21",0.2635,0.2635,0.2578,0.2578,276000.0],["1981-01-22",0.2578,0.2635,0.2578,0.2607,96000.0],["1981-01-23",0.2607,0.2607,0.2549,0.2578,343200.0],["1981-01-26",0.2549,0.2549,0.2521,0.2549,158400.0],["1981-01-27",0.2549,0.2578,0.2521,0.2549,172800.0],["1981-01-28",0.2549,0.2578,0.2521,0.2549,146400.0],["1981-01-29",0.2549,0.2549,0.2521,0.2521,93600.0],["1981-01-30",0.2521,0.2578,0.2492,0.2492,456000.0],["1981-02-02",0.2492,0.2492,0.2435,0.2435,458400.0],["1981-02-03",0.2435,0.2521,0.2435,0.2521,177600.0],["1981-02-04",0.2578,0.2692,0.2578,0.2635,208800.0],["1981-02-05",0.2635,0.2635,0.2578,0.2607,602400.0],["1981-02-06",0.2607,0.2635,0.2578,0.2578,182400.0],["1981-02-09",0.2578,0.2607,0.2549,0.2549,355200.0],["1981-02-10",0.2549,0.2635,0.2549,0.2635,158400.0],["1981-02-11",0.2521,0.2521,0.2148,0.2291,1185600.0],["1981-02-12",0.2291,0.2291,0.212,0.212,1212000.0],["1981-02-13",0.212,0.2234,0.212,0.2206,398400.0],["1981-02-17",0.2206,0.2349,0.2177,0.2291,518400.0],["1981-02-18",0.2291,0.232,0.2291,0.2291,345600.0],["1981-02-19",0.2291,0.232,0.2291,0.2291,561600.0],["1981-02-20",0.2291,0.232,0.2291,0.2291,271200.0],["1981-02-23",0.2291,0.232,0.2291,0.2291,686400.0],["1981-02-24",0.2291,0.2377,0.2291,0.232,256800.0],["1981-02-25",0.232,0.2435,0.232,0.232,506400.0],["1981-02-26",0.2349,0.2377,0.2349,0.2349,276000.0],["1981-02-27",0.2349,0.2377,0.2349,0.2349,268800.0],["1981-03-02",0.2349,0.2406,0.2349,0.2377,110400.0],["1981-03-03",0.2377,0.2406,0.2349,0.2349,288000.0],["1981-03-04",0.2349,0.2406,0.2349,0.2406,172800.0],["1981-03-05",0.2406,0.2492,0.2377,0.2492,300000.0],["1981-03-06",0.2492,0.2492,0.2406,0.2463,144000.0],["1981-03-09",0.2463,0.2463,0.2406,0.2435,237600.0],["1981-03-10",0.2435,0.2463,0.2377,0.2406,268800.0],["1981-03-11",0.2406,0.2435,0.2377,0.2377,103200.0],["1981-03-12",0.2377,0.2406,0.2349,0.2406,220800.0],["1981-03-13",0.2406,0.2406,0.2377,0.2406,223200.0],["1981-03-16",0.2406,0.2435,0.2377,0.2435,112800.0],["1981-03-17",0.2435,0.2435,0.2377,0.2377,482400.0],["1981-03-18",0.2377,0.2406,0.2377,0.2406,189600.0],["1981-03-19",0.2406,0.2406,0.2349,0.2377,199200.0],["1981-03-20",0.2377,0.2406,0.2349,0.2406,156000.0],["1981-03-23",0.2406,0.2463,0.2349,0.2406,268800.0],["1981-03-24",0.2406,0.2406,0.2377,0.2377,187200.0],["1981-03-25",0.2377,0.2435,0.2377,0.2435,465600.0],["1981-03-26",0.2435,0.2463,0.2406,0.2435,180000.0],["1981-03-27",0.2435,0.2521,0.2435,0.2463,220800.0],["1981-03-30",0.2463,0.2549,0.2435,0.2549,280800.0],["1981-03-31",0.2549,0.2635,0.2549,0.2635,278400.0],["1981-04-01",0.2664,0.2807,0.2664,0.275,379200.0],["1981-04-02",0.275,0.2864,0.275,0.2836,504000.0],["1981-04-03",0.2836,0.2836,0.275,0.2807,218400.0],["1981-04-06",0.2778,0.2778,0.2721,0.2721,225600.0],["1981-04-07",0.2721,0.2721,0.2664,0.2692,98400.0],["1981-04-08",0.2692,0.2692,0.2578,0.2578,148800.0],["1981-04-09",0.2578,0.2664,0.2578,0.2578,93600.0],["1981-04-10",0.2578,0.2664,0.2578,0.2635,141600.0],["1981-04-13",0.2635,0.2664,0.2635,0.2635,91200.0],["1981-04-14",0.2635,0.2664,0.2607,0.2607,132000.0],["1981-04-15",0.2635,0.2664,0.2635,0.2664,86400.0],["1981-04-16",0.2664,0.2664,0.2607,0.2664,129600.0],["1981-04-20",0.2664,0.2692,0.2664,0.2692,177600.0],["1981-04-21",0.2692,0.2692,0.2664,0.2664,43200.0],["1981-04-22",0.2664,0.2692,0.2635,0.2635,283200.0],["1981-04-23",0.2578,0.2578,0.2435,0.2435,520800.0],["1981-04-24",0.2435,0.2435,0.2349,0.2377,240000.0],["1981-04-27",0.2377,0.2377,0.2291,0.232,568800.0],["1981-04-28",0.232,0.232,0.2291,0.232,247200.0],["1981-04-29",0.232,0.232,0.2177,0.2206,1416000.0],["1981-04-30",0.2206,0.2291,0.2206,0.2291,307200.0],["1981-05-01",0.2291,0.2291,0.2206,0.2234,345600.0],["1981-05-04",0.2234,0.2291,0.2234,0.2263,105600.0],["1981-05-05",0.2263,0.2291,0.2234,0.2291,412800.0],["1981-05-06",0.2291,0.2291,0.2234,0.2263,213600.0],["1981-05-07",0.2263,0.2291,0.2263,0.2263,14400.0],["1981-05-08",0.2263,0.2291,0.2263,0.2291,124800.0],["1981-05-11",0.2291,0.2349,0.2291,0.2291,76800.0],["1981-05-12",0.2291,0.232,0.2263,0.2291,129600.0],["1981-05-13",0.2291,0.232,0.2291,0.232,105600.0],["1981-05-14",0.232,0.232,0.2291,0.232,165600.0],["1981-05-15",0.232,0.2377,0.2291,0.232,336000.0],["1981-05-18",0.232,0.2349,0.2291,0.2349,141600.0],["1981-05-19",0.2349,0.2377,0.2234,0.2234,309600.0],["1981-05-20",0.2234,0.2291,0.2234,0.2291,72000.0],["1981-05-21",0.2263,0.2263,0.2206,0.2206,160800.0],["1981-05-22",0.2234,0.232,0.2234,0.2263,67200.0],["1981-05-26",0.2263,0.232,0.2234,0.2234,122400.0],["1981-05-27",0.2234,0.2263,0.2234,0.2234,105600.0],["1981-05-28",0.2234,0.2263,0.2234,0.2263,189600.0],["1981-05-29",0.2263,0.2263,0.2206,0.2234,144000.0],["1981-06-01",0.2234,0.2263,0.2234,0.2234,196800.0],["1981-06-02",0.2234,0.2263,0.2177,0.2206,1372800.0],["1981-06-03",0.2206,0.2206,0.2148,0.2148,271200.0],["1981-06-04",0.2148,0.2177,0.2148,0.2177,146400.0],["1981-06-05",0.2177,0.2177,0.2148,0.2148,132000.0],["1981-06-08",0.2148,0.2206,0.2148,0.2177,192000.0],["1981-06-09",0.2177,0.2234,0.2148,0.2177,141600.0],["1981-06-10",0.2177,0.2234,0.212,0.2148,981600.0],["1981-06-11",0.2148,0.2177,0.212,0.2148,273600.0],["1981-06-12",0.2148,0.2206,0.2148,0.2177,376800.0],["1981-06-15",0.2177,0.2234,0.2177,0.2206,108000.0],["1981-06-16",0.2206,0.2263,0.2206,0.2206,338400.0],["1981-06-17",0.2206,0.2206,0.2177,0.2177,302400.0],["1981-06-18",0.2177,0.2177,0.2148,0.2148,115200.0],["1981-06-19",0.2148,0.2234,0.2148,0.2206,177600.0],["1981-06-22",0.2206,0.2263,0.2206,0.2234,134400.0],["1981-06-23",0.2234,0.2263,0.2206,0.2206,120000.0],["1981-06-24",0.2234,0.2291,0.2234,0.2263,204000.0],["1981-06-25",0.2263,0.2291,0.2234,0.2234,112800.0],["1981-06-26",0.2234,0.2263,0.2234,0.2263,129600.0],["1981-06-29",0.2263,0.2291,0.2234,0.2234,304800.0],["1981-06-30",0.2234,0.2291,0.2234,0.2234,168000.0],["1981-07-01",0.2234,0.2234,0.2206,0.2234,590400.0],["1981-07-02",0.2234,0.2263,0.2206,0.2234,348000.0],["1981-07-06",0.2234,0.2234,0.2206,0.2206,134400.0],["1981-07-07",0.2206,0.2234,0.2206,0.2206,120000.0],["1981-07-08",0.2206,0.2206,0.2177,0.2177,156000.0],["1981-07-09",0.2177,0.2206,0.2177,0.2177,117600.0],["1981-07-10",0.2177,0.2206,0.2148,0.2177,103200.0],["1981-07-13",0.2177,0.2206,0.2148,0.2206,81600.0],["1981-07-14",0.2206,0.2206,0.2148,0.2177,43200.0],["1981-07-15",0.2148,0.2148,0.2148,0.2148,64800.0],["1981-07-16",0.2148,0.2177,0.2148,0.2177,72000.0],["1981-07-17",0.2177,0.2177,0.2148,0.2177,74400.0],["1981-07-20",0.2177,0.2206,0.2148,0.2148,45600.0],["1981-07-21",0.2148,0.2148,0.212,0.2148,400800.0],["1981-07-22",0.2148,0.2148,0.212,0.212,26400.0],["1981-07-23",0.212,0.212,0.2091,0.2091,158400.0],["1981-07-24",0.2091,0.212,0.2091,0.2091,103200.0],["1981-07-27",0.212,0.2206,0.212,0.2148,72000.0],["1981-07-28",0.2148,0.2177,0.2148,0.2148,100800.0],["1981-07-29",0.2148,0.2177,0.212,0.212,261600.0],["1981-07-30",0.212,0.212,0.2062,0.212,100800.0],["1981-07-31",0.2091,0.2091,0.2091,0.2091,2400.0],["1981-08-03",0.2091,0.212,0.2091,0.2091,184800.0],["1981-08-04",0.2091,0.212,0.2091,0.2091,62400.0],["1981-08-05",0.2091,0.212,0.2062,0.2062,177600.0],["1981-08-06",0.2062,0.2091,0.2034,0.2034,249600.0],["1981-08-07",0.2034,0.2034,0.1976,0.2005,117600.0],["1981-08-10",0.2005,0.2062,0.1976,0.2005,158400.0],["1981-08-11",0.2005,0.2062,0.1976,0.2062,177600.0],["1981-08-12",0.2062,0.212,0.2034,0.2034,177600.0],["1981-08-13",0.2034,0.2034,0.2005,0.2034,259200.0],["1981-08-14",0.2034,0.2034,0.2005,0.2034,108000.0],["1981-08-17",0.2034,0.2034,0.2005,0.2005,141600.0],["1981-08-18",0.2005,0.2005,0.1976,0.1976,278400.0],["1981-08-19",0.1976,0.2005,0.1976,0.1976,105600.0],["1981-08-20",0.1976,0.2005,0.1976,0.1976,180000.0],["1981-08-21",0.1976,0.1976,0.1948,0.1948,204000.0],["1981-08-24",0.1948,0.1948,0.1833,0.1833,544800.0],["1981-08-25",0.1833,0.189,0.1833,0.1833,196800.0],["1981-08-26",0.1833,0.1862,0.1833,0.1862,141600.0],["1981-08-27",0.1862,0.1862,0.1833,0.1833,201600.0],["1981-08-28",0.1833,0.1833,0.1805,0.1805,96000.0],["1981-08-31",0.1805,0.1833,0.1805,0.1833,67200.0],["1981-09-01",0.1833,0.1833,0.1805,0.1833,103200.0],["1981-09-02",0.1833,0.1833,0.1719,0.1719,1576800.0],["1981-09-03",0.1719,0.1747,0.1719,0.1747,160800.0],["1981-09-04",0.1747,0.1747,0.1719,0.1719,290400.0],["1981-09-08",0.1719,0.1747,0.169,0.169,242400.0],["1981-09-09",0.169,0.1719,0.169,0.169,124800.0],["1981-09-10",0.1719,0.1805,0.1719,0.1805,184800.0],["1981-09-11",0.1805,0.1805,0.1747,0.1776,139200.0],["1981-09-14",0.1776,0.1805,0.1747,0.1805,38400.0],["1981-09-15",0.1805,0.1833,0.1776,0.1805,62400.0],["1981-09-16",0.1805,0.1833,0.1805,0.1833,129600.0],["1981-09-17",0.1833,0.1833,0.1747,0.1747,129600.0],["1981-09-18",0.1747,0.1862,0.1719,0.1862,638400.0],["1981-09-21",0.1805,0.1805,0.1747,0.1776,98400.0],["1981-09-22",0.1747,0.1747,0.1747,0.1747,64800.0],["1981-09-23",0.1747,0.1747,0.169,0.169,237600.0],["1981-09-24",0.169,0.1747,0.169,0.169,50400.0],["1981-09-25",0.169,0.1719,0.169,0.169,304800.0],["1981-09-28",0.169,0.1719,0.169,0.1719,364800.0],["1981-09-29",0.1719,0.1747,0.169,0.169,201600.0],["1981-09-30",0.169,0.1747,0.169,0.1719,40800.0],["1981-10-01",0.1719,0.1719,0.169,0.169,69600.0],["1981-10-02",0.169,0.1719,0.169,0.1719,19200.0],["1981-10-05",0.1719,0.1719,0.1661,0.1661,427200.0],["1981-10-06",0.1661,0.1661,0.1604,0.1633,4432800.0],["1981-10-07",0.1633,0.1633,0.1575,0.1575,201600.0],["1981-10-08",0.1575,0.1604,0.1575,0.1604,153600.0],["1981-10-09",0.1604,0.1604,0.1575,0.1575,105600.0],["1981-10-12",0.1575,0.1604,0.1547,0.1575,187200.0],["1981-10-13",0.1575,0.1604,0.1575,0.1604,96000.0],["1981-10-14",0.1604,0.1604,0.1575,0.1575,187200.0],["1981-10-15",0.1575,0.1604,0.1575,0.1604,62400.0],["1981-10-16",0.1604,0.1604,0.1575,0.1604,36000.0],["1981-10-19",0.1604,0.1604,0.1575,0.1575,88800.0],["1981-10-20",0.1575,0.1604,0.1547,0.1575,91200.0],["1981-10-21",0.1575,0.1604,0.1575,0.1575,98400.0],["1981-10-22",0.1575,0.1575,0.1547,0.1575,48000.0],["1981-10-23",0.1575,0.1604,0.1547,0.1547,261600.0],["1981-10-26",0.1547,0.1575,0.1547,0.1547,244800.0],["1981-10-27",0.1547,0.1575,0.1518,0.1518,67200.0],["1981-10-28",0.1518,0.1547,0.1489,0.1518,302400.0],["1981-10-29",0.1518,0.1518,0.1461,0.1461,74400.0],["1981-10-30",0.1461,0.1547,0.1461,0.1518,141600.0],["1981-11-02",0.1518,0.1547,0.1518,0.1518,141600.0],["1981-11-03",0.1518,0.1547,0.1489,0.1518,184800.0],["1981-11-04",0.1547,0.1547,0.1547,0.1547,144000.0],["1981-11-05",0.1547,0.1547,0.1461,0.1489,247200.0],["1981-11-06",0.1489,0.1575,0.1489,0.1575,273600.0],["1981-11-09",0.1604,0.1747,0.1604,0.1719,458400.0],["1981-11-10",0.1747,0.212,0.1747,0.2034,1221600.0],["1981-11-11",0.2034,0.2062,0.2034,0.2062,628800.0],["1981-11-12",0.2062,0.212,0.1948,0.1948,223200.0],["1981-11-13",0.189,0.189,0.1833,0.1833,1406400.0],["1981-11-16",0.1833,0.1833,0.1747,0.1747,177600.0],["1981-11-17",0.1747,0.1805,0.1719,0.1719,115200.0],["1981-11-18",0.169,0.169,0.1661,0.169,62400.0],["1981-11-19",0.169,0.1805,0.1661,0.1805,333600.0],["1981-11-20",0.1805,0.1862,0.1805,0.1862,237600.0],["1981-11-23",0.1862,0.1862,0.1747,0.1776,458400.0],["1981-11-24",0.1776,0.1805,0.1776,0.1776,247200.0],["1981-11-25",0.1805,0.1862,0.1805,0.1862,141600.0],["1981-11-27",0.1833,0.1833,0.1776,0.1776,100800.0],["1981-11-30",0.1776,0.1805,0.1719,0.1805,160800.0],["1981-12-01",0.1805,0.189,0.1776,0.1776,321600.0],["1981-12-02",0.1833,0.1919,0.1833,0.189,182400.0],["1981-12-03",0.1919,0.2034,0.1919,0.2005,357600.0],["1981-12-04",0.2005,0.2062,0.1948,0.1948,324000.0],["1981-12-07",0.1948,0.2034,0.1948,0.1948,256800.0],["1981-12-08",0.1948,0.1976,0.189,0.189,172800.0],["1981-12-09",0.189,0.189,0.1833,0.189,91200.0],["1981-12-10",0.1862,0.1862,0.1776,0.1862,182400.0],["1981-12-11",0.1862,0.1862,0.1776,0.1805,153600.0],["1981-12-14",0.1805,0.1862,0.1776,0.1776,132000.0],["1981-12-15",0.1776,0.1805,0.1719,0.1776,156000.0],["1981-12-16",0.1776,0.1805,0.1747,0.1776,189600.0],["1981-12-17",0.1776,0.1776,0.1719,0.1719,208800.0],["1981-12-18",0.1719,0.1747,0.169,0.1719,160800.0],["1981-12-21",0.1719,0.1747,0.169,0.1719,381600.0],["1981-12-22",0.1719,0.1719,0.1661,0.169,422400.0],["1981-12-23",0.169,0.169,0.169,0.169,144000.0],["1981-12-24",0.169,0.1747,0.169,0.1747,194400.0],["1981-12-28",0.1719,0.1719,0.169,0.169,273600.0],["1981-12-29",0.169,0.1719,0.169,0.169,189600.0],["1981-12-30",0.169,0.169,0.1661,0.1661,518400.0],["1981-12-31",0.1661,0.1747,0.1661,0.1719,693600.0],["1982-01-04",0.1719,0.1805,0.1719,0.1805,141600.0],["1982-01-05",0.1805,0.1862,0.1776,0.1833,288000.0],["1982-01-06",0.1805,0.1805,0.1776,0.1776,163200.0],["1982-01-07",0.1776,0.1776,0.1719,0.1719,160800.0],["1982-01-08",0.1747,0.1776,0.1747,0.1776,14400.0],["1982-01-11",0.1776,0.1833,0.1747,0.1805,103200.0],["1982-01-12",0.1805,0.1805,0.1747,0.1776,55200.0],["1982-01-13",0.1776,0.1805,0.1776,0.1776,950400.0],["1982-01-14",0.1776,0.1833,0.1776,0.1833,134400.0],["1982-01-15",0.1833,0.1833,0.1805,0.1833,177600.0],["1982-01-18",0.1833,0.1833,0.1805,0.1833,93600.0],["1982-01-19",0.1833,0.1833,0.1805,0.1805,252000.0],["1982-01-20",0.1805,0.1833,0.1747,0.1776,866400.0],["1982-01-21",0.1776,0.1776,0.1719,0.1719,26400.0],["1982-01-22",0.1719,0.1805,0.1719,0.1805,424800.0],["1982-01-25",0.1805,0.1833,0.1805,0.1833,883200.0],["1982-01-26",0.1833,0.1833,0.1805,0.1833,91200.0],["1982-01-27",0.1833,0.1833,0.1805,0.1833,115200.0],["1982-01-28",0.1805,0.1805,0.1776,0.1805,81600.0],["1982-01-29",0.1805,0.1833,0.1805,0.1805,112800.0],["1982-02-01",0.1805,0.1833,0.1805,0.1833,148800.0],["1982-02-02",0.1805,0.1805,0.1719,0.1747,235200.0],["1982-02-03",0.1747,0.1747,0.1719,0.1747,79200.0],["1982-02-04",0.1747,0.1747,0.1719,0.1719,146400.0],["1982-02-05",0.1719,0.1747,0.169,0.169,98400.0],["1982-02-08",0.169,0.169,0.1633,0.1661,576000.0],["1982-02-09",0.1661,0.1661,0.1604,0.1661,187200.0],["1982-02-10",0.1661,0.1661,0.1633,0.1633,362400.0],["1982-02-11",0.1633,0.1661,0.1604,0.1633,60000.0],["1982-02-12",0.1633,0.1661,0.1633,0.1633,24000.0],["1982-02-16",0.1633,0.1661,0.1633,0.1633,64800.0],["1982-02-17",0.1633,0.1633,0.1604,0.1633,69600.0],["1982-02-18",0.1604,0.1604,0.1604,0.1604,21600.0],["1982-02-19",0.1604,0.1633,0.1604,0.1604,165600.0],["1982-02-22",0.1604,0.1661,0.1604,0.1604,213600.0],["1982-02-23",0.1604,0.1604,0.1575,0.1575,518400.0],["1982-02-24",0.1575,0.1575,0.1547,0.1547,96000.0],["1982-02-25",0.1547,0.1547,0.1489,0.1489,105600.0],["1982-02-26",0.1489,0.1518,0.1489,0.1489,158400.0],["1982-03-01",0.1489,0.1547,0.1489,0.1547,136800.0],["1982-03-02",0.1547,0.1633,0.1547,0.1547,216000.0],["1982-03-03",0.1547,0.1575,0.1518,0.1518,84000.0],["1982-03-04",0.1518,0.1547,0.1518,0.1547,38400.0],["1982-03-05",0.1547,0.1604,0.1489,0.1604,146400.0],["1982-03-08",0.1547,0.1547,0.1489,0.1518,304800.0],["1982-03-09",0.1518,0.1575,0.1518,0.1518,67200.0],["1982-03-10",0.1518,0.1518,0.1489,0.1518,100800.0],["1982-03-11",0.1518,0.1518,0.1489,0.1518,48000.0],["1982-03-12",0.1489,0.1489,0.1489,0.1489,79200.0],["1982-03-15",0.1489,0.1518,0.1489,0.1489,26400.0],["1982-03-16",0.1489,0.1518,0.1489,0.1489,129600.0],["1982-03-17",0.1518,0.1547,0.1518,0.1547,146400.0],["1982-03-18",0.1547,0.1547,0.1518,0.1518,60000.0],["1982-03-19",0.1518,0.1518,0.1489,0.1518,69600.0],["1982-03-22",0.1518,0.1518,0.1489,0.1489,103200.0],["1982-03-23",0.1489,0.1518,0.1489,0.1518,52800.0],["1982-03-24",0.1518,0.1547,0.1518,0.1518,96000.0],["1982-03-25",0.1518,0.1518,0.1518,0.1518,88800.0],["1982-03-26",0.1518,0.1547,0.1518,0.1547,31200.0],["1982-03-29",0.1547,0.1547,0.1518,0.1518,26400.0],["1982-03-30",0.1518,0.1547,0.1518,0.1518,52800.0],["1982-03-31",0.1518,0.1547,0.1518,0.1518,24000.0],["1982-04-01",0.1518,0.1547,0.1518,0.1518,62400.0],["1982-04-02",0.1518,0.1518,0.1518,0.1518,134400.0],["1982-04-05",0.1518,0.1518,0.1518,0.1518,21600.0],["1982-04-06",0.1518,0.1518,0.1489,0.1489,86400.0],["1982-04-07",0.1489,0.1489,0.1489,0.1489,81600.0],["1982-04-08",0.1489,0.1489,0.1489,0.1489,688800.0],["1982-04-12",0.1489,0.1518,0.1489,0.1489,100800.0],["1982-04-13",0.1489,0.1518,0.1461,0.1489,1180800.0],["1982-04-14",0.1489,0.1489,0.1461,0.1461,81600.0],["1982-04-15",0.1461,0.1489,0.1461,0.1461,1279200.0],["1982-04-16",0.1461,0.1489,0.1461,0.1489,139200.0],["1982-04-19",0.1461,0.1461,0.1432,0.1432,122400.0],["1982-04-20",0.1432,0.1432,0.1404,0.1432,60000.0],["1982-04-21",0.1432,0.1432,0.1404,0.1404,240000.0],["1982-04-22",0.1404,0.1461,0.1404,0.1432,943200.0],["1982-04-23",0.1432,0.1461,0.1404,0.1461,300000.0],["1982-04-26",0.1461,0.1489,0.1432,0.1432,52800.0],["1982-04-27",0.1432,0.1432,0.1404,0.1404,45600.0],["1982-04-28",0.1404,0.1461,0.1404,0.1404,93600.0],["1982-04-29",0.1404,0.1404,0.1404,0.1404,88800.0],["1982-04-30",0.1404,0.1432,0.1404,0.1404,273600.0],["1982-05-03",0.1404,0.1404,0.1404,0.1404,48000.0],["1982-05-04",0.1404,0.1432,0.1404,0.1432,352800.0],["1982-05-05",0.1432,0.1432,0.1404,0.1432,182400.0],["1982-05-06",0.1432,0.1432,0.1404,0.1404,28800.0],["1982-05-07",0.1404,0.1432,0.1404,0.1404,62400.0],["1982-05-10",0.1404,0.1461,0.1404,0.1404,69600.0],["1982-05-11",0.1404,0.1432,0.1404,0.1404,204000.0],["1982-05-12",0.1404,0.1404,0.1375,0.1375,280800.0],["1982-05-13",0.1375,0.1404,0.1375,0.1375,100800.0],["1982-05-14",0.1375,0.1432,0.1375,0.1375,91200.0],["1982-05-17",0.1375,0.1404,0.1375,0.1375,88800.0],["1982-05-18",0.1375,0.1404,0.1375,0.1375,79200.0],["1982-05-19",0.1375,0.1375,0.1375,0.1375,14400.0],["1982-05-20",0.1375,0.1404,0.1375,0.1404,136800.0],["1982-05-21",0.1404,0.1432,0.1375,0.1375,302400.0],["1982-05-24",0.1375,0.1375,0.1375,0.1375,52800.0],["1982-05-25",0.1375,0.1375,0.1346,0.1346,40800.0],["1982-05-26",0.1346,0.1375,0.1346,0.1346,1116000.0],["1982-05-27",0.1346,0.1346,0.1318,0.1318,103200.0],["1982-05-28",0.1318,0.1375,0.1318,0.1375,297600.0],["1982-06-01",0.1346,0.1346,0.1289,0.1346,112800.0],["1982-06-02",0.1346,0.1346,0.1318,0.1318,156000.0],["1982-06-03",0.1318,0.1346,0.1318,0.1318,67200.0],["1982-06-04",0.1318,0.1346,0.1318,0.1318,117600.0],["1982-06-07",0.1318,0.1318,0.1318,0.1318,96000.0],["1982-06-08",0.1318,0.1318,0.1318,0.1318,100800.0],["1982-06-09",0.1318,0.1318,0.1289,0.1289,52800.0],["1982-06-10",0.1289,0.1375,0.1289,0.1346,417600.0],["1982-06-11",0.1346,0.1346,0.1318,0.1346,96000.0],["1982-06-14",0.1346,0.1346,0.1318,0.1318,9600.0],["1982-06-15",0.1318,0.1318,0.1318,0.1318,14400.0],["1982-06-16",0.1318,0.1346,0.1318,0.1318,12000.0],["1982-06-17",0.1318,0.1346,0.1318,0.1318,19200.0],["1982-06-18",0.1318,0.1346,0.1318,0.1318,60000.0],["1982-06-21",0.1318,0.1375,0.1318,0.1346,261600.0],["1982-06-22",0.1346,0.1346,0.1318,0.1318,38400.0],["1982-06-23",0.1318,0.1404,0.1318,0.1318,153600.0],["1982-06-24",0.1318,0.1346,0.1318,0.1346,144000.0],["1982-06-25",0.1346,0.1346,0.1318,0.1318,40800.0],["1982-06-28",0.1346,0.1375,0.1346,0.1346,93600.0],["1982-06-29",0.1346,0.1346,0.1346,0.1346,7200.0],["1982-06-30",0.1346,0.1375,0.1346,0.1346,26400.0],["1982-07-01",0.1346,0.1375,0.1346,0.1346,67200.0],["1982-07-02",0.1375,0.1489,0.1375,0.1461,290400.0],["1982-07-06",0.1489,0.1518,0.1489,0.1489,93600.0],["1982-07-07",0.1489,0.1518,0.1489,0.1518,98400.0],["1982-07-08",0.1518,0.1518,0.1518,0.1518,96000.0],["1982-07-09",0.1518,0.1518,0.1489,0.1489,103200.0],["1982-07-12",0.1489,0.1518,0.1489,0.1489,26400.0],["1982-07-13",0.1489,0.1489,0.1489,0.1489,64800.0],["1982-07-14",0.1489,0.1489,0.1489,0.1489,165600.0],["1982-07-15",0.1489,0.1518,0.1489,0.1489,50400.0],["1982-07-16",0.1489,0.1489,0.1489,0.1489,76800.0],["1982-07-19",0.1489,0.1518,0.1489,0.1489,50400.0],["1982-07-20",0.1489,0.1518,0.1489,0.1518,12000.0],["1982-07-21",0.1489,0.1489,0.1489,0.1489,55200.0],["1982-07-22",0.1489,0.1489,0.1489,0.1489,26400.0],["1982-07-23",0.1489,0.1518,0.1489,0.1518,60000.0],["1982-07-26",0.1518,0.1518,0.1489,0.1489,57600.0],["1982-07-27",0.1489,0.1489,0.1489,0.1489,60000.0],["1982-07-28",0.1489,0.1489,0.1489,0.1489,55200.0],["1982-07-29",0.1489,0.1518,0.1489,0.1489,48000.0],["1982-07-30",0.1489,0.1489,0.1489,0.1489,115200.0],["1982-08-02",0.1489,0.1518,0.1489,0.1489,45600.0],["1982-08-03",0.1489,0.1518,0.1489,0.1518,52800.0],["1982-08-04",0.1518,0.1518,0.1489,0.1489,24000.0],["1982-08-05",0.1489,0.1518,0.1489,0.1489,43200.0],["1982-08-06",0.1489,0.1489,0.1461,0.1461,52800.0],["1982-08-09",0.1461,0.1461,0.1432,0.1432,33600.0],["1982-08-10",0.1432,0.1461,0.1375,0.1375,76800.0],["1982-08-11",0.1346,0.1346,0.1289,0.1289,100800.0],["1982-08-12",0.1289,0.1289,0.1289,0.1289,19200.0],["1982-08-13",0.1289,0.1318,0.1289,0.1289,96000.0],["1982-08-16",0.1289,0.1318,0.1289,0.1289,50400.0],["1982-08-17",0.1289,0.1318,0.126,0.1318,108000.0],["1982-08-18",0.1318,0.1318,0.1289,0.1318,98400.0],["1982-08-19",0.1318,0.1318,0.1289,0.1318,52800.0],["1982-08-20",0.1318,0.1346,0.1289,0.1318,103200.0],["1982-08-23",0.1318,0.1318,0.1289,0.1289,72000.0],["1982-08-24",0.1289,0.1289,0.1232,0.126,487200.0],["1982-08-25",0.126,0.1289,0.126,0.1289,91200.0],["1982-08-26",0.1318,0.1375,0.1318,0.1375,21600.0],["1982-08-27",0.1375,0.1432,0.1375,0.1375,69600.0],["1982-08-30",0.1375,0.1375,0.1346,0.1346,64800.0],["1982-08-31",0.1346,0.1346,0.1346,0.1346,12000.0],["1982-09-01",0.1346,0.1346,0.1318,0.1346,57600.0],["1982-09-02",0.1346,0.1346,0.1318,0.1346,40800.0],["1982-09-03",0.1346,0.1346,0.1318,0.1346,16800.0],["1982-09-07",0.1318,0.1318,0.1289,0.1289,50400.0],["1982-09-08",0.1346,0.1375,0.1346,0.1346,110400.0],["1982-09-09",0.1375,0.1489,0.1375,0.1489,146400.0],["1982-09-10",0.1461,0.1461,0.1432,0.1461,52800.0],["1982-09-13",0.1432,0.1432,0.1404,0.1432,98400.0],["1982-09-14",0.1432,0.1432,0.1404,0.1432,136800.0],["1982-09-15",0.1432,0.1461,0.1432,0.1461,55200.0],["1982-09-16",0.1461,0.1575,0.1432,0.1575,220800.0],["1982-09-17",0.1575,0.169,0.1575,0.169,112800.0],["1982-09-20",0.169,0.1919,0.1661,0.1862,573600.0],["1982-09-21",0.189,0.1976,0.189,0.189,796800.0],["1982-09-22",0.189,0.1919,0.1776,0.1805,151200.0],["1982-09-23",0.1776,0.1776,0.1719,0.1747,211200.0],["1982-09-24",0.1747,0.1805,0.1747,0.1776,60000.0],["1982-09-27",0.1776,0.1776,0.1747,0.1747,45600.0],["1982-09-28",0.1747,0.1776,0.1747,0.1776,28800.0],["1982-09-29",0.1776,0.1776,0.1719,0.1747,112800.0],["1982-09-30",0.1747,0.1805,0.1747,0.1747,91200.0],["1982-10-01",0.1747,0.1805,0.1747,0.1747,81600.0],["1982-10-04",0.1747,0.1747,0.1747,0.1747,7200.0],["1982-10-05",0.1747,0.1747,0.1661,0.1661,369600.0],["1982-10-06",0.1661,0.169,0.1633,0.169,52800.0],["1982-10-07",0.1719,0.1833,0.1719,0.1719,309600.0],["1982-10-08",0.1719,0.1776,0.169,0.169,132000.0],["1982-10-11",0.1719,0.1776,0.1719,0.1719,129600.0],["1982-10-12",0.1719,0.1747,0.169,0.1719,292800.0],["1982-10-13",0.1719,0.1747,0.1633,0.1661,74400.0],["1982-10-14",0.1661,0.169,0.1633,0.1633,220800.0],["1982-10-15",0.1633,0.169,0.1633,0.1661,160800.0],["1982-10-18",0.1661,0.169,0.1633,0.169,45600.0],["1982-10-19",0.169,0.169,0.1633,0.1661,201600.0],["1982-10-20",0.169,0.1776,0.169,0.1776,218400.0],["1982-10-21",0.1805,0.189,0.1805,0.1862,328800.0],["1982-10-22",0.1862,0.1919,0.1862,0.189,285600.0],["1982-10-25",0.1862,0.1862,0.1776,0.1833,192000.0],["1982-10-26",0.1833,0.1833,0.1776,0.1805,297600.0],["1982-10-27",0.1805,0.1833,0.1805,0.1805,153600.0],["1982-10-28",0.1805,0.1805,0.1776,0.1776,40800.0],["1982-10-29",0.1776,0.1805,0.1747,0.1776,60000.0],["1982-11-01",0.1776,0.1805,0.1747,0.1776,93600.0],["1982-11-02",0.1776,0.1833,0.1776,0.1833,100800.0],["1982-11-03",0.1862,0.1976,0.1862,0.1948,288000.0],["1982-11-04",0.1948,0.1976,0.1862,0.1862,715200.0],["1982-11-05",0.189,0.1919,0.189,0.1919,211200.0],["1982-11-08",0.1919,0.1919,0.1862,0.1862,331200.0],["1982-11-09",0.189,0.1948,0.189,0.1948,180000.0],["1982-11-10",0.1948,0.2091,0.1948,0.2062,859200.0],["1982-11-11",0.2062,0.2148,0.2034,0.2148,213600.0],["1982-11-12",0.2206,0.2377,0.2206,0.2349,1118400.0],["1982-11-15",0.2349,0.2377,0.2263,0.2291,264000.0],["1982-11-16",0.2263,0.2263,0.2206,0.2206,232800.0],["1982-11-17",0.2206,0.2377,0.2206,0.2349,458400.0],["1982-11-18",0.2349,0.2406,0.232,0.2377,535200.0],["1982-11-19",0.2377,0.2406,0.2349,0.2349,156000.0],["1982-11-22",0.2349,0.2406,0.232,0.2349,187200.0],["1982-11-23",0.2291,0.2291,0.2234,0.2291,432000.0],["1982-11-24",0.2291,0.2291,0.2263,0.2291,712800.0],["1982-11-26",0.2291,0.2349,0.2234,0.232,132000.0],["1982-11-29",0.232,0.232,0.2234,0.2263,110400.0],["1982-11-30",0.2263,0.2377,0.2206,0.232,283200.0],["1982-12-01",0.232,0.2406,0.2291,0.2349,355200.0],["1982-12-02",0.2349,0.2349,0.2291,0.232,295200.0],["1982-12-03",0.2291,0.2291,0.2263,0.2291,355200.0],["1982-12-06",0.2291,0.2291,0.2263,0.2263,91200.0],["1982-12-07",0.2263,0.2291,0.2234,0.2263,103200.0],["1982-12-08",0.2234,0.2234,0.2148,0.2206,146400.0],["1982-12-09",0.2206,0.2291,0.2206,0.2263,396000.0],["1982-12-10",0.2263,0.232,0.2234,0.2291,314400.0],["1982-12-13",0.2291,0.2349,0.2263,0.2263,160800.0],["1982-12-14",0.2263,0.232,0.2263,0.2263,177600.0],["1982-12-15",0.2263,0.232,0.2234,0.2263,616800.0],["1982-12-16",0.2263,0.232,0.2263,0.2291,290400.0],["1982-12-17",0.2291,0.232,0.2291,0.2291,602400.0],["1982-12-20",0.2291,0.232,0.2291,0.2291,52800.0],["1982-12-21",0.2291,0.232,0.2291,0.2291,292800.0],["1982-12-22",0.2291,0.2349,0.2291,0.232,259200.0],["1982-12-23",0.232,0.232,0.2291,0.2291,520800.0],["1982-12-27",0.232,0.2377,0.232,0.2377,288000.0],["1982-12-28",0.2377,0.2377,0.2349,0.2377,124800.0],["1982-12-29",0.2377,0.2607,0.2377,0.2607,580800.0],["1982-12-30",0.2664,0.3036,0.2664,0.2864,1492800.0],["1982-12-31",0.3008,0.3179,0.3008,0.3093,1929600.0],["1983-01-03",0.3093,0.3122,0.275,0.2778,2066400.0],["1983-01-04",0.275,0.275,0.2635,0.275,1101600.0],["1983-01-05",0.275,0.275,0.2692,0.275,278400.0],["1983-01-06",0.275,0.2836,0.2721,0.2836,412800.0],["1983-01-07",0.2836,0.2836,0.2807,0.2836,211200.0],["1983-01-10",0.2807,0.2807,0.275,0.2807,427200.0],["1983-01-11",0.2807,0.2807,0.2664,0.2664,288000.0],["1983-01-12",0.2664,0.2692,0.2607,0.2607,165600.0],["1983-01-13",0.2607,0.2607,0.2549,0.2549,177600.0],["1983-01-14",0.2549,0.2807,0.2549,0.2778,705600.0],["1983-01-17",0.2778,0.2778,0.2721,0.275,172800.0],["1983-01-18",0.275,0.275,0.2664,0.2692,127200.0],["1983-01-19",0.2692,0.2721,0.2664,0.2664,55200.0],["1983-01-20",0.2664,0.2692,0.2664,0.2664,112800.0],["1983-01-21",0.2635,0.2635,0.2578,0.2578,907200.0],["1983-01-24",0.2549,0.2549,0.2377,0.2406,700800.0],["1983-01-25",0.2463,0.2521,0.2463,0.2521,398400.0],["1983-01-26",0.2492,0.2492,0.2435,0.2463,153600.0],["1983-01-27",0.2463,0.2492,0.2435,0.2463,132000.0],["1983-01-28",0.2463,0.2463,0.2377,0.2377,223200.0],["1983-01-31",0.2377,0.2377,0.232,0.232,216000.0],["1983-02-01",0.232,0.2492,0.2263,0.2492,2949600.0],["1983-02-02",0.2492,0.2607,0.2463,0.2607,355200.0],["1983-02-03",0.2607,0.2635,0.2578,0.2578,112800.0],["1983-02-04",0.2607,0.2721,0.2607,0.2664,307200.0],["1983-02-07",0.2721,0.2807,0.2721,0.275,388800.0],["1983-02-08",0.275,0.2836,0.2721,0.275,638400.0],["1983-02-09",0.275,0.275,0.2635,0.2664,103200.0],["1983-02-10",0.2635,0.2635,0.2578,0.2635,228000.0],["1983-02-11",0.2635,0.2664,0.2607,0.2635,192000.0],["1983-02-14",0.2692,0.275,0.2692,0.2721,355200.0],["1983-02-15",0.2721,0.2721,0.2578,0.2607,120000.0],["1983-02-16",0.2607,0.2692,0.2578,0.2635,153600.0],["1983-02-17",0.2635,0.2721,0.2607,0.2692,273600.0],["1983-02-18",0.2692,0.2721,0.2635,0.2664,117600.0],["1983-02-22",0.2664,0.2692,0.2635,0.2692,163200.0],["1983-02-23",0.2692,0.275,0.2664,0.2664,232800.0],["1983-02-24",0.2635,0.2635,0.2607,0.2635,74400.0],["1983-02-25",0.2635,0.2664,0.2635,0.2635,158400.0],["1983-02-28",0.2664,0.2692,0.2664,0.2664,160800.0],["1983-03-01",0.2664,0.2721,0.2664,0.2692,201600.0],["1983-03-02",0.2692,0.2721,0.2692,0.2692,163200.0],["1983-03-03",0.2692,0.275,0.2692,0.2692,110400.0],["1983-03-04",0.2692,0.2721,0.2692,0.2721,189600.0],["1983-03-07",0.2721,0.2778,0.2664,0.2721,864000.0],["1983-03-08",0.2721,0.2721,0.2692,0.2692,136800.0],["1983-03-09",0.2692,0.2721,0.2692,0.2721,129600.0],["1983-03-10",0.2692,0.2692,0.2521,0.2578,314400.0],["1983-03-11",0.2578,0.2578,0.2521,0.2521,96000.0],["1983-03-14",0.2521,0.2549,0.2463,0.2492,158400.0],["1983-03-15",0.2492,0.2521,0.2463,0.2463,84000.0],["1983-03-16",0.2463,0.2578,0.2463,0.2521,122400.0],["1983-03-17",0.2549,0.2635,0.2549,0.2578,283200.0],["1983-03-18",0.2578,0.2721,0.2578,0.2721,309600.0],["1983-03-21",0.2692,0.2692,0.2664,0.2664,112800.0],["1983-03-22",0.2664,0.2692,0.2635,0.2635,57600.0],["1983-03-23",0.2635,0.2692,0.2549,0.2692,331200.0],["1983-03-24",0.275,0.2836,0.275,0.2836,696000.0],["1983-03-25",0.2836,0.2922,0.2778,0.2778,348000.0],["1983-03-28",0.2778,0.2807,0.275,0.2807,300000.0],["1983-03-29",0.2807,0.2836,0.2778,0.2807,175200.0],["1983-03-30",0.2807,0.2836,0.275,0.2807,62400.0],["1983-03-31",0.2807,0.2807,0.275,0.275,168000.0],["1983-04-04",0.275,0.275,0.2664,0.2721,132000.0],["1983-04-05",0.2721,0.2778,0.2664,0.2664,189600.0],["1983-04-06",0.2664,0.2692,0.2664,0.2664,1740000.0],["1983-04-07",0.2664,0.2692,0.2664,0.2664,513600.0],["1983-04-08",0.2664,0.2721,0.2664,0.2692,170400.0],["1983-04-11",0.2692,0.2721,0.2664,0.2692,285600.0],["1983-04-12",0.2692,0.2778,0.2692,0.275,600000.0],["1983-04-13",0.275,0.2778,0.2721,0.2778,460800.0],["1983-04-14",0.2778,0.2807,0.2721,0.275,312000.0],["1983-04-15",0.2778,0.2836,0.2778,0.2807,177600.0],["1983-04-18",0.2807,0.2807,0.2778,0.2807,504000.0],["1983-04-19",0.2807,0.2836,0.2778,0.2807,972000.0],["1983-04-20",0.2807,0.2836,0.2807,0.2807,244800.0],["1983-04-21",0.2807,0.2836,0.2807,0.2807,254400.0],["1983-04-22",0.2807,0.2836,0.2721,0.2721,976800.0],["1983-04-25",0.2721,0.2778,0.2692,0.2721,417600.0],["1983-04-26",0.2721,0.275,0.2664,0.2721,331200.0],["1983-04-27",0.2721,0.2778,0.2721,0.2778,232800.0],["1983-04-28",0.275,0.275,0.2721,0.275,184800.0],["1983-04-29",0.2721,0.2721,0.2664,0.2664,175200.0],["1983-05-02",0.2664,0.2721,0.2664,0.2692,180000.0],["1983-05-03",0.2664,0.2664,0.2607,0.2635,96000.0],["1983-05-04",0.2635,0.2635,0.2578,0.2635,52800.0],["1983-05-05",0.2635,0.275,0.2578,0.2664,2872800.0],["1983-05-06",0.2664,0.2721,0.2635,0.2635,348000.0],["1983-05-09",0.2635,0.2692,0.2635,0.2664,288000.0],["1983-05-10",0.2664,0.2721,0.2664,0.2692,508800.0],["1983-05-11",0.2692,0.2721,0.2664,0.2692,508800.0],["1983-05-12",0.2692,0.2721,0.2692,0.2692,62400.0],["1983-05-13",0.2692,0.2692,0.2578,0.2578,700800.0],["1983-05-16",0.2578,0.2664,0.2578,0.2635,124800.0],["1983-05-17",0.2635,0.2664,0.2607,0.2635,96000.0],["1983-05-18",0.2635,0.2664,0.2521,0.2578,662400.0],["1983-05-19",0.2635,0.2778,0.2635,0.2692,1053600.0],["1983-05-20",0.2692,0.275,0.2664,0.2664,645600.0],["1983-05-23",0.2664,0.2692,0.2607,0.2635,288000.0],["1983-05-24",0.2635,0.2778,0.2578,0.2778,2304000.0],["1983-05-25",0.2778,0.2778,0.2692,0.275,494400.0],["1983-05-26",0.275,0.2778,0.2721,0.275,480000.0],["1983-05-27",0.275,0.2778,0.2721,0.275,636000.0],["1983-05-31",0.275,0.2778,0.2721,0.2721,151200.0],["1983-06-01",0.2721,0.275,0.2692,0.2692,477600.0],["1983-06-02",0.2692,0.275,0.2692,0.275,283200.0],["1983-06-03",0.275,0.275,0.2692,0.2721,422400.0],["1983-06-06",0.2721,0.275,0.2721,0.275,146400.0],["1983-06-07",0.2721,0.2721,0.2635,0.2635,415200.0],["1983-06-08",0.2635,0.2692,0.2635,0.2664,64800.0],["1983-06-09",0.2664,0.2692,0.2664,0.2664,504000.0],["1983-06-10",0.2721,0.2778,0.2721,0.275,343200.0],["1983-06-13",0.275,0.2778,0.2664,0.2721,453600.0],["1983-06-14",0.2721,0.2721,0.2635,0.2721,295200.0],["1983-06-15",0.2721,0.2721,0.2664,0.2664,453600.0],["1983-06-16",0.2692,0.2778,0.2692,0.2721,974400.0],["1983-06-17",0.2721,0.275,0.2721,0.275,398400.0],["1983-06-20",0.275,0.275,0.2664,0.2692,273600.0],["1983-06-21",0.2692,0.2721,0.2635,0.2721,484800.0],["1983-06-22",0.2721,0.2721,0.2635,0.2664,1396800.0],["1983-06-23",0.2664,0.2721,0.2635,0.2664,528000.0],["1983-06-24",0.2664,0.2692,0.2664,0.2692,252000.0],["1983-06-27",0.2721,0.2922,0.2721,0.2893,760800.0],["1983-06-28",0.2893,0.2893,0.2778,0.2778,444000.0],["1983-06-29",0.2778,0.2778,0.2664,0.275,302400.0],["1983-06-30",0.2778,0.2864,0.2778,0.2836,228000.0],["1983-07-01",0.2836,0.2864,0.2778,0.2836,312000.0],["1983-07-05",0.2836,0.2864,0.2778,0.2807,297600.0],["1983-07-06",0.2807,0.2864,0.2778,0.2807,163200.0],["1983-07-07",0.2807,0.2864,0.2807,0.2836,367200.0],["1983-07-08",0.2807,0.2807,0.2721,0.2778,134400.0],["1983-07-11",0.2778,0.2864,0.275,0.275,2224800.0],["1983-07-12",0.2778,0.2836,0.2778,0.2836,187200.0],["1983-07-13",0.2836,0.2836,0.275,0.275,537600.0],["1983-07-14",0.275,0.2778,0.2721,0.2721,660000.0],["1983-07-15",0.275,0.2778,0.275,0.2778,124800.0],["1983-07-18",0.2778,0.2778,0.2721,0.275,67200.0],["1983-07-19",0.275,0.2778,0.2721,0.2721,129600.0],["1983-07-20",0.2721,0.2778,0.2721,0.2721,480000.0],["1983-07-21",0.2721,0.2778,0.2721,0.2721,213600.0],["1983-07-22",0.2721,0.2721,0.2664,0.2692,182400.0],["1983-07-25",0.2692,0.2692,0.2578,0.2578,854400.0],["1983-07-26",0.2578,0.2578,0.2521,0.2521,561600.0],["1983-07-27",0.2521,0.2521,0.2463,0.2463,256800.0],["1983-07-28",0.2463,0.2463,0.2435,0.2435,264000.0],["1983-07-29",0.2435,0.2435,0.2406,0.2435,136800.0],["1983-08-01",0.2435,0.2435,0.2406,0.2406,98400.0],["1983-08-02",0.2435,0.2492,0.2435,0.2492,160800.0],["1983-08-03",0.2492,0.2492,0.2435,0.2463,98400.0],["1983-08-04",0.2463,0.2463,0.2377,0.2377,172800.0],["1983-08-05",0.2377,0.2377,0.2349,0.2349,139200.0],["1983-08-08",0.2349,0.2377,0.2349,0.2377,84000.0],["1983-08-09",0.2377,0.2377,0.232,0.232,117600.0],["1983-08-10",0.232,0.232,0.2291,0.232,427200.0],["1983-08-11",0.232,0.2377,0.232,0.2377,1147200.0],["1983-08-12",0.2406,0.2463,0.2406,0.2406,96000.0],["1983-08-15",0.2406,0.2463,0.2377,0.2377,129600.0],["1983-08-16",0.2377,0.2406,0.2349,0.2406,74400.0],["1983-08-17",0.2377,0.2377,0.2291,0.2349,136800.0],["1983-08-18",0.2349,0.2349,0.232,0.232,74400.0],["1983-08-19",0.232,0.2349,0.232,0.232,64800.0],["1983-08-22",0.232,0.2349,0.232,0.232,74400.0],["1983-08-23",0.232,0.2349,0.2291,0.2291,1015200.0],["1983-08-24",0.2291,0.2291,0.2263,0.2291,309600.0],["1983-08-25",0.2291,0.2291,0.2263,0.2263,24000.0],["1983-08-26",0.2263,0.232,0.2263,0.2291,187200.0],["1983-08-29",0.2291,0.2377,0.2291,0.2377,184800.0],["1983-08-30",0.2377,0.2406,0.232,0.232,408000.0],["1983-08-31",0.2349,0.2406,0.2349,0.2406,273600.0],["1983-09-01",0.2406,0.2406,0.2349,0.2377,285600.0],["1983-09-02",0.2377,0.2435,0.2349,0.2406,506400.0],["1983-09-06",0.2406,0.2406,0.232,0.232,216000.0],["1983-09-07",0.232,0.232,0.2291,0.2291,309600.0],["1983-09-08",0.2291,0.2349,0.2291,0.232,216000.0],["1983-09-09",0.2349,0.2406,0.2349,0.2349,120000.0],["1983-09-12",0.2377,0.2406,0.2377,0.2377,117600.0],["1983-09-13",0.2377,0.2406,0.2377,0.2377,67200.0],["1983-09-14",0.2377,0.2406,0.2349,0.2377,271200.0],["1983-09-15",0.2377,0.2377,0.232,0.232,160800.0],["1983-09-16",0.232,0.232,0.2291,0.232,223200.0],["1983-09-19",0.232,0.2377,0.232,0.2349,405600.0],["1983-09-20",0.2349,0.2377,0.2349,0.2349,199200.0],["1983-09-21",0.2349,0.2406,0.2349,0.2406,175200.0],["1983-09-22",0.2406,0.2406,0.2349,0.2406,132000.0],["1983-09-23",0.2406,0.2406,0.2377,0.2377,132000.0],["1983-09-26",0.2377,0.2435,0.2377,0.2406,492000.0],["1983-09-27",0.2406,0.2406,0.2377,0.2377,40800.0],["1983-09-28",0.2377,0.2406,0.2377,0.2377,84000.0],["1983-09-29",0.2377,0.2406,0.2377,0.2406,100800.0],["1983-09-30",0.2406,0.2463,0.2406,0.2435,261600.0],["1983-10-03",0.2435,0.2463,0.2406,0.2463,45600.0],["1983-10-04",0.2463,0.2463,0.2435,0.2463,170400.0],["1983-10-05",0.2463,0.2463,0.2435,0.2463,67200.0],["1983-10-06",0.2435,0.2435,0.2406,0.2435,177600.0],["1983-10-07",0.2435,0.2435,0.2377,0.2377,160800.0],["1983-10-10",0.2377,0.2406,0.232,0.2406,144000.0],["1983-10-11",0.2377,0.2377,0.2349,0.2349,132000.0],["1983-10-12",0.2349,0.2349,0.2291,0.2291,208800.0],["1983-10-13",0.2291,0.232,0.2291,0.2291,112800.0],["1983-10-14",0.2291,0.2291,0.2263,0.2291,72000.0],["1983-10-17",0.2291,0.2291,0.2234,0.2234,96000.0],["1983-10-18",0.2234,0.2291,0.2234,0.2263,156000.0],["1983-10-19",0.2263,0.2263,0.2206,0.2206,86400.0],["1983-10-20",0.2206,0.2263,0.2206,0.2234,136800.0],["1983-10-21",0.2234,0.2234,0.2206,0.2206,72000.0],["1983-10-24",0.2206,0.2234,0.2177,0.2234,374400.0],["1983-10-25",0.2234,0.2234,0.2206,0.2234,91200.0],["1983-10-26",0.2234,0.2234,0.2206,0.2206,535200.0],["1983-10-27",0.2206,0.2206,0.2148,0.2177,288000.0],["1983-10-28",0.2177,0.2177,0.2148,0.2177,621600.0],["1983-10-31",0.2148,0.2148,0.2091,0.2091,151200.0],["1983-11-01",0.2091,0.2148,0.2091,0.212,122400.0],["1983-11-02",0.212,0.212,0.2062,0.212,172800.0],["1983-11-03",0.212,0.2177,0.212,0.2148,268800.0],["1983-11-04",0.2148,0.2206,0.2148,0.2206,122400.0],["1983-11-07",0.2206,0.2234,0.2177,0.2177,91200.0],["1983-11-08",0.2206,0.2206,0.2206,0.2206,84000.0],["1983-11-09",0.2234,0.232,0.2234,0.2291,312000.0],["1983-11-10",0.2291,0.232,0.2291,0.2291,84000.0],["1983-11-11",0.2291,0.2291,0.2263,0.2263,194400.0],["1983-11-14",0.2291,0.2349,0.2291,0.2291,660000.0],["1983-11-15",0.232,0.2406,0.232,0.2377,124800.0],["1983-11-16",0.2349,0.2349,0.2291,0.2349,127200.0],["1983-11-17",0.2349,0.2349,0.2291,0.2349,76800.0],["1983-11-18",0.2349,0.2377,0.2349,0.2349,86400.0],["1983-11-21",0.2349,0.2377,0.2349,0.2349,141600.0],["1983-11-22",0.2377,0.2435,0.2377,0.2435,436800.0],["1983-11-23",0.2435,0.2463,0.2435,0.2463,216000.0],["1983-11-25",0.2463,0.2521,0.2463,0.2492,146400.0],["1983-11-28",0.2549,0.2635,0.2549,0.2635,542400.0],["1983-11-29",0.2635,0.2721,0.2607,0.2721,753600.0],["1983-11-30",0.2721,0.275,0.2692,0.2721,482400.0],["1983-12-01",0.2721,0.2721,0.2692,0.2692,136800.0],["1983-12-02",0.2692,0.2721,0.2692,0.2721,64800.0],["1983-12-05",0.2721,0.2721,0.2664,0.2692,367200.0],["1983-12-06",0.2692,0.275,0.2692,0.275,376800.0],["1983-12-07",0.275,0.275,0.2721,0.2721,204000.0],["1983-12-08",0.275,0.2807,0.275,0.275,415200.0],["1983-12-09",0.2778,0.2807,0.2778,0.2807,482400.0],["1983-12-12",0.2807,0.2807,0.2778,0.2778,165600.0],["1983-12-13",0.2778,0.2807,0.275,0.275,98400.0],["1983-12-14",0.275,0.2807,0.2692,0.275,590400.0],["1983-12-15",0.275,0.275,0.2664,0.2721,1077600.0],["1983-12-16",0.2721,0.275,0.2692,0.2721,182400.0],["1983-12-19",0.2721,0.2721,0.2635,0.2635,513600.0],["1983-12-20",0.2664,0.275,0.2664,0.2692,292800.0],["1983-12-21",0.2692,0.2692,0.2607,0.2635,352800.0],["1983-12-22",0.2635,0.2664,0.2607,0.2635,626400.0],["1983-12-23",0.2635,0.2692,0.2635,0.2692,429600.0],["1983-12-27",0.2692,0.2721,0.2664,0.2664,74400.0],["1983-12-28",0.2664,0.2721,0.2664,0.2721,110400.0],["1983-12-29",0.2721,0.2778,0.2721,0.275,636000.0],["1983-12-30",0.2721,0.2721,0.2635,0.2664,136800.0],["1984-01-03",0.2664,0.2692,0.2607,0.2692,487200.0],["1984-01-04",0.2692,0.2692,0.2664,0.2664,328800.0],["1984-01-05",0.2664,0.2721,0.2664,0.2692,496800.0],["1984-01-06",0.2692,0.275,0.2664,0.2721,283200.0],["1984-01-09",0.2721,0.275,0.2692,0.2721,360000.0],["1984-01-10",0.2721,0.275,0.2692,0.2721,220800.0],["1984-01-11",0.2721,0.275,0.2721,0.275,177600.0],["1984-01-12",0.275,0.2778,0.2721,0.2721,254400.0],["1984-01-13",0.2721,0.275,0.2721,0.275,158400.0],["1984-01-16",0.275,0.275,0.2692,0.2692,117600.0],["1984-01-17",0.2692,0.2721,0.2664,0.2692,240000.0],["1984-01-18",0.2692,0.2721,0.2664,0.2692,151200.0],["1984-01-19",0.2692,0.275,0.2692,0.275,199200.0],["1984-01-20",0.275,0.275,0.2721,0.275,302400.0],["1984-01-23",0.275,0.275,0.2692,0.2692,124800.0],["1984-01-24",0.2692,0.2721,0.2664,0.2692,156000.0],["1984-01-25",0.2692,0.2721,0.2664,0.2664,194400.0],["1984-01-26",0.2664,0.2692,0.2664,0.2692,86400.0],["1984-01-27",0.2692,0.2721,0.2664,0.2692,120000.0],["1984-01-30",0.2692,0.2692,0.2635,0.2692,196800.0],["1984-01-31",0.2692,0.2692,0.2635,0.2664,110400.0],["1984-02-01",0.2664,0.2692,0.2578,0.2578,180000.0],["1984-02-02",0.2578,0.2578,0.2521,0.2521,429600.0],["1984-02-03",0.2521,0.2549,0.2521,0.2521,352800.0],["1984-02-06",0.2521,0.2578,0.2463,0.2463,144000.0],["1984-02-07",0.2463,0.2463,0.2463,0.2463,84000.0],["1984-02-08",0.2463,0.2521,0.2463,0.2521,48000.0],["1984-02-09",0.2463,0.2463,0.2406,0.2406,321600.0],["1984-02-10",0.2406,0.2463,0.2406,0.2435,105600.0],["1984-02-13",0.2435,0.2463,0.2377,0.2377,645600.0],["1984-02-14",0.2377,0.2406,0.232,0.2349,290400.0],["1984-02-15",0.2349,0.2435,0.232,0.232,153600.0],["1984-02-16",0.2377,0.2578,0.2377,0.2521,679200.0],["1984-02-17",0.2521,0.2607,0.2521,0.2521,1495200.0],["1984-02-21",0.2521,0.2521,0.2463,0.2463,52800.0],["1984-02-22",0.2435,0.2435,0.2406,0.2406,122400.0],["1984-02-23",0.2406,0.2435,0.2406,0.2406,31200.0],["1984-02-24",0.2406,0.2521,0.2406,0.2521,184800.0],["1984-02-27",0.2521,0.2549,0.2492,0.2549,998400.0],["1984-02-28",0.2549,0.2578,0.2492,0.2521,393600.0],["1984-02-29",0.2521,0.2521,0.2463,0.2492,139200.0],["1984-03-01",0.2492,0.2492,0.2463,0.2463,127200.0],["1984-03-02",0.2463,0.2492,0.2435,0.2492,127200.0],["1984-03-05",0.2492,0.2521,0.2435,0.2435,496800.0],["1984-03-06",0.2435,0.2435,0.2406,0.2406,69600.0],["1984-03-07",0.2377,0.2377,0.232,0.232,50400.0],["1984-03-08",0.232,0.2406,0.232,0.2349,81600.0],["1984-03-09",0.2349,0.2377,0.2291,0.232,525600.0],["1984-03-12",0.232,0.2377,0.2291,0.232,508800.0],["1984-03-13",0.232,0.2377,0.232,0.2377,180000.0],["1984-03-14",0.2377,0.2377,0.2349,0.2377,38400.0],["1984-03-15",0.2377,0.2406,0.2349,0.2406,100800.0],["1984-03-16",0.2406,0.2492,0.2377,0.2406,120000.0],["1984-03-19",0.2406,0.2463,0.2406,0.2406,110400.0],["1984-03-20",0.2406,0.2406,0.2406,0.2406,36000.0],["1984-03-21",0.2435,0.2463,0.2435,0.2435,144000.0],["1984-03-22",0.2435,0.2463,0.2435,0.2435,81600.0],["1984-03-23",0.2435,0.2435,0.2406,0.2406,69600.0],["1984-03-26",0.2406,0.2406,0.2349,0.2377,319200.0],["1984-03-27",0.2377,0.2435,0.2377,0.2377,153600.0],["1984-03-28",0.2377,0.2435,0.2377,0.2406,67200.0],["1984-03-29",0.2463,0.2492,0.2463,0.2463,264000.0],["1984-03-30",0.2463,0.2549,0.2435,0.2435,1212000.0],["1984-04-02",0.2435,0.2492,0.2435,0.2463,67200.0],["1984-04-03",0.2463,0.2463,0.2435,0.2435,60000.0],["1984-04-04",0.2435,0.2435,0.2435,0.2435,28800.0],["1984-04-05",0.2435,0.2492,0.2435,0.2435,38400.0],["1984-04-06",0.2406,0.2406,0.2377,0.2377,81600.0],["1984-04-09",0.2377,0.2377,0.2377,0.2377,60000.0],["1984-04-10",0.2377,0.2406,0.2349,0.2349,158400.0],["1984-04-11",0.2349,0.2406,0.2349,0.2349,180000.0],["1984-04-12",0.2349,0.2377,0.232,0.2377,405600.0],["1984-04-13",0.2377,0.2463,0.2349,0.2349,201600.0],["1984-04-16",0.2349,0.2463,0.2349,0.2349,124800.0],["1984-04-17",0.2349,0.2377,0.232,0.2349,357600.0],["1984-04-18",0.2349,0.2349,0.232,0.2349,115200.0],["1984-04-19",0.2349,0.2377,0.2349,0.2377,120000.0],["1984-04-23",0.2349,0.2349,0.2291,0.2291,103200.0],["1984-04-24",0.2291,0.232,0.2291,0.232,64800.0],["1984-04-25",0.232,0.2377,0.2291,0.2291,172800.0],["1984-04-26",0.2291,0.232,0.2291,0.2291,105600.0],["1984-04-27",0.232,0.2377,0.232,0.232,105600.0],["1984-04-30",0.232,0.2377,0.2291,0.2291,403200.0],["1984-05-01",0.2291,0.2349,0.2291,0.2291,146400.0],["1984-05-02",0.2291,0.232,0.2291,0.232,146400.0],["1984-05-03",0.232,0.232,0.2291,0.2291,69600.0],["1984-05-04",0.2291,0.232,0.2291,0.232,79200.0],["1984-05-07",0.232,0.232,0.2291,0.2291,19200.0],["1984-05-08",0.2291,0.232,0.2263,0.2291,100800.0],["1984-05-09",0.2291,0.2377,0.2291,0.2349,3830400.0],["1984-05-10",0.2349,0.2463,0.2349,0.2435,400800.0],["1984-05-11",0.2435,0.2435,0.2377,0.2377,144000.0],["1984-05-14",0.2377,0.2377,0.2349,0.2377,93600.0],["1984-05-15",0.2377,0.2435,0.2349,0.2406,909600.0],["1984-05-16",0.2406,0.2435,0.2406,0.2435,115200.0],["1984-05-17",0.2435,0.2521,0.2406,0.2492,2275200.0],["1984-05-18",0.2492,0.2492,0.2435,0.2435,698400.0],["1984-05-21",0.2435,0.2492,0.2435,0.2435,110400.0],["1984-05-22",0.2435,0.2463,0.2406,0.2406,117600.0],["1984-05-23",0.2406,0.2463,0.2406,0.2463,79200.0],["1984-05-24",0.2463,0.2463,0.2349,0.2435,189600.0],["1984-05-25",0.2435,0.2463,0.2406,0.2463,76800.0],["1984-05-29",0.2463,0.2463,0.2377,0.2406,192000.0],["1984-05-30",0.2406,0.2435,0.2377,0.2435,153600.0],["1984-05-31",0.2435,0.2435,0.2377,0.2435,194400.0],["1984-06-01",0.2435,0.2435,0.2377,0.2377,187200.0],["1984-06-04",0.2377,0.2435,0.2377,0.2406,204000.0],["1984-06-05",0.2435,0.2435,0.2435,0.2435,141600.0],["1984-06-06",0.2435,0.2463,0.2406,0.2406,326400.0],["1984-06-07",0.2406,0.2435,0.2406,0.2406,57600.0],["1984-06-08",0.2406,0.2406,0.2377,0.2406,141600.0],["1984-06-11",0.2406,0.2406,0.2377,0.2377,33600.0],["1984-06-12",0.2377,0.2435,0.2377,0.2406,194400.0],["1984-06-13",0.2435,0.2492,0.2435,0.2463,280800.0],["1984-06-14",0.2463,0.2492,0.2435,0.2435,348000.0],["1984-06-15",0.2463,0.2521,0.2463,0.2463,345600.0],["1984-06-18",0.2463,0.2549,0.2435,0.2521,240000.0],["1984-06-19",0.2521,0.2549,0.2492,0.2521,194400.0],["1984-06-20",0.2521,0.2578,0.2492,0.2578,266400.0],["1984-06-21",0.2578,0.2578,0.2549,0.2578,249600.0],["1984-06-22",0.2578,0.2607,0.2549,0.2607,72000.0],["1984-06-25",0.2607,0.2607,0.2578,0.2607,100800.0],["1984-06-26",0.2607,0.2607,0.2549,0.2578,352800.0],["1984-06-27",0.2578,0.2578,0.2549,0.2549,40800.0],["1984-06-28",0.2549,0.2578,0.2521,0.2549,172800.0],["1984-06-29",0.2549,0.2578,0.2549,0.2578,55200.0],["1984-07-02",0.2578,0.2578,0.2521,0.2521,134400.0],["1984-07-03",0.2521,0.2549,0.2521,0.2521,105600.0],["1984-07-05",0.2521,0.2578,0.2521,0.2521,64800.0],["1984-07-06",0.2521,0.2578,0.2521,0.2521,26400.0],["1984-07-09",0.2521,0.2549,0.2463,0.2463,132000.0],["1984-07-10",0.2492,0.2521,0.2492,0.2521,64800.0],["1984-07-11",0.2521,0.2549,0.2492,0.2492,33600.0],["1984-07-12",0.2492,0.2492,0.2463,0.2492,199200.0],["1984-07-13",0.2492,0.2492,0.2463,0.2463,48000.0],["1984-07-16",0.2463,0.2492,0.2463,0.2492,48000.0],["1984-07-17",0.2463,0.2463,0.2435,0.2463,52800.0],["1984-07-18",0.2463,0.2492,0.2463,0.2463,74400.0],["1984-07-19",0.2463,0.2463,0.2463,0.2463,16800.0],["1984-07-20",0.2463,0.2463,0.2435,0.2435,110400.0],["1984-07-23",0.2435,0.2435,0.2406,0.2406,196800.0],["1984-07-24",0.2406,0.2406,0.2377,0.2377,48000.0],["1984-07-25",0.2349,0.2349,0.2291,0.232,88800.0],["1984-07-26",0.232,0.232,0.2291,0.232,187200.0],["1984-07-27",0.2291,0.2291,0.2291,0.2291,79200.0],["1984-07-30",0.2291,0.232,0.2291,0.2291,91200.0],["1984-07-31",0.2291,0.232,0.2291,0.2291,201600.0],["1984-08-01",0.232,0.2349,0.232,0.232,69600.0],["1984-08-02",0.232,0.2377,0.232,0.232,177600.0],["1984-08-03",0.2377,0.2492,0.2377,0.2492,799200.0],["1984-08-06",0.2406,0.2406,0.2349,0.2349,316800.0],["1984-08-07",0.2349,0.2377,0.232,0.2349,388800.0],["1984-08-08",0.232,0.232,0.2291,0.2291,259200.0],["1984-08-09",0.2291,0.2406,0.2291,0.2406,693600.0],["1984-08-10",0.2406,0.2463,0.2377,0.2377,302400.0],["1984-08-13",0.2377,0.2435,0.2377,0.2406,184800.0],["1984-08-14",0.2406,0.2463,0.2406,0.2435,62400.0],["1984-08-15",0.2435,0.2435,0.2377,0.2435,67200.0],["1984-08-16",0.2406,0.2406,0.2377,0.2377,285600.0],["1984-08-17",0.2377,0.2406,0.2377,0.2406,33600.0],["1984-08-20",0.2406,0.2406,0.2349,0.2377,62400.0],["1984-08-21",0.2377,0.2377,0.2349,0.2349,103200.0],["1984-08-22",0.2349,0.2406,0.2349,0.2349,93600.0],["1984-08-23",0.2349,0.2406,0.232,0.232,232800.0],["1984-08-24",0.2349,0.2377,0.2349,0.2377,72000.0],["1984-08-27",0.2377,0.2377,0.232,0.232,62400.0],["1984-08-28",0.232,0.2377,0.232,0.2349,43200.0],["1984-08-29",0.2349,0.2377,0.2349,0.2377,93600.0],["1984-08-30",0.2377,0.2377,0.2349,0.2349,88800.0],["1984-08-31",0.2349,0.2377,0.2291,0.2377,64800.0],["1984-09-04",0.2377,0.2377,0.2349,0.2377,100800.0],["1984-09-05",0.2377,0.2377,0.2349,0.2349,40800.0],["1984-09-06",0.2349,0.2377,0.2349,0.2377,103200.0],["1984-09-07",0.2377,0.2377,0.2349,0.2349,72000.0],["1984-09-10",0.2349,0.2377,0.2349,0.2349,60000.0],["1984-09-11",0.2349,0.2377,0.2349,0.2377,364800.0],["1984-09-12",0.2406,0.2492,0.2406,0.2463,496800.0],["1984-09-13",0.2492,0.2521,0.2492,0.2521,391200.0],["1984-09-14",0.2492,0.2492,0.2463,0.2492,216000.0],["1984-09-17",0.2492,0.2492,0.2463,0.2463,122400.0],["1984-09-18",0.2463,0.2492,0.2463,0.2492,175200.0],["1984-09-19",0.2492,0.2492,0.2463,0.2492,110400.0],["1984-09-20",0.2492,0.2492,0.2463,0.2492,117600.0],["1984-09-21",0.2492,0.2492,0.2463,0.2463,62400.0],["1984-09-24",0.2463,0.2492,0.2463,0.2492,180000.0],["1984-09-25",0.2492,0.2492,0.2463,0.2492,153600.0],["1984-09-26",0.2492,0.2492,0.2463,0.2463,112800.0],["1984-09-27",0.2463,0.2492,0.2463,0.2492,117600.0],["1984-09-28",0.2492,0.2492,0.2435,0.2463,189600.0],["1984-10-01",0.2463,0.2463,0.2435,0.2435,48000.0],["1984-10-02",0.2435,0.2435,0.2406,0.2406,67200.0],["1984-10-03",0.2406,0.2435,0.2377,0.2435,345600.0],["1984-10-04",0.2435,0.2435,0.2406,0.2435,184800.0],["1984-10-05",0.2435,0.2463,0.2406,0.2463,160800.0],["1984-10-08",0.2463,0.2463,0.2406,0.2435,96000.0],["1984-10-09",0.2435,0.2463,0.2406,0.2406,144000.0],["1984-10-10",0.2406,0.2435,0.2377,0.2406,79200.0],["1984-10-11",0.2406,0.2406,0.2349,0.2377,69600.0],["1984-10-12",0.2377,0.2435,0.2377,0.2377,86400.0],["1984-10-15",0.2377,0.2435,0.2377,0.2435,103200.0],["1984-10-16",0.2435,0.2463,0.2377,0.2463,458400.0],["1984-10-17",0.2463,0.2463,0.2435,0.2435,376800.0],["1984-10-18",0.2435,0.2463,0.2435,0.2463,96000.0],["1984-10-19",0.2463,0.2492,0.2463,0.2463,240000.0],["1984-10-22",0.2492,0.2635,0.2492,0.2635,780000.0],["1984-10-23",0.2635,0.2721,0.2578,0.2635,429600.0],["1984-10-24",0.2664,0.2721,0.2664,0.2721,458400.0],["1984-10-25",0.275,0.2807,0.275,0.275,842400.0],["1984-10-26",0.275,0.275,0.2664,0.2692,141600.0],["1984-10-29",0.2692,0.2692,0.2635,0.2664,139200.0],["1984-10-30",0.2664,0.2664,0.2607,0.2664,117600.0],["1984-10-31",0.2692,0.2721,0.2692,0.2692,86400.0],["1984-11-01",0.2692,0.2721,0.2692,0.2692,120000.0],["1984-11-02",0.2692,0.2721,0.2664,0.2692,110400.0],["1984-11-05",0.2692,0.2721,0.2635,0.2692,88800.0],["1984-11-06",0.2692,0.2721,0.2692,0.2692,112800.0],["1984-11-07",0.2721,0.275,0.2721,0.2721,434400.0],["1984-11-08",0.2721,0.275,0.2721,0.275,50400.0],["1984-11-09",0.275,0.275,0.2721,0.2721,76800.0],["1984-11-12",0.2721,0.275,0.2721,0.2721,196800.0],["1984-11-13",0.2721,0.275,0.2721,0.275,160800.0],["1984-11-14",0.275,0.275,0.2692,0.275,100800.0],["1984-11-15",0.275,0.295,0.275,0.2864,758400.0],["1984-11-16",0.2864,0.2893,0.2807,0.2807,321600.0],["1984-11-19",0.2807,0.2836,0.2778,0.2836,129600.0],["1984-11-20",0.2836,0.295,0.2836,0.295,511200.0],["1984-11-21",0.295,0.3008,0.2922,0.3008,751200.0],["1984-11-23",0.3065,0.3122,0.3065,0.3065,960000.0],["1984-11-26",0.3065,0.3093,0.3036,0.3065,427200.0],["1984-11-27",0.3065,0.3093,0.2979,0.3093,316800.0],["1984-11-28",0.3093,0.3151,0.3008,0.3008,535200.0],["1984-11-29",0.3008,0.3065,0.3008,0.3065,120000.0],["1984-11-30",0.3065,0.3065,0.2979,0.3008,336000.0],["1984-12-03",0.3036,0.3093,0.3036,0.3065,189600.0],["1984-12-04",0.3093,0.3151,0.3093,0.3093,782400.0],["1984-12-05",0.3093,0.3093,0.3036,0.3036,501600.0],["1984-12-06",0.3036,0.3036,0.2979,0.3036,244800.0],["1984-12-07",0.295,0.295,0.2864,0.2864,448800.0],["1984-12-10",0.2864,0.295,0.2864,0.2922,218400.0],["1984-12-11",0.2922,0.295,0.2893,0.295,386400.0],["1984-12-12",0.2922,0.2922,0.2864,0.2922,273600.0],["1984-12-13",0.2922,0.295,0.2893,0.2893,208800.0],["1984-12-14",0.2893,0.2893,0.2836,0.2893,158400.0],["1984-12-17",0.2893,0.2922,0.2864,0.2864,520800.0],["1984-12-18",0.2864,0.2864,0.275,0.2807,2776800.0],["1984-12-19",0.2836,0.2893,0.2836,0.2864,436800.0],["1984-12-20",0.2864,0.2893,0.2864,0.2864,172800.0],["1984-12-21",0.2864,0.2893,0.2778,0.2807,144000.0],["1984-12-24",0.2807,0.2836,0.275,0.2807,321600.0],["1984-12-26",0.2807,0.2807,0.2721,0.275,151200.0],["1984-12-27",0.275,0.2836,0.275,0.2836,316800.0],["1984-12-28",0.2836,0.2864,0.2807,0.2864,417600.0],["1984-12-31",0.2864,0.295,0.2836,0.295,508800.0],["1985-01-02",0.2979,0.3036,0.2979,0.3036,314400.0],["1985-01-03",0.3036,0.3036,0.2979,0.2979,271200.0],["1985-01-04",0.2979,0.3008,0.2979,0.3008,168000.0],["1985-01-07",0.3008,0.3122,0.3008,0.3122,393600.0],["1985-01-08",0.3122,0.3122,0.3065,0.3065,564000.0],["1985-01-09",0.3065,0.3122,0.3065,0.3093,196800.0],["1985-01-10",0.3093,0.3151,0.3093,0.3151,576000.0],["1985-01-11",0.3122,0.3122,0.3065,0.3122,499200.0],["1985-01-14",0.3122,0.3179,0.3065,0.3179,849600.0],["1985-01-15",0.3179,0.3208,0.3179,0.3208,808800.0],["1985-01-16",0.3208,0.3208,0.3179,0.3179,465600.0],["1985-01-17",0.3179,0.3208,0.3179,0.3208,319200.0],["1985-01-18",0.3208,0.3208,0.3179,0.3179,472800.0],["1985-01-21",0.3179,0.3237,0.3179,0.3208,340800.0],["1985-01-22",0.3208,0.3351,0.3208,0.3351,1022400.0],["1985-01-23",0.3351,0.3409,0.3351,0.3409,1653600.0],["1985-01-24",0.3409,0.3437,0.338,0.3409,2688000.0],["1985-01-25",0.3409,0.3437,0.338,0.338,374400.0],["1985-01-28",0.338,0.3409,0.3294,0.338,367200.0],["1985-01-29",0.338,0.3409,0.3351,0.338,496800.0],["1985-01-30",0.338,0.3437,0.338,0.3409,1579200.0],["1985-01-31",0.3409,0.3466,0.338,0.3466,806400.0],["1985-02-01",0.3466,0.3523,0.3437,0.3523,1082400.0],["1985-02-04",0.3494,0.3494,0.3437,0.3494,1080000.0],["1985-02-05",0.3494,0.3609,0.3494,0.358,2056800.0],["1985-02-06",0.358,0.3638,0.3552,0.3638,1531200.0],["1985-02-07",0.3638,0.381,0.3638,0.3752,1888800.0],["1985-02-08",0.3752,0.3867,0.3752,0.3838,1440000.0],["1985-02-11",0.3838,0.3867,0.3752,0.3752,1353600.0],["1985-02-12",0.3752,0.3752,0.3638,0.3695,2397600.0],["1985-02-13",0.3724,0.381,0.3724,0.3781,2152800.0],["1985-02-14",0.3781,0.3867,0.3666,0.3695,1336800.0],["1985-02-15",0.3695,0.3695,0.3638,0.3638,662400.0],["1985-02-19",0.3666,0.3838,0.3666,0.3838,1188000.0],["1985-02-20",0.3838,0.3838,0.381,0.3838,511200.0],["1985-02-21",0.3838,0.3838,0.3695,0.3695,343200.0],["1985-02-22",0.3695,0.3695,0.3609,0.3666,1382400.0],["1985-02-25",0.3609,0.3609,0.3466,0.3552,405600.0],["1985-02-26",0.3552,0.3638,0.3523,0.3609,964800.0],["1985-02-27",0.3666,0.3752,0.3666,0.3695,417600.0],["1985-02-28",0.3695,0.3752,0.3666,0.3666,261600.0],["1985-03-01",0.3695,0.3724,0.3695,0.3724,194400.0],["1985-03-04",0.3752,0.381,0.3752,0.3781,393600.0],["1985-03-05",0.3838,0.3924,0.3838,0.3895,1720800.0],["1985-03-06",0.3895,0.3924,0.381,0.3924,3362400.0],["1985-03-07",0.3924,0.3924,0.3867,0.3924,1958400.0],["1985-03-08",0.3924,0.3924,0.3895,0.3924,1092000.0],["1985-03-11",0.3924,0.3924,0.3867,0.3895,292800.0],["1985-03-12",0.3895,0.3895,0.381,0.3867,266400.0],["1985-03-13",0.3867,0.3867,0.381,0.381,892800.0],["1985-03-14",0.381,0.381,0.3724,0.3724,410400.0],["1985-03-15",0.3724,0.3752,0.3666,0.3724,259200.0],["1985-03-18",0.3695,0.3695,0.3638,0.3638,254400.0],["1985-03-19",0.358,0.358,0.3151,0.3323,1660800.0],["1985-03-20",0.3323,0.3437,0.3323,0.3409,818400.0],["1985-03-21",0.3409,0.3437,0.338,0.338,885600.0],["1985-03-22",0.338,0.3409,0.3323,0.3323,751200.0],["1985-03-25",0.3323,0.338,0.3323,0.338,158400.0],["1985-03-26",0.3409,0.3523,0.3409,0.3494,722400.0],["1985-03-27",0.3494,0.3552,0.3494,0.3523,657600.0],["1985-03-28",0.3523,0.358,0.3523,0.3523,264000.0],["1985-03-29",0.3523,0.358,0.3523,0.3523,350400.0],["1985-04-01",0.3552,0.3638,0.3552,0.3638,422400.0],["1985-04-02",0.3638,0.3666,0.358,0.3609,235200.0],["1985-04-03",0.3609,0.3695,0.358,0.358,345600.0],["1985-04-04",0.358,0.3638,0.358,0.3638,182400.0],["1985-04-08",0.3638,0.3724,0.358,0.358,470400.0],["1985-04-09",0.358,0.3638,0.3552,0.3552,194400.0],["1985-04-10",0.3552,0.3552,0.3466,0.3466,151200.0],["1985-04-11",0.3466,0.3466,0.3437,0.3437,271200.0],["1985-04-12",0.3437,0.3466,0.3409,0.3437,475200.0],["1985-04-15",0.3437,0.3437,0.3409,0.3437,321600.0],["1985-04-16",0.3437,0.3437,0.3351,0.3351,172800.0],["1985-04-17",0.3351,0.3409,0.3265,0.3351,326400.0],["1985-04-18",0.3351,0.3351,0.3265,0.3351,379200.0],["1985-04-19",0.3294,0.3294,0.3122,0.3208,614400.0],["1985-04-22",0.3208,0.3208,0.3093,0.3179,369600.0],["1985-04-23",0.3179,0.3179,0.3036,0.3179,528000.0],["1985-04-24",0.3179,0.3208,0.3179,0.3179,487200.0],["1985-04-25",0.3208,0.3294,0.3208,0.3294,1082400.0],["1985-04-26",0.3294,0.338,0.3294,0.338,475200.0],["1985-04-29",0.338,0.3409,0.338,0.338,307200.0],["1985-04-30",0.338,0.3437,0.338,0.3409,777600.0],["1985-05-01",0.3409,0.3437,0.3409,0.3409,261600.0],["1985-05-02",0.3409,0.3466,0.3409,0.3409,168000.0],["1985-05-03",0.3409,0.3409,0.338,0.338,182400.0],["1985-05-06",0.338,0.3409,0.3265,0.3265,679200.0],["1985-05-07",0.3294,0.338,0.3294,0.3351,79200.0],["1985-05-08",0.3351,0.3409,0.3323,0.338,177600.0],["1985-05-09",0.338,0.3409,0.3351,0.3351,86400.0],["1985-05-10",0.338,0.3466,0.338,0.3466,139200.0],["1985-05-13",0.3466,0.3552,0.3466,0.3494,148800.0],["1985-05-14",0.3494,0.3523,0.3409,0.3466,261600.0],["1985-05-15",0.3466,0.3494,0.3409,0.3437,489600.0],["1985-05-16",0.3437,0.3494,0.3409,0.3437,1588800.0],["1985-05-17",0.3437,0.3494,0.3437,0.3494,199200.0],["1985-05-20",0.3523,0.3609,0.3523,0.3523,609600.0],["1985-05-21",0.3523,0.3609,0.3523,0.358,482400.0],["1985-05-22",0.358,0.3609,0.3523,0.3552,199200.0],["1985-05-23",0.3552,0.3552,0.3494,0.3494,141600.0],["1985-05-24",0.3466,0.3466,0.338,0.3409,1528800.0],["1985-05-28",0.338,0.338,0.3265,0.3294,184800.0],["1985-05-29",0.3294,0.3323,0.3237,0.3294,278400.0],["1985-05-30",0.3294,0.3323,0.3237,0.3323,237600.0],["1985-05-31",0.3323,0.3323,0.3237,0.3237,139200.0],["1985-06-03",0.3237,0.3237,0.3208,0.3237,158400.0],["1985-06-04",0.3237,0.3265,0.3208,0.3265,201600.0],["1985-06-05",0.3265,0.3294,0.3237,0.3265,362400.0],["1985-06-06",0.3265,0.3265,0.3208,0.3237,367200.0],["1985-06-07",0.3237,0.3323,0.3208,0.3323,324000.0],["1985-06-10",0.3323,0.3351,0.3265,0.3323,175200.0],["1985-06-11",0.3323,0.3351,0.3323,0.3351,86400.0],["1985-06-12",0.3351,0.3351,0.3294,0.3323,129600.0],["1985-06-13",0.3323,0.3351,0.3294,0.3294,112800.0],["1985-06-14",0.3294,0.3323,0.3237,0.3323,148800.0],["1985-06-17",0.3323,0.3323,0.3237,0.3294,141600.0],["1985-06-18",0.3294,0.3323,0.3237,0.3323,156000.0],["1985-06-19",0.3323,0.3409,0.3323,0.3351,98400.0],["1985-06-20",0.338,0.3466,0.338,0.3466,278400.0],["1985-06-21",0.3466,0.3494,0.3351,0.3466,669600.0],["1985-06-24",0.3466,0.3466,0.3409,0.3437,146400.0],["1985-06-25",0.3437,0.3466,0.3351,0.3409,240000.0],["1985-06-26",0.338,0.338,0.3323,0.3323,127200.0],["1985-06-27",0.3323,0.338,0.3323,0.3323,144000.0],["1985-06-28",0.3323,0.3409,0.3294,0.3409,218400.0],["1985-07-01",0.3409,0.3437,0.3351,0.3437,180000.0],["1985-07-02",0.3437,0.3437,0.338,0.3437,237600.0],["1985-07-03",0.3409,0.3409,0.3351,0.3351,487200.0],["1985-07-05",0.3351,0.3437,0.3351,0.338,223200.0],["1985-07-08",0.338,0.3409,0.338,0.3409,91200.0],["1985-07-09",0.3409,0.3437,0.338,0.338,122400.0],["1985-07-10",0.338,0.3409,0.338,0.338,132000.0],["1985-07-11",0.338,0.338,0.3351,0.338,494400.0],["1985-07-12",0.338,0.338,0.3351,0.3351,211200.0],["1985-07-15",0.3351,0.3409,0.3351,0.3409,712800.0],["1985-07-16",0.3409,0.3466,0.3409,0.3466,211200.0],["1985-07-17",0.3466,0.3523,0.3437,0.3523,448800.0],["1985-07-18",0.3523,0.3552,0.3437,0.3552,458400.0],["1985-07-19",0.3552,0.3752,0.3552,0.3752,636000.0],["1985-07-22",0.3752,0.3781,0.3752,0.3781,264000.0],["1985-07-23",0.3752,0.3752,0.3638,0.3638,220800.0],["1985-07-24",0.3638,0.3638,0.3494,0.3638,331200.0],["1985-07-25",0.3638,0.3638,0.3552,0.3552,213600.0],["1985-07-26",0.3552,0.3609,0.3494,0.3523,112800.0],["1985-07-29",0.3523,0.358,0.3494,0.358,561600.0],["1985-07-30",0.3552,0.3552,0.3523,0.3552,136800.0],["1985-07-31",0.3552,0.3609,0.3523,0.3609,141600.0],["1985-08-01",0.3609,0.3609,0.358,0.3609,69600.0],["1985-08-02",0.3609,0.3638,0.358,0.3609,348000.0],["1985-08-05",0.3609,0.3638,0.358,0.3638,132000.0],["1985-08-06",0.3638,0.3695,0.3638,0.3666,727200.0],["1985-08-07",0.3666,0.3695,0.3638,0.3638,470400.0],["1985-08-08",0.3638,0.3666,0.358,0.358,482400.0],["1985-08-09",0.358,0.3638,0.358,0.358,2287200.0],["1985-08-12",0.358,0.3609,0.358,0.358,105600.0],["1985-08-13",0.358,0.3609,0.358,0.358,170400.0],["1985-08-14",0.358,0.3609,0.358,0.3609,506400.0],["1985-08-15",0.3609,0.3666,0.3609,0.3638,72000.0],["1985-08-16",0.3638,0.3666,0.3638,0.3638,105600.0],["1985-08-19",0.3638,0.3666,0.3638,0.3638,110400.0],["1985-08-20",0.3666,0.3695,0.3666,0.3666,194400.0],["1985-08-21",0.3695,0.3724,0.3695,0.3695,216000.0],["1985-08-22",0.3695,0.3724,0.3695,0.3695,127200.0],["1985-08-23",0.3695,0.3695,0.3666,0.3666,583200.0],["1985-08-26",0.3666,0.3724,0.3666,0.3695,57600.0],["1985-08-27",0.3752,0.3781,0.3752,0.3752,271200.0],["1985-08-28",0.3752,0.3781,0.3752,0.3781,84000.0],["1985-08-29",0.3781,0.3781,0.3752,0.3781,156000.0],["1985-08-30",0.3781,0.3781,0.3724,0.3781,232800.0],["1985-09-03",0.3752,0.3752,0.3752,0.3752,60000.0],["1985-09-04",0.3752,0.3781,0.3752,0.3752,127200.0],["1985-09-05",0.3752,0.3752,0.3752,0.3752,151200.0],["1985-09-06",0.3752,0.3781,0.3752,0.3752,264000.0],["1985-09-09",0.3781,0.3867,0.3781,0.381,477600.0],["1985-09-10",0.381,0.3838,0.381,0.381,127200.0],["1985-09-11",0.381,0.3867,0.381,0.3867,451200.0],["1985-09-12",0.3838,0.3838,0.3666,0.3666,3050400.0],["1985-09-13",0.3666,0.3666,0.358,0.3638,338400.0],["1985-09-16",0.3638,0.3666,0.3609,0.3666,108000.0],["1985-09-17",0.3666,0.3724,0.3666,0.3666,381600.0],["1985-09-18",0.3666,0.3724,0.3666,0.3724,355200.0],["1985-09-19",0.3724,0.3752,0.3724,0.3724,60000.0],["1985-09-20",0.3724,0.3752,0.3724,0.3724,52800.0],["1985-09-23",0.3724,0.3752,0.3724,0.3724,98400.0],["1985-09-24",0.3724,0.3781,0.3724,0.3752,156000.0],["1985-09-25",0.3752,0.3752,0.3724,0.3724,182400.0],["1985-09-26",0.3724,0.3724,0.3724,0.3724,141600.0],["1985-09-30",0.3724,0.3752,0.3724,0.3752,81600.0],["1985-10-01",0.3752,0.3781,0.3752,0.3781,144000.0],["1985-10-02",0.3781,0.3781,0.3724,0.3781,168000.0],["1985-10-03",0.3781,0.381,0.3724,0.381,384000.0],["1985-10-04",0.381,0.381,0.3752,0.381,184800.0],["1985-10-07",0.381,0.3838,0.3752,0.3838,280800.0],["1985-10-08",0.3867,0.3981,0.3867,0.3981,979200.0],["1985-10-09",0.3981,0.4039,0.3981,0.4039,859200.0],["1985-10-10",0.4039,0.4039,0.3981,0.3981,172800.0],["1985-10-11",0.3981,0.4067,0.3953,0.4067,288000.0],["1985-10-14",0.4067,0.4125,0.4039,0.4096,256800.0],["1985-10-15",0.4096,0.4125,0.4096,0.4125,295200.0],["1985-10-16",0.4125,0.4125,0.4067,0.4125,753600.0],["1985-10-17",0.4125,0.4182,0.4125,0.4153,446400.0],["1985-10-18",0.4153,0.4182,0.4153,0.4182,350400.0],["1985-10-21",0.4182,0.4211,0.4125,0.4182,187200.0],["1985-10-22",0.4211,0.4239,0.4211,0.4239,712800.0],["1985-10-23",0.4239,0.4239,0.4211,0.4239,436800.0],["1985-10-24",0.4239,0.4268,0.4211,0.4211,518400.0],["1985-10-25",0.4211,0.4239,0.4211,0.4239,516000.0],["1985-10-28",0.4239,0.4239,0.4211,0.4211,422400.0],["1985-10-29",0.4211,0.4239,0.4211,0.4211,360000.0],["1985-10-30",0.4211,0.4268,0.4211,0.4211,148800.0],["1985-10-31",0.4211,0.4239,0.4211,0.4211,451200.0],["1985-11-01",0.4239,0.4325,0.4239,0.4296,669600.0],["1985-11-04",0.4296,0.4296,0.4268,0.4268,136800.0],["1985-11-05",0.4268,0.4296,0.4268,0.4268,655200.0],["1985-11-06",0.4268,0.4296,0.4268,0.4296,441600.0],["1985-11-07",0.4296,0.4296,0.4268,0.4268,225600.0],["1985-11-08",0.4268,0.4296,0.4268,0.4268,556800.0],["1985-11-11",0.4268,0.4325,0.4268,0.4325,768000.0],["1985-11-12",0.4325,0.4325,0.4268,0.4296,302400.0],["1985-11-13",0.4296,0.4296,0.4268,0.4268,314400.0],["1985-11-14",0.4268,0.4296,0.4268,0.4268,144000.0],["1985-11-15",0.4268,0.4296,0.4268,0.4296,333600.0],["1985-11-18",0.4296,0.4296,0.4268,0.4296,324000.0],["1985-11-19",0.4296,0.4296,0.4268,0.4296,374400.0],["1985-11-20",0.4296,0.4296,0.4239,0.4239,1094400.0],["1985-11-21",0.4239,0.4268,0.4211,0.4211,895200.0],["1985-11-22",0.4211,0.4239,0.4211,0.4211,700800.0],["1985-11-25",0.4211,0.4239,0.4211,0.4211,156000.0],["1985-11-26",0.4268,0.4296,0.4268,0.4296,1044000.0],["1985-11-27",0.4296,0.4382,0.4268,0.4382,960000.0],["1985-11-29",0.4382,0.4411,0.4354,0.4382,108000.0],["1985-12-02",0.444,0.4554,0.444,0.4526,650400.0],["1985-12-03",0.4497,0.4497,0.444,0.4468,460800.0],["1985-12-04",0.4468,0.4497,0.444,0.4468,312000.0],["1985-12-05",0.4468,0.4526,0.444,0.4526,556800.0],["1985-12-06",0.4526,0.4526,0.4411,0.444,384000.0],["1985-12-09",0.4468,0.4497,0.4468,0.4468,204000.0],["1985-12-10",0.4497,0.4526,0.4497,0.4497,1144800.0],["1985-12-11",0.4497,0.4497,0.444,0.444,302400.0],["1985-12-12",0.444,0.4468,0.444,0.444,652800.0],["1985-12-13",0.444,0.4497,0.444,0.4468,549600.0],["1985-12-16",0.4468,0.4554,0.4468,0.4554,684000.0],["1985-12-17",0.4554,0.4583,0.4526,0.4526,1377600.0],["1985-12-18",0.4497,0.4497,0.4468,0.4468,124800.0],["1985-12-19",0.4468,0.4554,0.4468,0.4497,292800.0],["1985-12-20",0.4497,0.4583,0.4468,0.4583,266400.0],["1985-12-23",0.4583,0.464,0.4554,0.4612,501600.0],["1985-12-24",0.4612,0.4612,0.4554,0.4554,57600.0],["1985-12-26",0.4554,0.4612,0.4554,0.4583,72000.0],["1985-12-27",0.4583,0.464,0.4554,0.4554,146400.0],["1985-12-30",0.4554,0.4612,0.4526,0.4612,168000.0],["1985-12-31",0.4612,0.4612,0.4497,0.4497,182400.0],["1986-01-02",0.4526,0.4583,0.4526,0.4554,91200.0],["1986-01-03",0.4554,0.4554,0.4468,0.4554,254400.0],["1986-01-06",0.4554,0.4554,0.4468,0.4468,420000.0],["1986-01-07",0.4468,0.4526,0.4354,0.444,499200.0],["1986-01-08",0.444,0.4468,0.4354,0.4354,564000.0],["1986-01-09",0.4296,0.4296,0.3953,0.4125,969600.0],["1986-01-10",0.4125,0.4325,0.4125,0.4325,199200.0],["1986-01-13",0.4296,0.4296,0.4182,0.4211,564000.0],["1986-01-14",0.4211,0.4325,0.4211,0.4325,91200.0],["1986-01-15",0.4325,0.4325,0.4239,0.4268,379200.0],["1986-01-16",0.4268,0.4296,0.4153,0.4239,204000.0],["1986-01-17",0.4211,0.4211,0.4153,0.4182,67200.0],["1986-01-20",0.4182,0.4239,0.4153,0.4211,127200.0],["1986-01-21",0.4211,0.4211,0.4125,0.4125,228000.0],["1986-01-22",0.4125,0.4182,0.4125,0.4153,264000.0],["1986-01-23",0.4153,0.4211,0.4125,0.4153,434400.0],["1986-01-24",0.4211,0.4211,0.4211,0.4211,52800.0],["1986-01-27",0.4211,0.4211,0.4182,0.4182,192000.0],["1986-01-28",0.4211,0.4268,0.4211,0.4211,708000.0],["1986-01-29",0.4211,0.4296,0.4211,0.4268,441600.0],["1986-01-30",0.4268,0.4325,0.4268,0.4268,439200.0],["1986-01-31",0.4268,0.4325,0.4268,0.4296,76800.0],["1986-02-03",0.4296,0.4296,0.4268,0.4268,115200.0],["1986-02-04",0.4296,0.4325,0.4296,0.4296,314400.0],["1986-02-05",0.4325,0.4382,0.4325,0.4382,96000.0],["1986-02-06",0.4411,0.4468,0.4411,0.4411,288000.0],["1986-02-07",0.4411,0.4497,0.4382,0.444,321600.0],["1986-02-10",0.4554,0.464,0.4554,0.4612,938400.0],["1986-02-11",0.4612,0.4669,0.4612,0.464,556800.0],["1986-02-12",0.464,0.4669,0.4612,0.4612,1147200.0],["1986-02-13",0.4612,0.4783,0.4612,0.4755,1214400.0],["1986-02-14",0.4755,0.4755,0.464,0.4669,364800.0],["1986-02-18",0.4669,0.4726,0.4669,0.4669,208800.0],["1986-02-19",0.4669,0.4697,0.4669,0.4669,892800.0],["1986-02-20",0.4669,0.4726,0.4669,0.4669,604800.0],["1986-02-21",0.4669,0.4755,0.4669,0.4697,583200.0],["1986-02-24",0.4726,0.4783,0.4726,0.4726,523200.0],["1986-02-25",0.4726,0.4783,0.4726,0.4755,151200.0],["1986-02-26",0.4755,0.4812,0.4755,0.4783,688800.0],["1986-02-27",0.4783,0.4898,0.4783,0.4869,259200.0],["1986-02-28",0.4869,0.4927,0.4812,0.4812,604800.0],["1986-03-03",0.4812,0.4869,0.4812,0.4841,331200.0],["1986-03-04",0.4841,0.4955,0.4841,0.4955,321600.0],["1986-03-05",0.5013,0.507,0.5013,0.5041,268800.0],["1986-03-06",0.5041,0.5242,0.5013,0.5213,408000.0],["1986-03-07",0.5213,0.5471,0.5213,0.5442,532800.0],["1986-03-10",0.5385,0.5385,0.5242,0.5299,172800.0],["1986-03-11",0.5299,0.5356,0.5242,0.5242,172800.0],["1986-03-12",0.5242,0.5414,0.5242,0.5414,288000.0],["1986-03-13",0.5414,0.5442,0.5356,0.5385,276000.0],["1986-03-14",0.5385,0.5385,0.5328,0.5356,144000.0],["1986-03-17",0.5356,0.5385,0.527,0.5328,568800.0],["1986-03-18",0.527,0.527,0.5127,0.5213,1183200.0],["1986-03-19",0.5213,0.5328,0.5156,0.5213,338400.0],["1986-03-20",0.5213,0.5328,0.5213,0.5328,1303200.0],["1986-03-21",0.5328,0.5471,0.5328,0.5471,355200.0],["1986-03-24",0.5471,0.5471,0.5385,0.5385,338400.0],["1986-03-25",0.5385,0.5442,0.5385,0.5385,170400.0],["1986-03-26",0.5385,0.5557,0.5385,0.5499,561600.0],["1986-03-27",0.5499,0.5614,0.5499,0.5557,403200.0],["1986-03-31",0.5557,0.5614,0.5528,0.5585,547200.0],["1986-04-01",0.5585,0.5614,0.5585,0.5614,609600.0],["1986-04-02",0.5614,0.5643,0.5557,0.5643,511200.0],["1986-04-03",0.5643,0.5671,0.5614,0.5614,408000.0],["1986-04-04",0.5614,0.5671,0.5557,0.5643,283200.0],["1986-04-07",0.5643,0.5643,0.5643,0.5643,156000.0],["1986-04-08",0.5643,0.57,0.5643,0.57,201600.0],["1986-04-09",0.57,0.5729,0.5671,0.57,333600.0],["1986-04-10",0.5729,0.5843,0.5729,0.5843,276000.0],["1986-04-11",0.5843,0.5929,0.5843,0.5843,597600.0],["1986-04-14",0.5843,0.5872,0.5843,0.5872,324000.0],["1986-04-15",0.5872,0.6015,0.5843,0.5958,381600.0],["1986-04-16",0.5958,0.6015,0.5958,0.5986,199200.0],["1986-04-17",0.5986,0.6015,0.5986,0.6015,304800.0],["1986-04-18",0.6015,0.6072,0.5986,0.6015,516000.0],["1986-04-21",0.6015,0.6101,0.6015,0.6072,163200.0],["1986-04-22",0.6072,0.6158,0.6072,0.6101,405600.0],["1986-04-23",0.6101,0.6101,0.6015,0.6044,244800.0],["1986-04-24",0.6044,0.6072,0.6015,0.6015,144000.0],["1986-04-25",0.6015,0.6015,0.5958,0.5986,1365600.0],["1986-04-28",0.5986,0.6044,0.5986,0.5986,355200.0],["1986-04-29",0.5986,0.6015,0.5986,0.6015,124800.0],["1986-04-30",0.6015,0.6044,0.5986,0.6044,460800.0],["1986-05-01",0.6044,0.6044,0.5986,0.6015,218400.0],["1986-05-02",0.6015,0.6072,0.5986,0.6044,108000.0],["1986-05-05",0.6044,0.6044,0.5986,0.6044,93600.0],["1986-05-06",0.6044,0.6044,0.6015,0.6015,153600.0],["1986-05-07",0.6015,0.6101,0.6015,0.6044,350400.0],["1986-05-08",0.6072,0.6158,0.6072,0.6158,151200.0],["1986-05-09",0.6158,0.6158,0.6101,0.6158,124800.0],["1986-05-12",0.6158,0.6216,0.613,0.6158,213600.0],["1986-05-13",0.6158,0.6216,0.6158,0.6187,192000.0],["1986-05-14",0.6216,0.6301,0.6216,0.6301,100800.0],["1986-05-15",0.6301,0.6416,0.6301,0.6301,386400.0],["1986-05-16",0.6301,0.6359,0.6301,0.6359,81600.0],["1986-05-19",0.633,0.633,0.6244,0.6244,136800.0],["1986-05-20",0.6244,0.6244,0.6187,0.6187,141600.0],["1986-05-21",0.6187,0.6187,0.5729,0.5872,664800.0],["1986-05-22",0.59,0.613,0.59,0.6072,698400.0],["1986-05-23",0.6072,0.6158,0.6072,0.613,408000.0],["1986-05-27",0.613,0.6244,0.613,0.6216,168000.0],["1986-05-28",0.6216,0.6244,0.6187,0.6187,259200.0],["1986-05-29",0.6187,0.6187,0.6158,0.6187,616800.0],["1986-05-30",0.6187,0.6187,0.613,0.6158,67200.0],["1986-06-02",0.6187,0.633,0.6187,0.6187,576000.0],["1986-06-03",0.6187,0.6244,0.613,0.6187,182400.0],["1986-06-04",0.6187,0.6244,0.6158,0.6158,297600.0],["1986-06-05",0.6158,0.6187,0.613,0.6158,374400.0],["1986-06-06",0.6158,0.6187,0.6158,0.6187,105600.0],["1986-06-09",0.6158,0.6158,0.6072,0.6072,667200.0],["1986-06-10",0.6072,0.613,0.6072,0.613,67200.0],["1986-06-11",0.613,0.6187,0.6101,0.6101,456000.0],["1986-06-12",0.613,0.6158,0.613,0.6158,355200.0],["1986-06-13",0.6158,0.6158,0.6101,0.6101,60000.0],["1986-06-16",0.6101,0.613,0.6101,0.6101,69600.0],["1986-06-17",0.6101,0.6158,0.6101,0.6101,84000.0],["1986-06-18",0.6101,0.6158,0.6101,0.613,91200.0],["1986-06-19",0.613,0.6273,0.6072,0.6273,429600.0],["1986-06-20",0.6273,0.6359,0.6244,0.6301,357600.0],["1986-06-23",0.633,0.6387,0.633,0.6387,177600.0],["1986-06-24",0.6387,0.6387,0.633,0.6359,177600.0],["1986-06-25",0.6359,0.6445,0.633,0.6416,211200.0],["1986-06-26",0.6416,0.6445,0.6387,0.6445,88800.0],["1986-06-27",0.6445,0.6473,0.6416,0.6416,384000.0],["1986-06-30",0.6445,0.6531,0.6445,0.6531,64800.0],["1986-07-01",0.6531,0.6645,0.6502,0.6645,424800.0],["1986-07-02",0.6588,0.6588,0.6473,0.6531,252000.0],["1986-07-03",0.6531,0.6531,0.6473,0.6473,175200.0],["1986-07-07",0.6473,0.6502,0.6445,0.6445,175200.0],["1986-07-08",0.6416,0.6416,0.633,0.633,403200.0],["1986-07-09",0.633,0.6387,0.633,0.6387,132000.0],["1986-07-10",0.6359,0.6359,0.6359,0.6359,168000.0],["1986-07-11",0.6359,0.6387,0.633,0.633,201600.0],["1986-07-14",0.633,0.6387,0.633,0.633,228000.0],["1986-07-15",0.633,0.6387,0.633,0.633,292800.0],["1986-07-16",0.633,0.6416,0.633,0.6387,278400.0],["1986-07-17",0.6445,0.6473,0.6445,0.6445,232800.0],["1986-07-18",0.6473,0.6502,0.6473,0.6473,355200.0],["1986-07-21",0.6473,0.6531,0.6473,0.6473,184800.0],["1986-07-22",0.6473,0.6531,0.6473,0.6473,112800.0],["1986-07-23",0.6473,0.6473,0.6473,0.6473,132000.0],["1986-07-24",0.6473,0.6502,0.6473,0.6473,139200.0],["1986-07-25",0.6473,0.6645,0.6473,0.6588,182400.0],["1986-07-28",0.6588,0.6702,0.6473,0.6473,148800.0],["1986-07-29",0.6473,0.6502,0.6445,0.6445,364800.0],["1986-07-30",0.6445,0.6502,0.6445,0.6502,160800.0],["1986-07-31",0.6502,0.6502,0.6445,0.6445,259200.0],["1986-08-01",0.6445,0.6473,0.6445,0.6445,48000.0],["1986-08-04",0.6445,0.6473,0.6445,0.6445,2313600.0],["1986-08-05",0.6445,0.6473,0.6445,0.6445,28800.0],["1986-08-06",0.6416,0.6416,0.6416,0.6416,64800.0],["1986-08-07",0.6387,0.6387,0.5958,0.5958,585600.0],["1986-08-08",0.5958,0.5958,0.5757,0.5757,362400.0],["1986-08-11",0.5614,0.5614,0.5242,0.5585,1238400.0],["1986-08-12",0.5585,0.5671,0.5528,0.5614,369600.0],["1986-08-13",0.5614,0.57,0.5614,0.57,484800.0],["1986-08-14",0.57,0.5729,0.5614,0.5643,628800.0],["1986-08-15",0.5643,0.5757,0.5614,0.57,254400.0],["1986-08-18",0.5643,0.5643,0.5557,0.5614,235200.0],["1986-08-19",0.5614,0.5614,0.5471,0.5471,232800.0],["1986-08-20",0.5471,0.5585,0.5471,0.5557,516000.0],["1986-08-21",0.5585,0.5671,0.5585,0.5643,74400.0],["1986-08-22",0.5643,0.57,0.5585,0.5585,177600.0],["1986-08-25",0.5585,0.5671,0.5499,0.5557,307200.0],["1986-08-26",0.5557,0.5671,0.5557,0.5643,441600.0],["1986-08-27",0.5643,0.5671,0.5643,0.5643,105600.0],["1986-08-28",0.5643,0.5643,0.5585,0.5643,38400.0],["1986-08-29",0.5643,0.57,0.5643,0.5643,88800.0],["1986-09-02",0.5643,0.57,0.5585,0.5643,235200.0],["1986-09-03",0.5643,0.5671,0.5614,0.5614,110400.0],["1986-09-04",0.5614,0.5671,0.5585,0.5585,146400.0],["1986-09-05",0.5585,0.5643,0.5557,0.5557,213600.0],["1986-09-08",0.5528,0.5528,0.5499,0.5499,348000.0],["1986-09-09",0.5499,0.5557,0.5499,0.5499,115200.0],["1986-09-10",0.5499,0.5528,0.5442,0.5442,218400.0],["1986-09-11",0.5442,0.5499,0.527,0.527,410400.0],["1986-09-12",0.527,0.527,0.5013,0.5013,902400.0],["1986-09-15",0.5013,0.507,0.4812,0.4841,338400.0],["1986-09-16",0.4869,0.5127,0.4869,0.5127,456000.0],["1986-09-17",0.5127,0.5213,0.507,0.5156,74400.0],["1986-09-18",0.5156,0.5156,0.507,0.5156,273600.0],["1986-09-19",0.5156,0.5184,0.5098,0.5127,124800.0],["1986-09-22",0.5127,0.5184,0.507,0.5098,43200.0],["1986-09-23",0.5098,0.5184,0.507,0.5127,60000.0],["1986-09-24",0.5127,0.5213,0.5098,0.5213,302400.0],["1986-09-25",0.5213,0.527,0.5213,0.5213,76800.0],["1986-09-26",0.5213,0.5242,0.5127,0.5184,115200.0],["1986-09-29",0.5184,0.5184,0.5156,0.5156,314400.0],["1986-09-30",0.5156,0.5156,0.5041,0.5156,290400.0],["1986-10-01",0.5156,0.5213,0.5156,0.5184,141600.0],["1986-10-02",0.5242,0.527,0.5242,0.527,576000.0],["1986-10-03",0.5328,0.5356,0.5328,0.5356,124800.0],["1986-10-06",0.5356,0.5356,0.5328,0.5328,96000.0],["1986-10-07",0.5328,0.5499,0.527,0.5499,441600.0],["1986-10-08",0.5499,0.5585,0.5499,0.5585,1557600.0],["1986-10-09",0.5614,0.5671,0.5614,0.5643,230400.0],["1986-10-10",0.5643,0.5929,0.5643,0.59,691200.0],["1986-10-13",0.59,0.5958,0.5872,0.5929,170400.0],["1986-10-14",0.5958,0.6072,0.5958,0.5986,357600.0],["1986-10-15",0.5986,0.6044,0.5958,0.5958,124800.0],["1986-10-16",0.5958,0.5986,0.5958,0.5958,105600.0],["1986-10-17",0.5958,0.5986,0.5958,0.5958,187200.0],["1986-10-20",0.5958,0.6015,0.5958,0.5986,2330400.0],["1986-10-21",0.5958,0.5958,0.5872,0.5872,105600.0],["1986-10-22",0.5872,0.59,0.5843,0.59,40800.0],["1986-10-23",0.59,0.59,0.5843,0.59,1512000.0],["1986-10-24",0.59,0.59,0.5843,0.5843,91200.0],["1986-10-27",0.5843,0.59,0.5786,0.59,93600.0],["1986-10-28",0.59,0.59,0.5843,0.5843,40800.0],["1986-10-29",0.5843,0.59,0.5786,0.5843,4639200.0],["1986-10-30",0.5843,0.59,0.5843,0.5872,40800.0],["1986-10-31",0.5872,0.5958,0.5872,0.5958,379200.0],["1986-11-03",0.5958,0.5958,0.5843,0.5929,165600.0],["1986-11-04",0.5958,0.613,0.5958,0.6044,273600.0],["1986-11-05",0.6044,0.6244,0.6044,0.6244,295200.0],["1986-11-06",0.6187,0.6187,0.6072,0.613,168000.0],["1986-11-07",0.613,0.613,0.6072,0.6072,40800.0],["1986-11-10",0.6072,0.6101,0.6044,0.6101,105600.0],["1986-11-11",0.6101,0.6101,0.6072,0.6072,55200.0],["1986-11-12",0.6044,0.6044,0.5986,0.5986,88800.0],["1986-11-13",0.5986,0.6044,0.59,0.5958,1068000.0],["1986-11-14",0.5929,0.5929,0.5872,0.5872,74400.0],["1986-11-17",0.5872,0.5872,0.5786,0.5786,120000.0],["1986-11-18",0.5786,0.5786,0.57,0.57,158400.0],["1986-11-19",0.5643,0.5643,0.5643,0.5643,52800.0],["1986-11-20",0.5643,0.5643,0.5614,0.5614,1444800.0],["1986-11-21",0.5614,0.5614,0.5557,0.5614,220800.0],["1986-11-24",0.5614,0.57,0.5614,0.57,571200.0],["1986-11-25",0.57,0.57,0.5614,0.57,67200.0],["1986-11-26",0.5643,0.5643,0.5557,0.5614,93600.0],["1986-11-28",0.5557,0.5557,0.5499,0.5499,50400.0],["1986-12-01",0.5528,0.5585,0.5528,0.5557,67200.0],["1986-12-02",0.5557,0.5557,0.5499,0.5499,424800.0],["1986-12-03",0.5499,0.5557,0.5442,0.5442,936000.0],["1986-12-04",0.5442,0.5471,0.5414,0.5442,220800.0],["1986-12-05",0.5442,0.5471,0.5414,0.5414,115200.0],["1986-12-08",0.5414,0.5471,0.5385,0.5385,230400.0],["1986-12-09",0.5385,0.5442,0.5356,0.5414,244800.0],["1986-12-10",0.5414,0.5442,0.5385,0.5414,295200.0],["1986-12-11",0.5385,0.5385,0.5356,0.5356,141600.0],["1986-12-12",0.5356,0.5414,0.5328,0.5356,117600.0],["1986-12-15",0.5356,0.5385,0.5299,0.5356,271200.0],["1986-12-16",0.5356,0.5356,0.5242,0.5328,254400.0],["1986-12-17",0.5328,0.5385,0.527,0.5299,362400.0],["1986-12-18",0.5299,0.5299,0.5241,0.5299,163200.0],["1986-12-19",0.5299,0.5299,0.5213,0.5241,636000.0],["1986-12-22",0.5241,0.5241,0.5097,0.5155,367200.0],["1986-12-23",0.5126,0.5126,0.5069,0.5069,410400.0],["1986-12-24",0.5069,0.5097,0.5069,0.5069,74400.0],["1986-12-26",0.5069,0.5097,0.5069,0.5097,55200.0],["1986-12-29",0.5097,0.5097,0.504,0.5069,216000.0],["1986-12-30",0.5069,0.5069,0.4982,0.5069,693600.0],["1986-12-31",0.5069,0.5069,0.4953,0.5011,717600.0],["1987-01-02",0.5069,0.5299,0.5069,0.5299,388800.0],["1987-01-05",0.5357,0.5702,0.5357,0.5702,182400.0],["1987-01-06",0.5702,0.5875,0.5702,0.5875,580800.0],["1987-01-07",0.5875,0.5933,0.5789,0.5933,1425600.0],["1987-01-08",0.5933,0.6134,0.5933,0.6134,300000.0],["1987-01-09",0.6134,0.6192,0.6105,0.6192,470400.0],["1987-01-12",0.6192,0.6278,0.6134,0.6221,592800.0],["1987-01-13",0.6221,0.6249,0.6163,0.6249,424800.0],["1987-01-14",0.6249,0.6278,0.6163,0.6249,242400.0],["1987-01-15",0.6249,0.6451,0.6221,0.6422,686400.0],["1987-01-16",0.6365,0.6365,0.6134,0.6134,256800.0],["1987-01-19",0.6134,0.6336,0.6105,0.6307,220800.0],["1987-01-20",0.6307,0.6393,0.6278,0.6278,307200.0],["1987-01-21",0.6278,0.6307,0.6221,0.6249,112800.0],["1987-01-22",0.6249,0.6278,0.6221,0.6278,271200.0],["1987-01-23",0.6278,0.6508,0.6221,0.6422,523200.0],["1987-01-26",0.6422,0.6422,0.6365,0.6422,182400.0],["1987-01-27",0.6393,0.6393,0.6307,0.6336,355200.0],["1987-01-28",0.6336,0.6393,0.6336,0.6336,117600.0],["1987-01-29",0.6336,0.6393,0.6336,0.6336,309600.0],["1987-01-30",0.6336,0.6365,0.6336,0.6365,194400.0],["1987-02-02",0.6365,0.6451,0.6336,0.6451,352800.0],["1987-02-03",0.6451,0.648,0.6365,0.6393,276000.0],["1987-02-04",0.6393,0.6451,0.6336,0.6422,626400.0],["1987-02-05",0.6422,0.6508,0.6336,0.6451,1048800.0],["1987-02-06",0.6451,0.648,0.6393,0.6451,122400.0],["1987-02-09",0.6451,0.648,0.6393,0.6393,552000.0],["1987-02-10",0.6365,0.6365,0.6307,0.6365,139200.0],["1987-02-11",0.6365,0.6393,0.6307,0.6336,201600.0],["1987-02-12",0.6336,0.6451,0.6307,0.6451,372000.0],["1987-02-13",0.6451,0.6566,0.6451,0.6537,348000.0],["1987-02-17",0.6537,0.6624,0.648,0.6566,328800.0],["1987-02-18",0.6624,0.6768,0.6624,0.6681,360000.0],["1987-02-19",0.671,0.6854,0.671,0.6768,237600.0],["1987-02-20",0.6768,0.6998,0.6768,0.694,350400.0],["1987-02-23",0.694,0.7142,0.6883,0.7084,504000.0],["1987-02-24",0.7142,0.7315,0.7142,0.7315,518400.0],["1987-02-25",0.7372,0.7689,0.7372,0.7632,1771200.0],["1987-02-26",0.7574,0.7574,0.7516,0.7516,175200.0],["1987-02-27",0.7516,0.7516,0.7459,0.7459,266400.0],["1987-03-02",0.7459,0.7516,0.7401,0.7401,240000.0],["1987-03-03",0.7372,0.7372,0.7315,0.7315,319200.0],["1987-03-04",0.7315,0.7459,0.7228,0.7401,1442400.0],["1987-03-05",0.7401,0.7459,0.7315,0.7372,348000.0],["1987-03-06",0.7372,0.7459,0.7372,0.7459,146400.0],["1987-03-09",0.7459,0.7459,0.7372,0.7372,307200.0],["1987-03-10",0.7372,0.7372,0.7228,0.7257,336000.0],["1987-03-11",0.7257,0.7315,0.7056,0.7113,410400.0],["1987-03-12",0.7142,0.743,0.7142,0.743,160800.0],["1987-03-13",0.743,0.743,0.7372,0.743,86400.0],["1987-03-16",0.743,0.7459,0.7372,0.7459,420000.0],["1987-03-17",0.743,0.743,0.7257,0.7401,1212000.0],["1987-03-18",0.7401,0.7574,0.7344,0.7516,417600.0],["1987-03-19",0.7516,0.7516,0.743,0.743,112800.0],["1987-03-20",0.7459,0.7575,0.7459,0.7575,456000.0],["1987-03-23",0.7575,0.7575,0.7459,0.7459,357600.0],["1987-03-24",0.7459,0.7459,0.7401,0.7401,108000.0],["1987-03-25",0.7401,0.7459,0.7401,0.7401,240000.0],["1987-03-26",0.743,0.7459,0.743,0.743,878400.0],["1987-03-27",0.743,0.7459,0.7401,0.743,124800.0],["1987-03-30",0.7372,0.7372,0.7112,0.717,228000.0],["1987-03-31",0.717,0.717,0.717,0.717,38400.0],["1987-04-01",0.7112,0.7112,0.7025,0.7025,192000.0],["1987-04-02",0.7083,0.7141,0.7083,0.7083,36000.0],["1987-04-03",0.7083,0.7286,0.7054,0.7286,194400.0],["1987-04-06",0.7285,0.7372,0.717,0.7372,290400.0],["1987-04-07",0.7372,0.7372,0.7285,0.7314,211200.0],["1987-04-08",0.7314,0.7372,0.7286,0.7286,165600.0],["1987-04-09",0.7285,0.7285,0.7112,0.7112,69600.0],["1987-04-10",0.7083,0.7083,0.6996,0.6996,122400.0],["1987-04-13",0.6996,0.6996,0.6852,0.6996,585600.0],["1987-04-14",0.6939,0.6939,0.6881,0.6881,148800.0],["1987-04-15",0.6939,0.7112,0.6939,0.7112,144000.0],["1987-04-16",0.7112,0.717,0.7083,0.7083,84000.0],["1987-04-20",0.7083,0.7141,0.7083,0.7083,352800.0],["1987-04-21",0.7083,0.717,0.7054,0.7054,74400.0],["1987-04-22",0.7054,0.7112,0.6996,0.6996,21600.0],["1987-04-23",0.6996,0.7054,0.6996,0.7025,211200.0],["1987-04-24",0.7025,0.7141,0.7025,0.7083,751200.0],["1987-04-27",0.7083,0.7083,0.6939,0.6939,801600.0],["1987-04-28",0.6967,0.6967,0.6967,0.6967,16800.0],["1987-04-29",0.6939,0.6939,0.6939,0.6939,43200.0],["1987-04-30",0.6939,0.6939,0.691,0.6939,96000.0],["1987-05-01",0.6939,0.6967,0.6881,0.6939,364800.0],["1987-05-04",0.6939,0.6939,0.6881,0.6881,26400.0],["1987-05-05",0.6881,0.6996,0.6881,0.6967,588000.0],["1987-05-06",0.6939,0.6939,0.6881,0.6939,396000.0],["1987-05-07",0.6939,0.6939,0.6939,0.6939,132000.0],["1987-05-08",0.6939,0.6939,0.691,0.6939,19200.0],["1987-05-11",0.6939,0.6939,0.6794,0.6881,566400.0],["1987-05-12",0.6881,0.6881,0.6765,0.6765,81600.0],["1987-05-13",0.6765,0.6765,0.6765,0.6765,84000.0],["1987-05-14",0.6823,0.691,0.6823,0.691,110400.0],["1987-05-15",0.691,0.691,0.6852,0.6881,52800.0],["1987-05-18",0.6852,0.6852,0.6823,0.6823,268800.0],["1987-05-19",0.6823,0.6823,0.6765,0.6765,1020000.0],["1987-05-20",0.6736,0.6736,0.6245,0.6303,1156800.0],["1987-05-21",0.6216,0.6216,0.6129,0.6187,398400.0],["1987-05-22",0.6158,0.6158,0.6071,0.6129,535200.0],["1987-05-26",0.61,0.61,0.584,0.5956,736800.0],["1987-05-27",0.5956,0.6042,0.5927,0.6042,732000.0],["1987-05-28",0.6013,0.6013,0.5956,0.5956,74400.0],["1987-05-29",0.5956,0.6071,0.5927,0.5927,396000.0],["1987-06-01",0.5869,0.5869,0.5724,0.5782,240000.0],["1987-06-02",0.5782,0.5782,0.5609,0.5666,163200.0],["1987-06-03",0.5666,0.5724,0.5493,0.5522,1252800.0],["1987-06-04",0.5522,0.5609,0.5464,0.5609,535200.0],["1987-06-05",0.5666,0.6013,0.5666,0.5927,744000.0],["1987-06-08",0.5927,0.6013,0.5869,0.6013,160800.0],["1987-06-09",0.6013,0.6042,0.5956,0.5956,504000.0],["1987-06-10",0.5956,0.6071,0.5898,0.5927,439200.0],["1987-06-11",0.6115,0.6115,0.5941,0.6071,236800.0],["1987-06-12",0.6071,0.6158,0.6028,0.6071,592000.0],["1987-06-15",0.6028,0.6028,0.5985,0.5985,160000.0],["1987-06-16",0.5985,0.6071,0.5985,0.6071,144000.0],["1987-06-17",0.6071,0.6071,0.6028,0.6028,153600.0],["1987-06-18",0.6028,0.6028,0.5985,0.6028,41600.0],["1987-06-19",0.6063,0.6063,0.6019,0.6063,480000.0],["1987-06-22",0.6063,0.6063,0.6019,0.6063,128000.0],["1987-06-23",0.6063,0.6106,0.5932,0.6063,977600.0],["1987-06-24",0.615,0.6324,0.615,0.6324,348800.0],["1987-06-25",0.6324,0.6543,0.6324,0.6455,572800.0],["1987-06-26",0.6455,0.6499,0.6324,0.6324,347200.0],["1987-06-29",0.6412,0.6717,0.6412,0.663,769600.0],["1987-06-30",0.6673,0.6761,0.6673,0.6761,648000.0],["1987-07-01",0.6761,0.6761,0.663,0.6761,121600.0],["1987-07-02",0.6761,0.6761,0.6717,0.6717,196800.0],["1987-07-06",0.6717,0.6804,0.6673,0.6804,635200.0],["1987-07-07",0.6804,0.6935,0.6761,0.6891,348800.0],["1987-07-08",0.6892,0.7022,0.6892,0.6935,540800.0],["1987-07-09",0.6935,0.7022,0.6848,0.7022,54400.0],["1987-07-10",0.7022,0.7022,0.6935,0.6935,126400.0],["1987-07-13",0.6935,0.6935,0.6891,0.6891,980800.0],["1987-07-14",0.6892,0.6979,0.6892,0.6935,195200.0],["1987-07-15",0.6935,0.6935,0.6848,0.6935,376000.0],["1987-07-16",0.6935,0.6979,0.6848,0.6979,2264000.0],["1987-07-17",0.6979,0.7066,0.6979,0.7066,216000.0],["1987-07-20",0.7066,0.711,0.7022,0.7022,91200.0],["1987-07-21",0.7022,0.7022,0.6979,0.6979,603200.0],["1987-07-22",0.6979,0.7022,0.6848,0.6848,228800.0],["1987-07-23",0.6848,0.6935,0.6804,0.6804,440000.0],["1987-07-24",0.6804,0.6892,0.6804,0.6804,51200.0],["1987-07-27",0.6804,0.6848,0.6804,0.6804,36800.0],["1987-07-28",0.6804,0.6892,0.6804,0.6804,11200.0],["1987-07-29",0.6804,0.6891,0.6804,0.6891,38400.0],["1987-07-30",0.6892,0.6892,0.6804,0.6804,68800.0],["1987-07-31",0.6804,0.6892,0.6761,0.6848,56000.0],["1987-08-03",0.6848,0.6848,0.6717,0.6717,275200.0],["1987-08-04",0.6717,0.6717,0.663,0.663,265600.0],["1987-08-05",0.663,0.6804,0.663,0.6717,100800.0],["1987-08-06",0.6717,0.6761,0.6673,0.6717,171200.0],["1987-08-07",0.6717,0.6892,0.6717,0.6804,190400.0],["1987-08-10",0.6848,0.6935,0.6848,0.6848,22400.0],["1987-08-11",0.6848,0.6979,0.6848,0.6935,97600.0],["1987-08-12",0.6891,0.6891,0.6804,0.6891,520000.0],["1987-08-13",0.6892,0.7022,0.6848,0.7022,83200.0],["1987-08-14",0.7022,0.711,0.6891,0.6891,286400.0],["1987-08-17",0.6891,0.711,0.6891,0.7066,80000.0],["1987-08-18",0.7066,0.711,0.6848,0.6979,86400.0],["1987-08-19",0.7022,0.7153,0.7022,0.7022,228800.0],["1987-08-20",0.7022,0.711,0.6935,0.7022,57600.0],["1987-08-21",0.711,0.7328,0.711,0.7328,380800.0],["1987-08-24",0.7328,0.7677,0.7328,0.7677,238400.0],["1987-08-25",0.7677,0.7764,0.7546,0.7589,310400.0],["1987-08-26",0.7589,0.7589,0.724,0.7415,884800.0],["1987-08-27",0.7415,0.7589,0.7328,0.7415,982400.0],["1987-08-28",0.7415,0.7459,0.7197,0.7197,156800.0],["1987-08-31",0.724,0.7284,0.724,0.7284,72000.0],["1987-09-01",0.7284,0.7502,0.7284,0.7415,323200.0],["1987-09-02",0.7371,0.7371,0.724,0.724,299200.0],["1987-09-03",0.724,0.7284,0.7197,0.724,379200.0],["1987-09-04",0.724,0.7284,0.7153,0.7153,268800.0],["1987-09-08",0.711,0.711,0.6979,0.7022,192000.0],["1987-09-09",0.7022,0.711,0.6892,0.711,120000.0],["1987-09-10",0.7153,0.724,0.7153,0.724,435200.0],["1987-09-11",0.724,0.724,0.7153,0.7197,840000.0],["1987-09-14",0.711,0.711,0.7066,0.7066,347200.0],["1987-09-15",0.7066,0.7197,0.7066,0.7153,324800.0],["1987-09-16",0.7153,0.7153,0.7022,0.7022,470400.0],["1987-09-17",0.7022,0.711,0.7022,0.7022,300800.0],["1987-09-18",0.7022,0.711,0.7022,0.7066,432000.0],["1987-09-21",0.7101,0.7189,0.7101,0.7189,203200.0],["1987-09-22",0.7189,0.7189,0.7057,0.7189,204800.0],["1987-09-23",0.7233,0.7627,0.7233,0.7627,289600.0],["1987-09-24",0.7627,0.8241,0.7627,0.8197,404800.0],["1987-09-25",0.8197,0.8285,0.8065,0.8197,952000.0],["1987-09-28",0.8197,0.8328,0.8109,0.8109,304000.0],["1987-09-29",0.8153,0.8328,0.8153,0.8241,308800.0],["1987-09-30",0.8241,0.8285,0.8153,0.8241,120000.0],["1987-10-01",0.8241,0.8285,0.8153,0.8285,81600.0],["1987-10-02",0.8241,0.8241,0.8065,0.8065,126400.0],["1987-10-05",0.8065,0.8153,0.8065,0.8065,62400.0],["1987-10-06",0.8022,0.8022,0.789,0.789,161600.0],["1987-10-07",0.789,0.789,0.7759,0.7802,129600.0],["1987-10-08",0.7759,0.7759,0.7715,0.7759,48000.0],["1987-10-09",0.7759,0.7802,0.7627,0.7802,83200.0],["1987-10-12",0.7715,0.7715,0.7496,0.7496,81600.0],["1987-10-13",0.7496,0.7496,0.7364,0.7408,64000.0],["1987-10-14",0.7364,0.7364,0.7189,0.7364,284800.0],["1987-10-15",0.7276,0.7276,0.7013,0.7013,177600.0],["1987-10-16",0.697,0.697,0.6707,0.6707,136000.0],["1987-10-19",0.6619,0.6619,0.6137,0.6224,694400.0],["1987-10-20",0.6181,0.6181,0.5698,0.5918,324800.0],["1987-10-21",0.5918,0.6049,0.5918,0.5918,4254400.0],["1987-10-22",0.583,0.583,0.5742,0.5786,147200.0],["1987-10-23",0.5786,0.6005,0.5786,0.5961,880000.0],["1987-10-26",0.5961,0.5961,0.5435,0.5435,321600.0],["1987-10-27",0.5435,0.5479,0.4953,0.4997,388800.0],["1987-10-28",0.4953,0.4953,0.4734,0.4953,395200.0],["1987-10-29",0.4953,0.5172,0.4909,0.5129,547200.0],["1987-10-30",0.5129,0.5435,0.5129,0.5304,172800.0],["1987-11-02",0.5304,0.5304,0.5129,0.5172,283200.0],["1987-11-03",0.5085,0.5085,0.4997,0.5041,264000.0],["1987-11-04",0.5041,0.5085,0.4997,0.4997,43200.0],["1987-11-05",0.4997,0.5085,0.4953,0.5085,144000.0],["1987-11-06",0.5085,0.5129,0.4953,0.5041,480000.0],["1987-11-09",0.5041,0.5085,0.4953,0.4997,110400.0],["1987-11-10",0.4997,0.5041,0.4909,0.5041,92800.0],["1987-11-11",0.5041,0.5129,0.4909,0.4909,76800.0],["1987-11-12",0.4997,0.5304,0.4997,0.5304,179200.0],["1987-11-13",0.5392,0.5479,0.5392,0.5479,49600.0],["1987-11-16",0.5479,0.5698,0.5392,0.5479,116800.0],["1987-11-17",0.5479,0.5479,0.5392,0.5435,30400.0],["1987-11-18",0.5435,0.5435,0.5216,0.526,100800.0],["1987-11-19",0.5172,0.5172,0.5085,0.5085,57600.0],["1987-11-20",0.5085,0.5172,0.5085,0.5085,12800.0],["1987-11-23",0.5085,0.5172,0.4997,0.5129,208000.0],["1987-11-24",0.5129,0.5216,0.5129,0.5216,534400.0],["1987-11-25",0.5216,0.5216,0.5085,0.5172,56000.0],["1987-11-27",0.5085,0.5085,0.5085,0.5085,8000.0],["1987-11-30",0.5041,0.5041,0.4822,0.4953,435200.0],["1987-12-01",0.4953,0.5041,0.4953,0.4997,36800.0],["1987-12-02",0.4866,0.4866,0.4734,0.4778,123200.0],["1987-12-03",0.4734,0.4734,0.4383,0.4383,318400.0],["1987-12-04",0.434,0.434,0.4208,0.4208,163200.0],["1987-12-07",0.4208,0.4252,0.3901,0.412,526400.0],["1987-12-08",0.412,0.412,0.3945,0.412,233600.0],["1987-12-09",0.412,0.412,0.3945,0.412,1384000.0],["1987-12-10",0.412,0.4164,0.4077,0.412,214400.0],["1987-12-11",0.412,0.4164,0.4033,0.412,307200.0],["1987-12-14",0.412,0.4164,0.4033,0.4164,513600.0],["1987-12-15",0.4164,0.4559,0.4164,0.4383,787200.0],["1987-12-16",0.4383,0.4515,0.4252,0.4515,764800.0],["1987-12-17",0.4559,0.4866,0.4559,0.4734,2148800.0],["1987-12-18",0.4769,0.5123,0.4769,0.5078,846400.0],["1987-12-21",0.5078,0.5388,0.5034,0.5211,316800.0],["1987-12-22",0.5211,0.5255,0.4858,0.4858,264000.0],["1987-12-23",0.4858,0.5167,0.4858,0.5034,220800.0],["1987-12-24",0.5034,0.5167,0.5034,0.5034,86400.0],["1987-12-28",0.5034,0.5167,0.4946,0.5034,91200.0],["1987-12-29",0.5034,0.5078,0.4902,0.5034,569600.0],["1987-12-30",0.5078,0.5388,0.5078,0.5388,363200.0],["1987-12-31",0.5299,0.5476,0.5255,0.5343,273600.0],["1988-01-04",0.5299,0.5476,0.5299,0.5388,192000.0],["1988-01-05",0.5432,0.552,0.5343,0.5388,1118400.0],["1988-01-06",0.5432,0.5608,0.5432,0.5608,363200.0],["1988-01-07",0.552,0.5785,0.552,0.5785,180800.0],["1988-01-08",0.5873,0.5873,0.5741,0.5741,673600.0],["1988-01-11",0.5697,0.5918,0.5653,0.5918,1072000.0],["1988-01-12",0.5918,0.5962,0.5829,0.5873,1566400.0],["1988-01-13",0.5873,0.5873,0.5653,0.5653,72000.0],["1988-01-14",0.5564,0.5564,0.5476,0.552,46400.0],["1988-01-15",0.5564,0.5653,0.5476,0.5564,960000.0],["1988-01-18",0.5653,0.5653,0.5564,0.5564,724800.0],["1988-01-19",0.5564,0.5564,0.552,0.5564,1003200.0],["1988-01-20",0.5653,0.5653,0.552,0.552,184000.0],["1988-01-21",0.552,0.552,0.552,0.552,107200.0],["1988-01-22",0.552,0.552,0.552,0.552,201600.0],["1988-01-25",0.552,0.552,0.5476,0.5476,52800.0],["1988-01-26",0.5388,0.5432,0.5388,0.5388,203200.0],["1988-01-27",0.5432,0.552,0.5388,0.552,856000.0],["1988-01-28",0.5564,0.5608,0.5564,0.5608,302400.0],["1988-01-29",0.5564,0.5697,0.5564,0.5608,412800.0],["1988-02-01",0.5564,0.5653,0.5564,0.5653,129600.0],["1988-02-02",0.5741,0.5962,0.5741,0.5829,83200.0],["1988-02-03",0.5741,0.5785,0.5697,0.5697,224000.0],["1988-02-04",0.5785,0.5785,0.5653,0.5653,144000.0],["1988-02-05",0.5697,0.5741,0.5697,0.5741,20800.0],["1988-02-08",0.5697,0.5741,0.5653,0.5697,81600.0],["1988-02-09",0.5697,0.5697,0.5608,0.5697,140800.0],["1988-02-10",0.5785,0.5785,0.5653,0.5697,59200.0],["1988-02-11",0.5697,0.5785,0.5697,0.5785,668800.0],["1988-02-12",0.5741,0.5741,0.5741,0.5741,14400.0],["1988-02-16",0.5829,0.5829,0.5741,0.5829,73600.0],["1988-02-17",0.5873,0.5873,0.5741,0.5741,48000.0],["1988-02-18",0.5741,0.5829,0.5741,0.5829,211200.0],["1988-02-19",0.5741,0.5829,0.5697,0.5829,33600.0],["1988-02-22",0.5829,0.5918,0.5741,0.5918,164800.0],["1988-02-23",0.5918,0.5918,0.5829,0.5829,49600.0],["1988-02-24",0.5873,0.5873,0.5829,0.5873,65600.0],["1988-02-25",0.5785,0.5873,0.5741,0.5785,670400.0],["1988-02-26",0.5741,0.5741,0.5697,0.5741,116800.0],["1988-02-29",0.5829,0.5873,0.5741,0.5873,328000.0],["1988-03-01",0.5829,0.5873,0.5741,0.5873,262400.0],["1988-03-02",0.5829,0.6712,0.5829,0.6712,609600.0],["1988-03-03",0.6845,0.7419,0.6801,0.6977,1608000.0],["1988-03-04",0.6933,0.6933,0.6757,0.6845,531200.0],["1988-03-07",0.6889,0.6889,0.6447,0.6536,916800.0],["1988-03-08",0.6536,0.6712,0.6492,0.6624,849600.0],["1988-03-09",0.6624,0.6889,0.6624,0.6889,579200.0],["1988-03-10",0.6889,0.6889,0.6757,0.6757,105600.0],["1988-03-11",0.6801,0.6801,0.6668,0.6712,190400.0],["1988-03-14",0.6624,0.6668,0.658,0.6624,62400.0],["1988-03-15",0.658,0.6624,0.6536,0.6536,192000.0],["1988-03-16",0.6492,0.6536,0.6492,0.6536,99200.0],["1988-03-17",0.658,0.658,0.6492,0.6492,320000.0],["1988-03-18",0.6527,0.6572,0.6527,0.6527,152000.0],["1988-03-21",0.6438,0.6616,0.6394,0.6616,272000.0],["1988-03-22",0.6616,0.6616,0.6572,0.6572,473600.0],["1988-03-23",0.6527,0.6572,0.6483,0.6572,544000.0],["1988-03-24",0.6572,0.6572,0.6483,0.6483,281600.0],["1988-03-25",0.6483,0.6572,0.6483,0.6483,123200.0],["1988-03-28",0.6483,0.6483,0.6305,0.6305,355200.0],["1988-03-29",0.6305,0.6483,0.6305,0.635,198400.0],["1988-03-30",0.6394,0.6394,0.6305,0.6305,238400.0],["1988-03-31",0.6394,0.6483,0.6394,0.6483,640000.0],["1988-04-04",0.6394,0.6483,0.6394,0.6438,483200.0],["1988-04-05",0.6527,0.6572,0.6438,0.6572,388800.0],["1988-04-06",0.666,0.6749,0.6616,0.6749,240000.0],["1988-04-07",0.6749,0.6794,0.666,0.6794,108800.0],["1988-04-08",0.6794,0.6794,0.6749,0.6794,131200.0],["1988-04-11",0.6749,0.7238,0.6749,0.7149,784000.0],["1988-04-12",0.7104,0.7104,0.6838,0.7016,971200.0],["1988-04-13",0.6971,0.706,0.6927,0.7016,89600.0],["1988-04-14",0.6927,0.6927,0.6616,0.6616,129600.0],["1988-04-15",0.6616,0.6705,0.6394,0.6705,497600.0],["1988-04-18",0.6749,0.6927,0.6749,0.6927,214400.0],["1988-04-19",0.6927,0.706,0.6927,0.6927,331200.0],["1988-04-20",0.6838,0.6971,0.6838,0.6882,569600.0],["1988-04-21",0.6882,0.7238,0.6882,0.7016,547200.0],["1988-04-22",0.7016,0.7371,0.7016,0.7193,553600.0],["1988-04-25",0.7104,0.7193,0.7104,0.7104,414400.0],["1988-04-26",0.7104,0.7104,0.6971,0.6971,379200.0],["1988-04-27",0.706,0.706,0.6838,0.6838,115200.0],["1988-04-28",0.6794,0.6794,0.6705,0.6705,59200.0],["1988-04-29",0.666,0.6705,0.6572,0.6572,81600.0],["1988-05-02",0.6483,0.6527,0.6483,0.6483,568000.0],["1988-05-03",0.6483,0.666,0.6483,0.666,220800.0],["1988-05-04",0.6572,0.666,0.6572,0.6616,833600.0],["1988-05-05",0.6616,0.666,0.6572,0.6616,252800.0],["1988-05-06",0.6616,0.666,0.6572,0.6572,260800.0],["1988-05-09",0.6794,0.7282,0.6749,0.6927,568000.0],["1988-05-10",0.6927,0.706,0.6927,0.6927,380800.0],["1988-05-11",0.6927,0.6927,0.666,0.6749,264000.0],["1988-05-12",0.666,0.6794,0.666,0.6794,43200.0],["1988-05-13",0.6749,0.6927,0.6749,0.6927,152000.0],["1988-05-16",0.6927,0.6927,0.6927,0.6927,153600.0],["1988-05-17",0.6927,0.6971,0.6882,0.6927,171200.0],["1988-05-18",0.6838,0.706,0.6749,0.706,716800.0],["1988-05-19",0.7104,0.7104,0.666,0.6794,556800.0],["1988-05-20",0.6838,0.6882,0.6749,0.6749,422400.0],["1988-05-23",0.6749,0.6749,0.6616,0.6616,278400.0],["1988-05-24",0.6705,0.6838,0.6705,0.6838,281600.0],["1988-05-25",0.6838,0.6882,0.6794,0.6794,312000.0],["1988-05-26",0.6838,0.706,0.6838,0.7016,1638400.0],["1988-05-27",0.6971,0.7016,0.6927,0.6971,329600.0],["1988-05-31",0.706,0.706,0.6971,0.6971,457600.0],["1988-06-01",0.706,0.706,0.6971,0.7016,169600.0],["1988-06-02",0.6971,0.7859,0.6971,0.777,2387200.0],["1988-06-03",0.777,0.7859,0.7593,0.7637,944000.0],["1988-06-06",0.7548,0.7548,0.7415,0.746,334400.0],["1988-06-07",0.7371,0.746,0.7238,0.7415,577600.0],["1988-06-08",0.746,0.7904,0.7415,0.777,3107200.0],["1988-06-09",0.7904,0.8703,0.7904,0.8303,3942400.0],["1988-06-10",0.8348,0.8436,0.8259,0.8436,1809600.0],["1988-06-13",0.8348,0.8481,0.8037,0.817,1176000.0],["1988-06-14",0.8303,0.8436,0.8259,0.8348,1246400.0],["1988-06-15",0.8348,0.8348,0.7992,0.8037,1328000.0],["1988-06-16",0.7992,0.8037,0.777,0.777,356800.0],["1988-06-17",0.8303,0.8303,0.8037,0.8037,1403200.0],["1988-06-20",0.7956,0.8134,0.7956,0.8001,616000.0],["1988-06-21",0.8178,0.8445,0.8178,0.8445,3073600.0],["1988-06-22",0.8534,0.8845,0.8489,0.8489,3644800.0],["1988-06-23",0.8489,0.8623,0.8312,0.8401,825600.0],["1988-06-24",0.8356,0.8401,0.8089,0.8312,587200.0],["1988-06-27",0.8356,0.8445,0.8178,0.8178,452800.0],["1988-06-28",0.8178,0.8267,0.8089,0.8223,459200.0],["1988-06-29",0.8356,0.8445,0.8312,0.8312,387200.0],["1988-06-30",0.8223,0.8401,0.8223,0.8356,203200.0],["1988-07-01",0.8356,0.8401,0.8001,0.8001,1921600.0],["1988-07-05",0.7912,0.7912,0.7823,0.7867,260800.0],["1988-07-06",0.7912,0.7912,0.7556,0.7556,934400.0],["1988-07-07",0.7556,0.7734,0.7378,0.7689,913600.0],["1988-07-08",0.7689,0.7689,0.7601,0.7645,76800.0],["1988-07-11",0.7645,0.7778,0.7645,0.7734,420800.0],["1988-07-12",0.7645,0.7689,0.7601,0.7601,147200.0],["1988-07-13",0.7601,0.7645,0.7556,0.7645,726400.0],["1988-07-14",0.7645,0.7645,0.7601,0.7601,363200.0],["1988-07-15",0.7601,0.7645,0.7467,0.7601,137600.0],["1988-07-18",0.7556,0.7556,0.7334,0.7334,99200.0],["1988-07-19",0.7334,0.7467,0.7334,0.7334,251200.0],["1988-07-20",0.7378,0.7378,0.7245,0.7289,1041600.0],["1988-07-21",0.7245,0.7423,0.7245,0.7378,310400.0],["1988-07-22",0.7334,0.7423,0.7289,0.7378,174400.0],["1988-07-25",0.7289,0.7378,0.7245,0.7334,368000.0],["1988-07-26",0.7334,0.7334,0.6756,0.6845,5940800.0],["1988-07-27",0.68,0.68,0.6712,0.6756,988800.0],["1988-07-28",0.6756,0.6756,0.6756,0.6756,236800.0],["1988-07-29",0.6756,0.6845,0.6712,0.6845,342400.0],["1988-08-01",0.6889,0.6889,0.6756,0.6889,548800.0],["1988-08-02",0.6845,0.6845,0.6623,0.6712,318400.0],["1988-08-03",0.6623,0.6712,0.6623,0.6667,289600.0],["1988-08-04",0.6667,0.7023,0.6623,0.7023,736000.0],["1988-08-05",0.6934,0.6934,0.6934,0.6934,145600.0],["1988-08-08",0.6934,0.7067,0.6934,0.6978,321600.0],["1988-08-09",0.6978,0.7067,0.6978,0.7023,222400.0],["1988-08-10",0.6978,0.6978,0.6756,0.6756,443200.0],["1988-08-11",0.6712,0.6712,0.6534,0.6534,116800.0],["1988-08-12",0.6489,0.6578,0.6445,0.6578,241600.0],["1988-08-15",0.6534,0.6534,0.6445,0.6445,251200.0],["1988-08-16",0.6445,0.6578,0.6445,0.6534,553600.0],["1988-08-17",0.6623,0.6623,0.6489,0.6489,100800.0],["1988-08-18",0.6489,0.6489,0.6489,0.6489,452800.0],["1988-08-19",0.6534,0.6578,0.6489,0.6534,161600.0],["1988-08-22",0.6534,0.6534,0.64,0.6445,144000.0],["1988-08-23",0.6445,0.6489,0.6445,0.6445,216000.0],["1988-08-24",0.6445,0.6534,0.6445,0.6534,395200.0],["1988-08-25",0.6534,0.6534,0.6534,0.6534,19200.0],["1988-08-26",0.6578,0.6667,0.6578,0.6623,200000.0],["1988-08-29",0.6623,0.6667,0.6578,0.6578,75200.0],["1988-08-30",0.6578,0.6623,0.6489,0.6578,398400.0],["1988-08-31",0.6489,0.6578,0.6489,0.6489,697600.0],["1988-09-01",0.6489,0.6489,0.64,0.64,401600.0],["1988-09-02",0.64,0.6489,0.64,0.64,176000.0],["1988-09-06",0.64,0.6623,0.64,0.6489,156800.0],["1988-09-07",0.6578,0.6578,0.6489,0.6489,536000.0],["1988-09-08",0.6489,0.6712,0.6489,0.6667,200000.0],["1988-09-09",0.6667,0.6889,0.6667,0.6845,536000.0],["1988-09-12",0.6756,0.68,0.6756,0.6756,59200.0],["1988-09-13",0.6756,0.6756,0.6756,0.6756,48000.0],["1988-09-14",0.6756,0.6889,0.6756,0.6889,139200.0],["1988-09-15",0.6845,0.6978,0.6845,0.6845,406400.0],["1988-09-16",0.6889,0.6889,0.6756,0.6756,108800.0],["1988-09-19",0.6799,0.6844,0.6799,0.6799,513600.0],["1988-09-20",0.6844,0.6844,0.6799,0.6799,84800.0],["1988-09-21",0.6799,0.6799,0.671,0.671,203200.0],["1988-09-22",0.671,0.6754,0.671,0.6754,92800.0],["1988-09-23",0.671,0.6754,0.6665,0.671,435200.0],["1988-09-26",0.6665,0.6665,0.662,0.662,75200.0],["1988-09-27",0.662,0.6665,0.6575,0.6575,140800.0],["1988-09-28",0.6575,0.6575,0.6531,0.6531,68800.0],["1988-09-29",0.6575,0.6665,0.6486,0.6575,80000.0],["1988-09-30",0.6575,0.6575,0.6531,0.6575,38400.0],["1988-10-03",0.6486,0.6531,0.6441,0.6531,64000.0],["1988-10-04",0.6486,0.6531,0.6441,0.6531,46400.0],["1988-10-05",0.6531,0.6575,0.6441,0.6531,120000.0],["1988-10-06",0.6531,0.6575,0.6531,0.6575,75200.0],["1988-10-07",0.6531,0.662,0.6486,0.6486,636800.0],["1988-10-10",0.6575,0.6575,0.6396,0.6441,123200.0],["1988-10-11",0.6396,0.6396,0.6307,0.6307,57600.0],["1988-10-12",0.6262,0.6262,0.6083,0.6262,854400.0],["1988-10-13",0.6396,0.6441,0.6262,0.6262,494400.0],["1988-10-14",0.6262,0.6352,0.6217,0.6217,633600.0],["1988-10-17",0.6262,0.6307,0.6262,0.6262,73600.0],["1988-10-18",0.6307,0.6352,0.6262,0.6352,611200.0],["1988-10-19",0.6307,0.6352,0.6262,0.6262,204800.0],["1988-10-20",0.6352,0.6352,0.6262,0.6352,238400.0],["1988-10-21",0.6396,0.662,0.6352,0.662,307200.0],["1988-10-24",0.662,0.671,0.662,0.671,284800.0],["1988-10-25",0.671,0.671,0.6575,0.6665,392000.0],["1988-10-26",0.662,0.662,0.662,0.662,200000.0],["1988-10-27",0.6665,0.6665,0.6531,0.6531,36800.0],["1988-10-28",0.6575,0.662,0.6531,0.6531,60800.0],["1988-10-31",0.6531,0.6575,0.6486,0.6575,136000.0],["1988-11-01",0.6575,0.662,0.6531,0.6531,286400.0],["1988-11-02",0.6531,0.6665,0.6531,0.6665,92800.0],["1988-11-03",0.6575,0.6665,0.6575,0.6665,72000.0],["1988-11-04",0.662,0.662,0.6575,0.662,508800.0],["1988-11-07",0.6531,0.6575,0.6441,0.6486,140800.0],["1988-11-08",0.6531,0.6575,0.6531,0.6531,166400.0],["1988-11-09",0.6531,0.6844,0.6531,0.6844,1662400.0],["1988-11-10",0.7023,0.7515,0.7023,0.747,1534400.0],["1988-11-11",0.7291,0.7291,0.7023,0.7067,1707200.0],["1988-11-14",0.7023,0.7023,0.6888,0.6933,1033600.0],["1988-11-15",0.6888,0.7023,0.6888,0.7023,532800.0],["1988-11-16",0.7067,0.7112,0.6978,0.7067,246400.0],["1988-11-17",0.7112,0.7112,0.6933,0.7067,419200.0],["1988-11-18",0.7023,0.7112,0.6933,0.7067,139200.0],["1988-11-21",0.6978,0.7023,0.6888,0.6978,80000.0],["1988-11-22",0.6888,0.6978,0.6844,0.6888,89600.0],["1988-11-23",0.6888,0.6888,0.671,0.671,260800.0],["1988-11-25",0.6665,0.671,0.662,0.6665,113600.0],["1988-11-28",0.662,0.662,0.6396,0.6575,209600.0],["1988-11-29",0.6575,0.6799,0.6575,0.6754,57600.0],["1988-11-30",0.6799,0.6799,0.671,0.6754,88000.0],["1988-12-01",0.671,0.671,0.6665,0.6665,17600.0],["1988-12-02",0.6665,0.671,0.6665,0.6665,12800.0],["1988-12-05",0.662,0.671,0.6575,0.662,110400.0],["1988-12-06",0.671,0.671,0.662,0.671,22400.0],["1988-12-07",0.6799,0.6888,0.6799,0.6799,401600.0],["1988-12-08",0.6754,0.6888,0.6754,0.6888,75200.0],["1988-12-09",0.6888,0.6888,0.6799,0.6799,49600.0],["1988-12-12",0.6844,0.6933,0.6754,0.6754,553600.0],["1988-12-13",0.6844,0.6844,0.6754,0.6754,179200.0],["1988-12-14",0.6754,0.6888,0.6754,0.6888,86400.0],["1988-12-15",0.6888,0.7112,0.6888,0.6933,132800.0],["1988-12-16",0.6933,0.6978,0.6888,0.6978,195200.0],["1988-12-19",0.6933,0.6933,0.6888,0.6888,147200.0],["1988-12-20",0.6887,0.7157,0.6887,0.7067,465600.0],["1988-12-21",0.7067,0.7067,0.6932,0.6932,104000.0],["1988-12-22",0.6932,0.6977,0.6887,0.6887,304000.0],["1988-12-23",0.6932,0.6932,0.6842,0.6842,60800.0],["1988-12-27",0.6842,0.6932,0.6842,0.6887,227200.0],["1988-12-28",0.6842,0.6842,0.6797,0.6842,232000.0],["1988-12-29",0.6842,0.6842,0.6707,0.6842,387200.0],["1988-12-30",0.6842,0.6887,0.6797,0.6887,155200.0],["1989-01-03",0.6887,0.6932,0.6842,0.6887,476800.0],["1989-01-04",0.6842,0.6977,0.6842,0.6842,147200.0],["1989-01-05",0.6932,0.6977,0.6887,0.6932,67200.0],["1989-01-06",0.6887,0.7292,0.6887,0.7247,296000.0],["1989-01-09",0.7157,0.7292,0.7112,0.7247,260800.0],["1989-01-10",0.7202,0.7247,0.7067,0.7067,414400.0],["1989-01-11",0.7067,0.7202,0.7067,0.7112,283200.0],["1989-01-12",0.7067,0.7157,0.7067,0.7157,136000.0],["1989-01-13",0.7157,0.7157,0.7067,0.7067,108800.0],["1989-01-16",0.7022,0.7112,0.6977,0.7067,488000.0],["1989-01-17",0.7022,0.7112,0.6977,0.7067,185600.0],["1989-01-18",0.7157,0.7247,0.7067,0.7202,153600.0],["1989-01-19",0.7202,0.7247,0.7202,0.7202,382400.0],["1989-01-20",0.7247,0.7292,0.7157,0.7157,89600.0],["1989-01-23",0.7202,0.7202,0.7022,0.7022,113600.0],["1989-01-24",0.7067,0.7112,0.6977,0.7022,270400.0],["1989-01-25",0.7112,0.7112,0.6932,0.6977,198400.0],["1989-01-26",0.6977,0.6977,0.6887,0.6932,102400.0],["1989-01-27",0.6887,0.6932,0.6842,0.6887,390400.0],["1989-01-30",0.6842,0.6932,0.6842,0.6887,220800.0],["1989-01-31",0.6887,0.6887,0.6842,0.6842,246400.0],["1989-02-01",0.6797,0.6842,0.6707,0.6752,488000.0],["1989-02-02",0.6797,0.6842,0.6707,0.6797,329600.0],["1989-02-03",0.6842,0.6842,0.6752,0.6752,979200.0],["1989-02-06",0.6797,0.6932,0.6707,0.6842,664000.0],["1989-02-07",0.6887,0.6932,0.6887,0.6932,446400.0],["1989-02-08",0.6887,0.6932,0.6887,0.6887,291200.0],["1989-02-09",0.6842,0.6977,0.6842,0.6842,1118400.0],["1989-02-10",0.6842,0.6842,0.6797,0.6797,336000.0],["1989-02-13",0.6797,0.6842,0.6752,0.6842,344000.0],["1989-02-14",0.6842,0.6977,0.6842,0.6932,440000.0],["1989-02-15",0.6887,0.7067,0.6842,0.6977,1012800.0],["1989-02-16",0.6977,0.7067,0.6977,0.7067,36800.0],["1989-02-17",0.7067,0.7067,0.6932,0.7022,182400.0],["1989-02-21",0.7067,0.7067,0.6887,0.6932,94400.0],["1989-02-22",0.6887,0.6977,0.6887,0.6932,808000.0],["1989-02-23",0.6932,0.7112,0.6932,0.7022,2089600.0],["1989-02-24",0.7112,0.7112,0.6977,0.6977,1752000.0],["1989-02-27",0.6932,0.7022,0.6932,0.6977,561600.0],["1989-02-28",0.6977,0.7022,0.6932,0.6932,833600.0],["1989-03-01",0.6932,0.7022,0.6932,0.6932,299200.0],["1989-03-02",0.6887,0.7022,0.6842,0.6887,273600.0],["1989-03-03",0.6887,0.7022,0.6887,0.6887,689600.0],["1989-03-06",0.6887,0.7022,0.6887,0.7022,412800.0],["1989-03-07",0.7022,0.7022,0.6932,0.6932,81600.0],["1989-03-08",0.6932,0.6977,0.6842,0.6932,584000.0],["1989-03-09",0.6932,0.7067,0.6932,0.6977,502400.0],["1989-03-10",0.6977,0.7067,0.6977,0.7022,606400.0],["1989-03-13",0.7067,0.7112,0.6977,0.7112,233600.0],["1989-03-14",0.7067,0.7112,0.7067,0.7067,1236800.0],["1989-03-15",0.7067,0.7202,0.7067,0.7202,211200.0],["1989-03-16",0.7112,0.7202,0.7112,0.7202,532800.0],["1989-03-17",0.7109,0.7336,0.7109,0.729,966400.0],["1989-03-20",0.7245,0.7245,0.7155,0.7155,244800.0],["1989-03-21",0.7155,0.7336,0.7155,0.729,385600.0],["1989-03-22",0.7245,0.7426,0.72,0.7426,563200.0],["1989-03-23",0.7426,0.7426,0.7245,0.7336,201600.0],["1989-03-27",0.7336,0.7381,0.7336,0.7336,292800.0],["1989-03-28",0.7336,0.7472,0.7336,0.7381,132800.0],["1989-03-29",0.7472,0.7472,0.729,0.7336,350400.0],["1989-03-30",0.729,0.7336,0.729,0.7336,179200.0],["1989-03-31",0.729,0.7336,0.7245,0.7336,80000.0],["1989-04-03",0.729,0.7381,0.7245,0.7381,144000.0],["1989-04-04",0.729,0.7426,0.729,0.7381,171200.0],["1989-04-05",0.7336,0.7562,0.7336,0.7472,417600.0],["1989-04-06",0.7472,0.7517,0.7381,0.7426,422400.0],["1989-04-07",0.7426,0.7562,0.7426,0.7472,435200.0],["1989-04-10",0.7472,0.7653,0.7426,0.7607,379200.0],["1989-04-11",0.7517,0.7562,0.7472,0.7472,144000.0],["1989-04-12",0.7472,0.7517,0.7426,0.7472,308800.0],["1989-04-13",0.7472,0.7472,0.7426,0.7426,132800.0],["1989-04-14",0.7381,0.7517,0.7336,0.7336,112000.0],["1989-04-17",0.7336,0.7426,0.7336,0.7381,115200.0],["1989-04-18",0.7336,0.7426,0.7336,0.7381,617600.0],["1989-04-19",0.7426,0.7789,0.7426,0.7653,817600.0],["1989-04-20",0.7653,0.7653,0.7472,0.7607,379200.0],["1989-04-21",0.7562,0.7698,0.7562,0.7698,262400.0],["1989-04-24",0.7607,0.7698,0.7562,0.7653,174400.0],["1989-04-25",0.7698,0.7698,0.7517,0.7517,232000.0],["1989-04-26",0.7517,0.7607,0.7517,0.7562,62400.0],["1989-04-27",0.7562,0.7607,0.7517,0.7517,368000.0],["1989-04-28",0.7562,0.7562,0.7472,0.7562,348800.0],["1989-05-01",0.7517,0.7562,0.7472,0.7562,256000.0],["1989-05-02",0.7472,0.7472,0.72,0.7245,1702400.0],["1989-05-03",0.72,0.7245,0.7155,0.72,800000.0],["1989-05-04",0.7155,0.7336,0.7155,0.7336,100800.0],["1989-05-05",0.729,0.7336,0.7245,0.7245,368000.0],["1989-05-08",0.72,0.729,0.72,0.7245,140800.0],["1989-05-09",0.72,0.7245,0.7155,0.72,176000.0],["1989-05-10",0.7155,0.72,0.7155,0.7155,51200.0],["1989-05-11",0.7155,0.729,0.7155,0.729,254400.0],["1989-05-12",0.7336,0.7336,0.7245,0.729,67200.0],["1989-05-15",0.7336,0.7336,0.729,0.7336,144000.0],["1989-05-16",0.729,0.729,0.7155,0.72,344000.0],["1989-05-17",0.7155,0.72,0.7109,0.7155,54400.0],["1989-05-18",0.7109,0.7381,0.7109,0.7336,718400.0],["1989-05-19",0.729,0.7426,0.7245,0.7336,233600.0],["1989-05-22",0.7426,0.7472,0.7336,0.7381,169600.0],["1989-05-23",0.7336,0.7381,0.7245,0.7245,92800.0],["1989-05-24",0.7245,0.7381,0.7245,0.7381,1403200.0],["1989-05-25",0.729,0.7472,0.729,0.7472,150400.0],["1989-05-26",0.7472,0.7924,0.7472,0.7607,1972800.0],["1989-05-30",0.7562,0.7653,0.7562,0.7607,606400.0],["1989-05-31",0.7562,0.7924,0.7562,0.7789,187200.0],["1989-06-01",0.7834,0.8106,0.7834,0.806,569600.0],["1989-06-02",0.806,0.8106,0.7924,0.8015,211200.0],["1989-06-05",0.797,0.8106,0.7924,0.7924,628800.0],["1989-06-06",0.7924,0.8151,0.7924,0.8015,172800.0],["1989-06-07",0.8106,0.8106,0.797,0.8106,81600.0],["1989-06-08",0.8106,0.8106,0.797,0.806,235200.0],["1989-06-09",0.806,0.8151,0.8015,0.8151,604800.0],["1989-06-12",0.8151,0.8151,0.806,0.806,305600.0],["1989-06-13",0.8015,0.8241,0.8015,0.8151,590400.0],["1989-06-14",0.8241,0.8241,0.806,0.8106,281600.0],["1989-06-15",0.806,0.8196,0.806,0.8196,302400.0],["1989-06-16",0.8151,0.8332,0.8151,0.8196,256000.0],["1989-06-19",0.824,0.8331,0.8194,0.824,985600.0],["1989-06-20",0.8331,0.8331,0.824,0.8331,374400.0],["1989-06-21",0.8331,0.8331,0.8285,0.8285,52800.0],["1989-06-22",0.824,0.8285,0.8194,0.824,160000.0],["1989-06-23",0.824,0.8285,0.824,0.824,113600.0],["1989-06-26",0.8194,0.8331,0.8194,0.824,100800.0],["1989-06-27",0.824,0.8285,0.8103,0.8194,139200.0],["1989-06-28",0.8194,0.824,0.8103,0.8103,187200.0],["1989-06-29",0.8103,0.8103,0.7557,0.7602,294400.0],["1989-06-30",0.7648,0.7648,0.742,0.7511,321600.0],["1989-07-03",0.7511,0.7557,0.7511,0.7511,20800.0],["1989-07-05",0.7466,0.7785,0.7466,0.7785,236800.0],["1989-07-06",0.783,0.7876,0.7739,0.783,132800.0],["1989-07-07",0.7739,0.783,0.7739,0.783,48000.0],["1989-07-10",0.7785,0.7921,0.7739,0.7921,334400.0],["1989-07-11",0.7921,0.8012,0.7876,0.7921,280000.0],["1989-07-12",0.8012,0.8058,0.7921,0.8012,232000.0],["1989-07-13",0.8012,0.8012,0.7921,0.7921,203200.0],["1989-07-14",0.7967,0.7967,0.783,0.7876,59200.0],["1989-07-17",0.7785,0.783,0.7739,0.7785,132800.0],["1989-07-18",0.7785,0.7876,0.7739,0.783,94400.0],["1989-07-19",0.7967,0.7967,0.783,0.7876,324800.0],["1989-07-20",0.7876,0.8012,0.783,0.7921,323200.0],["1989-07-21",0.7876,0.7876,0.783,0.7876,75200.0],["1989-07-24",0.7785,0.7785,0.7648,0.7648,86400.0],["1989-07-25",0.7694,0.7739,0.7602,0.7694,196800.0],["1989-07-26",0.7648,0.7694,0.7602,0.7648,232000.0],["1989-07-27",0.7648,0.7785,0.7648,0.7785,552000.0],["1989-07-28",0.7694,0.7785,0.7648,0.7785,46400.0],["1989-07-31",0.7876,0.7876,0.7785,0.783,62400.0],["1989-08-01",0.7876,0.7921,0.783,0.783,265600.0],["1989-08-02",0.783,0.8103,0.7785,0.8103,1912000.0],["1989-08-03",0.8103,0.8695,0.8103,0.8695,1432000.0],["1989-08-04",0.865,0.8786,0.8331,0.8331,881600.0],["1989-08-07",0.8331,0.8422,0.824,0.8422,376000.0],["1989-08-08",0.8422,0.8558,0.8376,0.8422,366400.0],["1989-08-09",0.8422,0.8422,0.8331,0.8376,169600.0],["1989-08-10",0.8422,0.8558,0.8331,0.8422,313600.0],["1989-08-11",0.8467,0.8558,0.8422,0.8467,184000.0],["1989-08-14",0.8467,0.8513,0.8376,0.8513,291200.0],["1989-08-15",0.8604,0.8695,0.8513,0.8604,611200.0],["1989-08-16",0.865,0.8695,0.8558,0.8558,628800.0],["1989-08-17",0.8558,0.8604,0.8467,0.8558,377600.0],["1989-08-18",0.8467,0.8558,0.8467,0.8513,76800.0],["1989-08-21",0.8558,0.8558,0.8376,0.8467,116800.0],["1989-08-22",0.8467,0.8467,0.8285,0.8422,252800.0],["1989-08-23",0.8376,0.8513,0.8376,0.8422,68800.0],["1989-08-24",0.8467,0.8467,0.8376,0.8422,91200.0],["1989-08-25",0.8467,0.8513,0.8422,0.8467,177600.0],["1989-08-28",0.8467,0.8513,0.8422,0.8513,230400.0],["1989-08-29",0.8558,0.8558,0.8422,0.8422,28800.0],["1989-08-30",0.8467,0.8604,0.8376,0.8604,289600.0],["1989-08-31",0.8513,0.865,0.8513,0.865,547200.0],["1989-09-01",0.865,0.8741,0.8604,0.8695,534400.0],["1989-09-05",0.8741,0.8877,0.8695,0.8741,550400.0],["1989-09-06",0.8741,0.8741,0.865,0.865,97600.0],["1989-09-07",0.865,0.865,0.8194,0.8331,1563200.0],["1989-09-08",0.8285,0.8513,0.8103,0.8467,542400.0],["1989-09-11",0.8376,0.8422,0.8376,0.8376,361600.0],["1989-09-12",0.8376,0.8513,0.8376,0.8467,886400.0],["1989-09-13",0.8467,0.8513,0.8376,0.8376,128000.0],["1989-09-14",0.8422,0.8467,0.8376,0.8376,457600.0],["1989-09-15",0.8422,0.8467,0.8376,0.8467,144000.0],["1989-09-18",0.8557,0.8557,0.842,0.8466,113600.0],["1989-09-19",0.8557,0.8557,0.842,0.8511,81600.0],["1989-09-20",0.8466,0.8466,0.842,0.842,312000.0],["1989-09-21",0.842,0.8511,0.8374,0.842,136000.0],["1989-09-22",0.842,0.8466,0.8374,0.8374,182400.0],["1989-09-25",0.842,0.8511,0.842,0.842,539200.0],["1989-09-26",0.8557,0.8603,0.8511,0.8511,161600.0],["1989-09-27",0.8557,0.8557,0.842,0.8466,289600.0],["1989-09-28",0.8466,0.8557,0.842,0.8466,65600.0],["1989-09-29",0.8466,0.874,0.8466,0.8603,113600.0],["1989-10-02",0.8511,0.8877,0.8511,0.8786,235200.0],["1989-10-03",0.8786,0.8786,0.7505,0.8283,5307200.0],["1989-10-04",0.8374,0.8511,0.8283,0.842,1483200.0],["1989-10-05",0.842,0.8466,0.8374,0.842,1528000.0],["1989-10-06",0.842,0.842,0.8237,0.8328,110400.0],["1989-10-09",0.8283,0.8374,0.8283,0.8328,601600.0],["1989-10-10",0.8328,0.8328,0.8237,0.8237,102400.0],["1989-10-11",0.8328,0.8328,0.8191,0.8283,124800.0],["1989-10-12",0.8237,0.8283,0.8237,0.8237,585600.0],["1989-10-13",0.8237,0.8283,0.7916,0.7962,264000.0],["1989-10-16",0.7779,0.7962,0.7596,0.7916,1000000.0],["1989-10-17",0.7962,0.7962,0.7779,0.7779,268800.0],["1989-10-18",0.7871,0.7962,0.7825,0.7962,57600.0],["1989-10-19",0.8054,0.8054,0.7916,0.7962,1059200.0],["1989-10-20",0.7916,0.8008,0.7871,0.7871,228800.0],["1989-10-23",0.7916,0.7916,0.7825,0.7871,216000.0],["1989-10-24",0.7825,0.7962,0.7825,0.7962,249600.0],["1989-10-25",0.8008,0.8054,0.7916,0.8008,86400.0],["1989-10-26",0.7916,0.7962,0.7871,0.7871,121600.0],["1989-10-27",0.7871,0.7962,0.7871,0.7871,136000.0],["1989-10-30",0.7871,0.8145,0.7871,0.7916,859200.0],["1989-10-31",0.7871,0.7962,0.7825,0.7916,387200.0],["1989-11-01",0.7916,0.8008,0.7871,0.7962,230400.0],["1989-11-02",0.7962,0.7962,0.7871,0.7962,62400.0],["1989-11-03",0.7871,0.7916,0.7779,0.7779,30400.0],["1989-11-06",0.7779,0.7825,0.7688,0.7779,41600.0],["1989-11-07",0.7779,0.7825,0.7688,0.7688,404800.0],["1989-11-08",0.7688,0.7825,0.7688,0.7733,123200.0],["1989-11-09",0.7733,0.7779,0.7688,0.7688,275200.0],["1989-11-10",0.7688,0.7779,0.7688,0.7688,83200.0],["1989-11-13",0.7688,0.7688,0.7596,0.7596,24000.0],["1989-11-14",0.7688,0.7688,0.7596,0.7688,57600.0],["1989-11-15",0.7642,0.7688,0.7596,0.7688,35200.0],["1989-11-16",0.7642,0.7779,0.7596,0.7688,228800.0],["1989-11-17",0.7688,0.7779,0.7688,0.7779,51200.0],["1989-11-20",0.7825,0.7871,0.755,0.755,148800.0],["1989-11-21",0.7642,0.7688,0.7596,0.7688,94400.0],["1989-11-22",0.7642,0.7825,0.7642,0.7825,401600.0],["1989-11-24",0.7733,0.7962,0.7733,0.7871,168000.0],["1989-11-27",0.7871,0.7916,0.7779,0.7871,201600.0],["1989-11-28",0.7779,0.8008,0.7779,0.7825,187200.0],["1989-11-29",0.7916,0.7962,0.7825,0.7916,86400.0],["1989-11-30",0.7916,0.8237,0.7916,0.81,113600.0],["1989-12-01",0.81,0.8511,0.81,0.842,318400.0],["1989-12-04",0.8466,0.8557,0.8466,0.8557,144000.0],["1989-12-05",0.8603,0.8694,0.842,0.8694,532800.0],["1989-12-06",0.8603,0.8786,0.8603,0.8694,710400.0],["1989-12-07",0.8649,0.8694,0.8603,0.8603,188800.0],["1989-12-08",0.8603,0.874,0.8603,0.874,72000.0],["1989-12-11",0.8694,0.874,0.8649,0.8694,44800.0],["1989-12-12",0.8786,0.906,0.8786,0.8969,361600.0],["1989-12-13",0.9015,0.9106,0.8923,0.8969,283200.0],["1989-12-14",0.906,0.9106,0.8969,0.9106,150400.0],["1989-12-15",0.9106,0.9335,0.906,0.9289,155200.0],["1989-12-18",0.9381,0.9518,0.9381,0.9427,187200.0],["1989-12-19",0.9427,0.9518,0.9427,0.9518,457600.0],["1989-12-20",0.9424,0.947,0.9286,0.9378,270400.0],["1989-12-21",0.9378,0.947,0.9378,0.947,81600.0],["1989-12-22",0.9562,0.9562,0.9378,0.947,72000.0],["1989-12-26",0.9378,0.947,0.9286,0.9286,70400.0],["1989-12-27",0.9286,0.9286,0.9194,0.9194,11200.0],["1989-12-28",0.9194,0.9194,0.9194,0.9194,25600.0],["1989-12-29",0.9148,0.9286,0.9102,0.9286,107200.0],["1990-01-02",0.924,0.924,0.9102,0.9194,622400.0],["1990-01-03",0.9194,0.9286,0.9148,0.9148,318400.0],["1990-01-04",0.9148,0.9378,0.9057,0.9378,648000.0],["1990-01-05",0.9332,0.9562,0.9286,0.9562,544000.0],["1990-01-08",0.924,0.9286,0.9194,0.9194,320000.0],["1990-01-09",0.9194,0.9424,0.9194,0.9378,352000.0],["1990-01-10",0.9286,0.9516,0.9286,0.9424,532800.0],["1990-01-11",0.9332,0.9562,0.9332,0.947,409600.0],["1990-01-12",0.947,0.947,0.9194,0.9286,334400.0],["1990-01-15",0.9332,0.9378,0.924,0.9286,289600.0],["1990-01-16",0.924,0.9332,0.9194,0.9286,435200.0],["1990-01-17",0.9286,0.9286,0.9194,0.924,201600.0],["1990-01-18",0.924,0.9286,0.9194,0.924,313600.0],["1990-01-19",0.924,0.924,0.9194,0.9194,169600.0],["1990-01-22",0.9194,0.9286,0.9102,0.924,564800.0],["1990-01-23",0.924,0.924,0.9011,0.9102,236800.0],["1990-01-24",0.8919,0.9011,0.8735,0.9011,404800.0],["1990-01-25",0.9011,0.9102,0.9011,0.9011,200000.0],["1990-01-26",0.9011,0.9102,0.9011,0.9102,944000.0],["1990-01-29",0.9011,0.9057,0.9011,0.9057,179200.0],["1990-01-30",0.9057,0.9194,0.9057,0.9102,561600.0],["1990-01-31",0.9102,0.947,0.9102,0.9424,1331200.0],["1990-02-01",0.9424,0.9562,0.9424,0.947,208000.0],["1990-02-02",0.9378,0.947,0.9378,0.9424,366400.0],["1990-02-05",0.9378,0.947,0.9378,0.9378,488000.0],["1990-02-06",0.9332,0.9654,0.9286,0.9516,352000.0],["1990-02-07",0.9516,0.9746,0.9516,0.9746,257600.0],["1990-02-08",0.97,0.9746,0.9608,0.9654,985600.0],["1990-02-09",0.9654,0.9746,0.9608,0.9654,350400.0],["1990-02-12",0.9608,0.9654,0.9608,0.9654,62400.0],["1990-02-13",0.9654,0.9746,0.9608,0.9654,27200.0],["1990-02-14",0.9654,0.9746,0.9654,0.9654,110400.0],["1990-02-15",0.9654,0.9654,0.9608,0.9654,137600.0],["1990-02-16",0.97,0.9884,0.9654,0.9884,137600.0],["1990-02-20",0.9884,1.0114,0.9792,1.0022,249600.0],["1990-02-21",0.993,0.9976,0.9838,0.9884,289600.0],["1990-02-22",0.9884,0.9884,0.9792,0.9884,361600.0],["1990-02-23",0.9838,0.9838,0.9792,0.9792,345600.0],["1990-02-26",0.9746,0.9746,0.9516,0.9608,126400.0],["1990-02-27",0.9562,0.9562,0.9378,0.947,243200.0],["1990-02-28",0.9424,0.947,0.9194,0.9424,459200.0],["1990-03-01",0.947,0.9654,0.9424,0.9562,300800.0],["1990-03-02",0.9516,0.9516,0.9424,0.947,179200.0],["1990-03-05",0.947,0.9746,0.947,0.97,252800.0],["1990-03-06",0.9608,0.993,0.9608,0.9838,516800.0],["1990-03-07",0.9884,1.0114,0.9884,1.0022,1041600.0],["1990-03-08",1.0022,1.0206,1.0022,1.016,294400.0],["1990-03-09",1.016,1.0252,1.0114,1.0252,57600.0],["1990-03-12",1.0298,1.039,1.0252,1.0252,316800.0],["1990-03-13",1.0298,1.062,1.0298,1.0298,1056000.0],["1990-03-14",1.0206,1.039,1.016,1.0344,556800.0],["1990-03-15",1.0342,1.0527,1.0296,1.0527,617600.0],["1990-03-16",1.0527,1.0757,1.0527,1.0757,382400.0],["1990-03-19",1.0804,1.0942,1.0757,1.0896,236800.0],["1990-03-20",1.085,1.0942,1.0804,1.0896,198400.0],["1990-03-21",1.0896,1.0942,1.0896,1.0896,241600.0],["1990-03-22",1.0988,1.1081,1.0942,1.0988,889600.0],["1990-03-23",1.1034,1.1034,1.0942,1.0988,84800.0],["1990-03-26",1.1081,1.1081,1.0896,1.0896,156800.0],["1990-03-27",1.0896,1.0942,1.0896,1.0896,288000.0],["1990-03-28",1.0896,1.0988,1.0896,1.0896,56000.0],["1990-03-29",1.0896,1.0942,1.0896,1.0896,334400.0],["1990-03-30",1.0896,1.0988,1.0896,1.0988,152000.0],["1990-04-02",1.0896,1.0988,1.0896,1.0988,104000.0],["1990-04-03",1.0942,1.1034,1.0896,1.0896,640000.0],["1990-04-04",1.085,1.085,1.0665,1.0711,124800.0],["1990-04-05",1.0619,1.0619,1.0434,1.0527,208000.0],["1990-04-06",1.0527,1.0619,1.0434,1.048,88000.0],["1990-04-09",1.0434,1.048,1.0388,1.0388,123200.0],["1990-04-10",1.0342,1.0342,1.0157,1.0157,211200.0],["1990-04-11",1.0065,1.025,1.0065,1.0157,542400.0],["1990-04-12",1.0157,1.048,1.0157,1.0388,432000.0],["1990-04-16",1.0296,1.0342,0.9973,0.9973,422400.0],["1990-04-17",0.988,0.9973,0.9834,0.9926,449600.0],["1990-04-18",0.9926,0.9973,0.9926,0.9926,123200.0],["1990-04-19",0.9973,0.9973,0.9926,0.9973,190400.0],["1990-04-20",0.9973,0.9973,0.9926,0.9926,294400.0],["1990-04-23",0.988,0.9926,0.9834,0.9834,120000.0],["1990-04-24",0.988,0.9926,0.9834,0.9834,28800.0],["1990-04-25",0.9834,0.988,0.9788,0.988,96000.0],["1990-04-26",0.9926,0.9973,0.9834,0.9926,198400.0],["1990-04-27",0.9926,0.9926,0.9834,0.9834,12800.0],["1990-04-30",0.9788,0.9834,0.9788,0.9788,81600.0],["1990-05-01",0.9788,0.988,0.9788,0.9788,1033600.0],["1990-05-02",0.9742,0.988,0.9742,0.9788,94400.0],["1990-05-03",0.988,0.9926,0.9788,0.9834,590400.0],["1990-05-04",0.988,0.988,0.9788,0.9834,763200.0],["1990-05-07",0.9834,0.9926,0.9788,0.9788,102400.0],["1990-05-08",0.9742,0.9742,0.9603,0.9649,281600.0],["1990-05-09",0.9649,0.9742,0.9649,0.9696,427200.0],["1990-05-10",0.9742,0.9788,0.9696,0.9788,1182400.0],["1990-05-11",0.9742,0.9926,0.9742,0.9926,673600.0],["1990-05-14",0.988,1.025,0.988,1.0157,644800.0],["1990-05-15",1.0203,1.025,1.0157,1.0203,214400.0],["1990-05-16",1.0203,1.025,1.0157,1.0157,313600.0],["1990-05-17",1.0203,1.0203,1.0111,1.0111,72000.0],["1990-05-18",1.0065,1.0157,0.9973,1.0157,256000.0],["1990-05-21",1.0157,1.025,1.0157,1.0203,164800.0],["1990-05-22",1.0203,1.0203,1.0111,1.0157,115200.0],["1990-05-23",1.0157,1.025,1.0157,1.025,505600.0],["1990-05-24",1.025,1.025,1.0157,1.0157,110400.0],["1990-05-25",1.0065,1.0065,0.988,0.9926,160000.0],["1990-05-29",0.988,0.9973,0.9834,0.9834,80000.0],["1990-05-30",0.9926,1.0065,0.988,0.9973,596800.0],["1990-05-31",1.0065,1.0296,1.0065,1.0296,296000.0],["1990-06-01",1.0342,1.0388,1.0157,1.0342,555200.0],["1990-06-04",1.0296,1.0527,1.0296,1.0434,139200.0],["1990-06-05",1.0525,1.0571,1.0293,1.034,523200.0],["1990-06-06",1.0247,1.0479,1.0247,1.0479,161600.0],["1990-06-07",1.0386,1.0386,0.9459,0.9505,772800.0],["1990-06-08",0.9459,0.9459,0.8995,0.9041,902400.0],["1990-06-11",0.9041,0.9041,0.8902,0.9041,966400.0],["1990-06-12",0.9041,0.9088,0.9041,0.9041,83200.0],["1990-06-13",0.9041,0.9088,0.8949,0.9041,179200.0],["1990-06-14",0.9088,0.9134,0.8995,0.9041,84800.0],["1990-06-15",0.9041,0.9088,0.8902,0.9088,944000.0],["1990-06-18",0.9088,0.9088,0.881,0.8856,348800.0],["1990-06-19",0.8763,0.881,0.8717,0.8763,126400.0],["1990-06-20",0.8902,0.9041,0.8902,0.8949,3544000.0],["1990-06-21",0.8995,0.9227,0.8995,0.9041,865600.0],["1990-06-22",0.9041,0.9134,0.8949,0.8949,2483200.0],["1990-06-25",0.8995,0.918,0.8995,0.9134,980800.0],["1990-06-26",0.918,0.932,0.918,0.9227,600000.0],["1990-06-27",0.9227,0.9273,0.918,0.9227,376000.0],["1990-06-28",0.9227,0.9273,0.918,0.918,636800.0],["1990-06-29",0.918,0.9273,0.918,0.9227,219200.0],["1990-07-02",0.9227,0.9273,0.918,0.918,777600.0],["1990-07-03",0.918,0.9273,0.918,0.9273,260800.0],["1990-07-05",0.9227,0.9227,0.918,0.918,651200.0],["1990-07-06",0.9227,0.9227,0.918,0.9227,419200.0],["1990-07-09",0.9227,0.9273,0.918,0.9227,121600.0],["1990-07-10",0.9227,0.9273,0.9227,0.9227,459200.0],["1990-07-11",0.9227,0.9273,0.9227,0.9227,190400.0],["1990-07-12",0.9227,0.9459,0.9227,0.9366,616000.0],["1990-07-13",0.9366,0.9366,0.9227,0.9273,521600.0],["1990-07-16",0.932,0.9366,0.9273,0.9273,547200.0],["1990-07-17",0.932,0.9366,0.9273,0.9273,480000.0],["1990-07-18",0.9273,0.9366,0.9273,0.9366,204800.0],["1990-07-19",0.932,0.9505,0.9273,0.9505,396800.0],["1990-07-20",0.9459,0.9598,0.9459,0.9551,315200.0],["1990-07-23",0.9598,0.9598,0.9227,0.9273,817600.0],["1990-07-24",0.9227,0.9273,0.9227,0.9273,35200.0],["1990-07-25",0.9273,0.9459,0.9227,0.9459,1542400.0],["1990-07-26",0.9459,0.9459,0.9366,0.9366,180800.0],["1990-07-27",0.9366,0.9366,0.9227,0.9227,118400.0],["1990-07-30",0.9227,0.9227,0.918,0.918,603200.0],["1990-07-31",0.918,0.918,0.8995,0.8995,835200.0],["1990-08-01",0.8995,0.8995,0.881,0.881,121600.0],["1990-08-02",0.8763,0.881,0.867,0.8717,750400.0],["1990-08-03",0.8624,0.8624,0.8346,0.8346,459200.0],["1990-08-06",0.8253,0.8253,0.8068,0.816,313600.0],["1990-08-07",0.816,0.8253,0.8068,0.816,52800.0],["1990-08-08",0.816,0.8253,0.8021,0.8068,278400.0],["1990-08-09",0.8068,0.816,0.7975,0.7975,96000.0],["1990-08-10",0.7975,0.816,0.7975,0.816,344000.0],["1990-08-13",0.8068,0.8207,0.8068,0.8207,97600.0],["1990-08-14",0.816,0.8253,0.816,0.8207,36800.0],["1990-08-15",0.8253,0.8392,0.8253,0.8346,123200.0],["1990-08-16",0.8346,0.8439,0.8346,0.8439,268800.0],["1990-08-17",0.8346,0.8439,0.8068,0.8114,316800.0],["1990-08-20",0.8021,0.8021,0.7882,0.7882,73600.0],["1990-08-21",0.7789,0.7789,0.7511,0.7511,331200.0],["1990-08-22",0.7558,0.7558,0.714,0.714,227200.0],["1990-08-23",0.6955,0.6955,0.6584,0.6769,387200.0],["1990-08-24",0.6769,0.6909,0.6677,0.6677,262400.0],["1990-08-27",0.6769,0.7048,0.6769,0.7048,102400.0],["1990-08-28",0.7048,0.714,0.6955,0.7048,358400.0],["1990-08-29",0.714,0.7419,0.714,0.7419,385600.0],["1990-08-30",0.7419,0.7419,0.7326,0.7419,1163200.0],["1990-08-31",0.7419,0.7419,0.7326,0.7326,59200.0],["1990-09-04",0.7372,0.7372,0.7187,0.7187,451200.0],["1990-09-05",0.7187,0.7187,0.7048,0.7048,374400.0],["1990-09-06",0.6955,0.6955,0.6909,0.6955,382400.0],["1990-09-07",0.6862,0.6862,0.6816,0.6862,849600.0],["1990-09-10",0.6862,0.6862,0.6816,0.6816,86400.0],["1990-09-11",0.6816,0.6816,0.6677,0.6677,131200.0],["1990-09-12",0.6677,0.6677,0.6584,0.6584,235200.0],["1990-09-13",0.663,0.663,0.6584,0.6584,380800.0],["1990-09-14",0.6584,0.663,0.6538,0.6584,96000.0],["1990-09-17",0.6535,0.6629,0.6489,0.6582,38400.0],["1990-09-18",0.6535,0.6535,0.6442,0.6489,467200.0],["1990-09-19",0.6489,0.6535,0.6442,0.6442,521600.0],["1990-09-20",0.6442,0.6442,0.6349,0.6349,382400.0],["1990-09-21",0.6442,0.6442,0.6302,0.6302,46400.0],["1990-09-24",0.6302,0.6302,0.6069,0.6115,51200.0],["1990-09-25",0.6115,0.6115,0.6022,0.6115,113600.0],["1990-09-26",0.6115,0.6162,0.6069,0.6069,323200.0],["1990-09-27",0.6069,0.6115,0.5929,0.5929,94400.0],["1990-09-28",0.5835,0.5835,0.5555,0.5602,227200.0],["1990-10-01",0.5602,0.5602,0.5508,0.5602,480000.0],["1990-10-02",0.5695,0.5742,0.5648,0.5742,393600.0],["1990-10-03",0.5695,0.5742,0.5602,0.5602,299200.0],["1990-10-04",0.5508,0.5508,0.4481,0.4575,4721600.0],["1990-10-05",0.4575,0.5042,0.4481,0.4995,1115200.0],["1990-10-08",0.4995,0.5042,0.4855,0.4855,700800.0],["1990-10-09",0.4855,0.4995,0.4855,0.4995,787200.0],["1990-10-10",0.4995,0.4995,0.4808,0.4808,684800.0],["1990-10-11",0.4808,0.4902,0.4762,0.4855,428800.0],["1990-10-12",0.4855,0.4948,0.4808,0.4948,398400.0],["1990-10-15",0.4855,0.4902,0.4855,0.4902,51200.0],["1990-10-16",0.4948,0.4948,0.4855,0.4902,76800.0],["1990-10-17",0.4902,0.4902,0.4762,0.4808,1179200.0],["1990-10-18",0.4855,0.4855,0.4715,0.4715,313600.0],["1990-10-19",0.4808,0.4855,0.4762,0.4762,256000.0],["1990-10-22",0.4715,0.4762,0.4715,0.4715,102400.0],["1990-10-23",0.4762,0.4808,0.4715,0.4762,80000.0],["1990-10-24",0.4762,0.4855,0.4762,0.4808,112000.0],["1990-10-25",0.4855,0.4855,0.4762,0.4762,20800.0],["1990-10-26",0.4808,0.4855,0.4762,0.4762,406400.0],["1990-10-29",0.4762,0.4808,0.4715,0.4762,240000.0],["1990-10-30",0.4808,0.4808,0.4715,0.4808,20800.0],["1990-10-31",0.4762,0.4762,0.4715,0.4762,289600.0],["1990-11-01",0.4762,0.4855,0.4762,0.4808,580800.0],["1990-11-02",0.4762,0.4762,0.4668,0.4668,360000.0],["1990-11-05",0.4715,0.4715,0.4621,0.4621,401600.0],["1990-11-06",0.4528,0.4575,0.4388,0.4388,403200.0],["1990-11-07",0.4388,0.4388,0.4108,0.4201,792000.0],["1990-11-08",0.4201,0.4295,0.4108,0.4201,139200.0],["1990-11-09",0.4201,0.4435,0.4155,0.4435,353600.0],["1990-11-12",0.4388,0.4528,0.4388,0.4481,564800.0],["1990-11-13",0.4388,0.4528,0.4388,0.4481,1124800.0],["1990-11-14",0.4481,0.4621,0.4481,0.4575,1832000.0],["1990-11-15",0.4621,0.4762,0.4575,0.4715,660800.0],["1990-11-16",0.4715,0.4762,0.4668,0.4762,854400.0],["1990-11-19",0.4762,0.4855,0.4715,0.4715,140800.0],["1990-11-20",0.4668,0.4762,0.4668,0.4715,350400.0],["1990-11-21",0.4715,0.4762,0.4668,0.4668,430400.0],["1990-11-23",0.4621,0.4668,0.4621,0.4668,44800.0],["1990-11-26",0.4668,0.4762,0.4668,0.4762,700800.0],["1990-11-27",0.4668,0.4855,0.4668,0.4855,544000.0],["1990-11-28",0.4948,0.5135,0.4948,0.4995,1337600.0],["1990-11-29",0.4948,0.5135,0.4948,0.5135,1137600.0],["1990-11-30",0.5182,0.5368,0.5182,0.5368,502400.0],["1990-12-03",0.5462,0.5555,0.5322,0.5368,238400.0],["1990-12-04",0.5322,0.5462,0.5275,0.5462,188800.0],["1990-12-05",0.5508,0.5555,0.5415,0.5555,528000.0],["1990-12-06",0.5648,0.5789,0.5602,0.5789,892800.0],["1990-12-07",0.5742,0.5929,0.5742,0.5882,646400.0],["1990-12-10",0.5882,0.5929,0.5835,0.5835,1369600.0],["1990-12-11",0.5835,0.5835,0.5602,0.5602,539200.0],["1990-12-12",0.5602,0.5789,0.5602,0.5789,83200.0],["1990-12-13",0.5882,0.5882,0.5789,0.5789,142400.0],["1990-12-14",0.5742,0.5742,0.5602,0.5648,284800.0],["1990-12-17",0.5602,0.5602,0.5508,0.5508,227200.0],["1990-12-18",0.5508,0.5555,0.5275,0.5322,638400.0],["1990-12-19",0.5414,0.5461,0.5179,0.5179,571200.0],["1990-12-20",0.5179,0.5179,0.4802,0.5084,2000000.0],["1990-12-21",0.499,0.5179,0.499,0.5179,395200.0],["1990-12-24",0.5179,0.5226,0.5037,0.5132,332800.0],["1990-12-26",0.5226,0.532,0.5132,0.5273,123200.0],["1990-12-27",0.5179,0.532,0.5179,0.5273,163200.0],["1990-12-28",0.5179,0.532,0.5179,0.5273,264000.0],["1990-12-31",0.5226,0.5367,0.5179,0.5367,268800.0],["1991-01-02",0.5367,0.5414,0.5273,0.5273,137600.0],["1991-01-03",0.5367,0.5367,0.5273,0.5273,1238400.0],["1991-01-04",0.5273,0.5273,0.5179,0.5273,1934400.0],["1991-01-07",0.5273,0.5367,0.5226,0.5226,2278400.0],["1991-01-08",0.5273,0.5273,0.5132,0.5273,35200.0],["1991-01-09",0.5273,0.5273,0.499,0.5179,2899200.0],["1991-01-10",0.5132,0.5226,0.5132,0.5226,937600.0],["1991-01-11",0.5179,0.5273,0.5179,0.5273,116800.0],["1991-01-14",0.5273,0.5367,0.5179,0.532,196800.0],["1991-01-15",0.532,0.5367,0.5273,0.5367,233600.0],["1991-01-16",0.5273,0.5367,0.5226,0.5367,342400.0],["1991-01-17",0.5555,0.5649,0.5461,0.5508,169600.0],["1991-01-18",0.5555,0.5649,0.5555,0.5555,627200.0],["1991-01-21",0.5508,0.5602,0.5508,0.5602,328000.0],["1991-01-22",0.5649,0.5649,0.5461,0.5461,1598400.0],["1991-01-23",0.5555,0.5555,0.5461,0.5461,19200.0],["1991-01-24",0.5508,0.5555,0.5461,0.5461,64000.0],["1991-01-25",0.5414,0.5508,0.5367,0.5508,225600.0],["1991-01-28",0.5555,0.5602,0.5508,0.5602,272000.0],["1991-01-29",0.5602,0.5649,0.5602,0.5649,264000.0],["1991-01-30",0.5602,0.5932,0.5602,0.5744,508800.0],["1991-01-31",0.5744,0.6073,0.5744,0.6073,243200.0],["1991-02-01",0.6073,0.6403,0.6073,0.6167,472000.0],["1991-02-04",0.6214,0.6497,0.6214,0.6356,1083200.0],["1991-02-05",0.6356,0.6544,0.6356,0.6497,627200.0],["1991-02-06",0.6544,0.6732,0.645,0.6732,140800.0],["1991-02-07",0.6638,0.692,0.6638,0.6685,875200.0],["1991-02-08",0.6591,0.6591,0.612,0.6308,545600.0],["1991-02-11",0.6214,0.6214,0.5979,0.612,1427200.0],["1991-02-12",0.612,0.6968,0.612,0.6968,2465600.0],["1991-02-13",0.7062,0.7156,0.6638,0.692,1246400.0],["1991-02-14",0.692,0.692,0.6779,0.6826,444800.0],["1991-02-15",0.6779,0.692,0.6779,0.6779,985600.0],["1991-02-19",0.6779,0.6968,0.6779,0.692,611200.0],["1991-02-20",0.6873,0.6873,0.6779,0.6779,337600.0],["1991-02-21",0.6779,0.7438,0.6779,0.725,857600.0],["1991-02-22",0.7297,0.7297,0.6968,0.6968,502400.0],["1991-02-25",0.7062,0.7297,0.7015,0.7297,961600.0],["1991-02-26",0.725,0.725,0.7015,0.7015,129600.0],["1991-02-27",0.7109,0.7156,0.7062,0.7156,144000.0],["1991-02-28",0.725,0.725,0.7156,0.725,531200.0],["1991-03-01",0.7156,0.725,0.7109,0.7156,542400.0],["1991-03-04",0.725,0.725,0.7156,0.7156,288000.0],["1991-03-05",0.7156,0.7721,0.7156,0.7532,726400.0],["1991-03-06",0.7627,0.7674,0.7485,0.758,1377600.0],["1991-03-07",0.7627,0.7627,0.7438,0.7438,390400.0],["1991-03-08",0.7438,0.7485,0.7438,0.7438,441600.0],["1991-03-11",0.7438,0.7438,0.7344,0.7344,532800.0],["1991-03-12",0.7297,0.7297,0.7203,0.725,409600.0],["1991-03-13",0.7297,0.7344,0.725,0.725,393600.0],["1991-03-14",0.7344,0.7721,0.7203,0.7674,3289600.0],["1991-03-15",0.7672,0.7672,0.7435,0.7482,1580800.0],["1991-03-18",0.7482,0.753,0.7435,0.753,686400.0],["1991-03-19",0.753,0.7577,0.753,0.7577,110400.0],["1991-03-20",0.7577,0.7577,0.7435,0.7435,409600.0],["1991-03-21",0.753,0.753,0.7435,0.7482,537600.0],["1991-03-22",0.7482,0.753,0.7388,0.7482,580800.0],["1991-03-25",0.7577,0.7624,0.753,0.7577,1006400.0],["1991-03-26",0.7577,0.7577,0.7577,0.7577,211200.0],["1991-03-27",0.7577,0.7624,0.753,0.753,459200.0],["1991-03-28",0.7577,0.7672,0.753,0.7672,440000.0],["1991-04-01",0.7624,0.7672,0.7577,0.7577,172800.0],["1991-04-02",0.7577,0.7672,0.7577,0.7672,662400.0],["1991-04-03",0.7624,0.7672,0.7577,0.7624,577600.0],["1991-04-04",0.7624,0.7624,0.7577,0.7624,664000.0],["1991-04-05",0.7719,0.7719,0.753,0.7624,572800.0],["1991-04-08",0.7624,0.7767,0.7577,0.7577,752000.0],["1991-04-09",0.7577,0.7577,0.7388,0.7435,720000.0],["1991-04-10",0.7388,0.7388,0.7104,0.7104,270400.0],["1991-04-11",0.7104,0.7198,0.6772,0.6819,571200.0],["1991-04-12",0.6867,0.6867,0.663,0.6819,320000.0],["1991-04-15",0.6725,0.6725,0.6677,0.6677,76800.0],["1991-04-16",0.6677,0.7104,0.663,0.7104,211200.0],["1991-04-17",0.7198,0.7246,0.7104,0.7151,587200.0],["1991-04-18",0.7056,0.7104,0.6961,0.7009,664000.0],["1991-04-19",0.6961,0.7056,0.6819,0.6867,1444800.0],["1991-04-22",0.6867,0.7104,0.6725,0.6819,2334400.0],["1991-04-23",0.6819,0.7009,0.6819,0.6914,361600.0],["1991-04-24",0.6914,0.6914,0.6867,0.6867,163200.0],["1991-04-25",0.6867,0.6961,0.6867,0.6961,116800.0],["1991-04-26",0.7009,0.7009,0.6914,0.6914,83200.0],["1991-04-29",0.6914,0.6914,0.6867,0.6867,1046400.0],["1991-04-30",0.6867,0.6867,0.6819,0.6819,1020800.0],["1991-05-01",0.6867,0.6914,0.6772,0.6914,630400.0],["1991-05-02",0.6914,0.7009,0.6914,0.7009,462400.0],["1991-05-03",0.7056,0.7056,0.6961,0.6961,137600.0],["1991-05-06",0.6867,0.6867,0.6819,0.6819,259200.0],["1991-05-07",0.6819,0.6867,0.6819,0.6867,601600.0],["1991-05-08",0.6867,0.6867,0.6819,0.6819,148800.0],["1991-05-09",0.6725,0.6725,0.6109,0.6204,758400.0],["1991-05-10",0.6156,0.6156,0.5967,0.5967,1256000.0],["1991-05-13",0.5967,0.5967,0.573,0.5825,3036800.0],["1991-05-14",0.592,0.592,0.5872,0.5872,384000.0],["1991-05-15",0.5967,0.6062,0.5825,0.592,617600.0],["1991-05-16",0.592,0.6014,0.5872,0.6014,774400.0],["1991-05-17",0.592,0.6062,0.592,0.6062,1032000.0],["1991-05-20",0.6156,0.6204,0.6109,0.6109,857600.0],["1991-05-21",0.6109,0.6156,0.6062,0.6156,1038400.0],["1991-05-22",0.6156,0.6204,0.6062,0.6156,796800.0],["1991-05-23",0.6156,0.6156,0.6014,0.6062,651200.0],["1991-05-24",0.6109,0.6251,0.6109,0.6251,73600.0],["1991-05-28",0.6204,0.6204,0.6156,0.6156,222400.0],["1991-05-29",0.6156,0.6298,0.6156,0.6298,17600.0],["1991-05-30",0.6298,0.6298,0.6251,0.6251,166400.0],["1991-05-31",0.6251,0.6677,0.6251,0.6583,721600.0],["1991-06-03",0.6535,0.663,0.6393,0.6393,432000.0],["1991-06-04",0.6441,0.6488,0.6441,0.6488,118400.0],["1991-06-05",0.6441,0.6488,0.6346,0.6346,160000.0],["1991-06-06",0.6441,0.6441,0.6298,0.6346,123200.0],["1991-06-07",0.6441,0.6441,0.6346,0.6393,70400.0],["1991-06-10",0.6393,0.6393,0.6346,0.6346,184000.0],["1991-06-11",0.6346,0.6441,0.6346,0.6346,185600.0],["1991-06-12",0.6346,0.6346,0.6251,0.6251,51200.0],["1991-06-13",0.6204,0.6251,0.6156,0.6204,105600.0],["1991-06-14",0.6154,0.6202,0.6106,0.6154,60800.0],["1991-06-17",0.6154,0.6345,0.6154,0.6297,89600.0],["1991-06-18",0.6297,0.6345,0.625,0.6297,57600.0],["1991-06-19",0.6202,0.6297,0.6202,0.6297,64000.0],["1991-06-20",0.625,0.625,0.6202,0.6202,24000.0],["1991-06-21",0.6202,0.6488,0.6202,0.6488,134400.0],["1991-06-24",0.6393,0.6393,0.6202,0.6202,291200.0],["1991-06-25",0.6202,0.625,0.6154,0.6202,160000.0],["1991-06-26",0.6202,0.6202,0.6106,0.6202,195200.0],["1991-06-27",0.6106,0.6202,0.6106,0.6154,62400.0],["1991-06-28",0.6106,0.6154,0.6106,0.6106,224000.0],["1991-07-01",0.6106,0.6106,0.6106,0.6106,52800.0],["1991-07-02",0.6106,0.6202,0.6106,0.6202,67200.0],["1991-07-03",0.6202,0.6202,0.6154,0.6154,14400.0],["1991-07-05",0.6154,0.6202,0.6154,0.6202,8000.0],["1991-07-08",0.6154,0.6154,0.6106,0.6154,144000.0],["1991-07-09",0.6106,0.6154,0.6106,0.6106,64000.0],["1991-07-10",0.6106,0.6154,0.6106,0.6106,46400.0],["1991-07-11",0.6154,0.6202,0.6106,0.6106,185600.0],["1991-07-12",0.6154,0.6202,0.6106,0.6154,686400.0],["1991-07-15",0.6106,0.6106,0.6059,0.6059,80000.0],["1991-07-16",0.6011,0.6106,0.6011,0.6011,92800.0],["1991-07-17",0.6106,0.6106,0.6059,0.6106,28800.0],["1991-07-18",0.6106,0.6106,0.6059,0.6106,134400.0],["1991-07-19",0.6106,0.6106,0.6011,0.6011,1198400.0],["1991-07-22",0.6106,0.6106,0.6011,0.6011,14400.0],["1991-07-23",0.6106,0.6106,0.6011,0.6106,11200.0],["1991-07-24",0.6106,0.6106,0.6059,0.6059,28800.0],["1991-07-25",0.6059,0.6106,0.6059,0.6106,27200.0],["1991-07-26",0.6059,0.6106,0.6059,0.6106,275200.0],["1991-07-29",0.6106,0.6106,0.6059,0.6106,360000.0],["1991-07-30",0.6106,0.6106,0.6011,0.6011,177600.0],["1991-07-31",0.6106,0.6106,0.6011,0.6011,545600.0],["1991-08-01",0.6011,0.6011,0.5963,0.5963,84800.0],["1991-08-02",0.6011,0.6106,0.6011,0.6059,171200.0],["1991-08-05",0.6011,0.6011,0.6011,0.6011,16000.0],["1991-08-06",0.6011,0.6059,0.6011,0.6059,200000.0],["1991-08-07",0.6011,0.6059,0.6011,0.6011,51200.0],["1991-08-08",0.6059,0.6106,0.6059,0.6059,171200.0],["1991-08-09",0.6059,0.6059,0.582,0.582,198400.0],["1991-08-12",0.5773,0.5773,0.5725,0.5725,38400.0],["1991-08-13",0.5773,0.5916,0.5725,0.5868,587200.0],["1991-08-14",0.5916,0.625,0.5916,0.6202,268800.0],["1991-08-15",0.6202,0.6202,0.6011,0.6106,169600.0],["1991-08-16",0.6011,0.6011,0.5916,0.5916,193600.0],["1991-08-19",0.582,0.582,0.5677,0.5677,78400.0],["1991-08-20",0.5677,0.5916,0.5629,0.5916,454400.0],["1991-08-21",0.6059,0.6202,0.5963,0.6202,132800.0],["1991-08-22",0.6154,0.6345,0.6154,0.6345,171200.0],["1991-08-23",0.644,0.6536,0.6393,0.644,91200.0],["1991-08-26",0.6345,0.644,0.625,0.625,105600.0],["1991-08-27",0.625,0.625,0.6011,0.6106,353600.0],["1991-08-28",0.6154,0.625,0.6154,0.625,80000.0],["1991-08-29",0.6202,0.625,0.6011,0.6106,521600.0],["1991-08-30",0.6106,0.6106,0.6011,0.6011,204800.0],["1991-09-03",0.5963,0.6106,0.5963,0.6106,361600.0],["1991-09-04",0.6106,0.6106,0.5963,0.5963,470400.0],["1991-09-05",0.6011,0.6106,0.6011,0.6011,41600.0],["1991-09-06",0.6011,0.6059,0.5916,0.5916,448000.0],["1991-09-09",0.6011,0.6106,0.5963,0.6011,52800.0],["1991-09-10",0.5916,0.5916,0.5916,0.5916,67200.0],["1991-09-11",0.5916,0.5916,0.5773,0.582,164800.0],["1991-09-12",0.5868,0.5916,0.582,0.5868,675200.0],["1991-09-13",0.5868,0.5963,0.5868,0.5963,164800.0],["1991-09-16",0.5916,0.5916,0.5773,0.5773,2982400.0],["1991-09-17",0.5868,0.5868,0.5773,0.5773,1377600.0],["1991-09-18",0.5773,0.5773,0.5725,0.5725,1716800.0],["1991-09-19",0.5723,0.5771,0.5675,0.5675,1691200.0],["1991-09-20",0.5723,0.5723,0.5675,0.5723,1670400.0],["1991-09-23",0.5675,0.5867,0.5675,0.5867,257600.0],["1991-09-24",0.5819,0.5867,0.5819,0.5867,59200.0],["1991-09-25",0.5915,0.5915,0.5819,0.5867,35200.0],["1991-09-26",0.5819,0.5915,0.5819,0.5915,187200.0],["1991-09-27",0.5819,0.5819,0.5579,0.5675,1070400.0],["1991-09-30",0.5627,0.5723,0.5627,0.5627,203200.0],["1991-10-01",0.5627,0.5675,0.5627,0.5627,38400.0],["1991-10-02",0.5675,0.5723,0.5627,0.5627,43200.0],["1991-10-03",0.5627,0.5675,0.5627,0.5627,75200.0],["1991-10-04",0.5675,0.5723,0.5627,0.5723,49600.0],["1991-10-07",0.5723,0.5723,0.5579,0.5579,939200.0],["1991-10-08",0.5627,0.5675,0.5579,0.5627,92800.0],["1991-10-09",0.5627,0.5675,0.5579,0.5627,46400.0],["1991-10-10",0.5675,0.5675,0.5579,0.5627,376000.0],["1991-10-11",0.5675,0.5867,0.5627,0.5819,470400.0],["1991-10-14",0.5963,0.6108,0.5867,0.6108,324800.0],["1991-10-15",0.606,0.606,0.6011,0.6011,166400.0],["1991-10-16",0.606,0.6156,0.6011,0.6156,217600.0],["1991-10-17",0.606,0.6108,0.6011,0.6011,118400.0],["1991-10-18",0.6011,0.606,0.5963,0.606,190400.0],["1991-10-21",0.606,0.606,0.5867,0.5915,398400.0],["1991-10-22",0.5915,0.5915,0.5867,0.5867,32000.0],["1991-10-23",0.5867,0.5867,0.5771,0.5867,252800.0],["1991-10-24",0.5819,0.5819,0.5771,0.5771,171200.0],["1991-10-25",0.5771,0.5867,0.5723,0.5723,265600.0],["1991-10-28",0.5771,0.5819,0.5675,0.5723,496000.0],["1991-10-29",0.5771,0.5771,0.5771,0.5771,24000.0],["1991-10-30",0.5771,0.5771,0.5675,0.5675,65600.0],["1991-10-31",0.5675,0.5675,0.5579,0.5675,46400.0],["1991-11-01",0.5963,0.6108,0.5963,0.606,1048000.0],["1991-11-04",0.606,0.6156,0.6011,0.606,345600.0],["1991-11-05",0.606,0.606,0.5915,0.5915,184000.0],["1991-11-06",0.5915,0.5963,0.5771,0.5867,156800.0],["1991-11-07",0.5579,0.5579,0.529,0.5531,683200.0],["1991-11-08",0.5531,0.5531,0.5386,0.5531,476800.0],["1991-11-11",0.5434,0.5771,0.5434,0.5771,385600.0],["1991-11-12",0.5819,0.5867,0.5771,0.5867,278400.0],["1991-11-13",0.5819,0.606,0.5819,0.606,710400.0],["1991-11-14",0.606,0.606,0.5963,0.5963,259200.0],["1991-11-15",0.6011,0.6011,0.5723,0.5723,627200.0],["1991-11-18",0.5579,0.5771,0.5579,0.5771,326400.0],["1991-11-19",0.5771,0.5771,0.5675,0.5723,670400.0],["1991-11-20",0.5675,0.5867,0.5675,0.5867,137600.0],["1991-11-21",0.5867,0.5867,0.5819,0.5867,184000.0],["1991-11-22",0.5915,0.5963,0.5867,0.5867,548800.0],["1991-11-25",0.5771,0.5819,0.5771,0.5819,115200.0],["1991-11-26",0.5819,0.5915,0.5819,0.5867,83200.0],["1991-11-27",0.5867,0.5915,0.5819,0.5915,150400.0],["1991-11-29",0.5915,0.5915,0.5771,0.5915,230400.0],["1991-12-02",0.5915,0.5915,0.5867,0.5867,347200.0],["1991-12-03",0.5819,0.5915,0.5819,0.5915,164800.0],["1991-12-04",0.5867,0.5867,0.5723,0.5771,1011200.0],["1991-12-05",0.5723,0.5723,0.5627,0.5627,228800.0],["1991-12-06",0.5627,0.5675,0.5579,0.5675,169600.0],["1991-12-09",0.5627,0.5819,0.5579,0.5819,224000.0],["1991-12-10",0.5771,0.5819,0.5675,0.5675,112000.0],["1991-12-11",0.5675,0.5675,0.5482,0.5482,307200.0],["1991-12-12",0.5627,0.5627,0.5579,0.5579,43200.0],["1991-12-13",0.5579,0.5627,0.5434,0.5434,315200.0],["1991-12-16",0.5432,0.5481,0.5432,0.5432,728000.0],["1991-12-17",0.5432,0.5481,0.5335,0.5335,886400.0],["1991-12-18",0.5287,0.5384,0.5287,0.5384,614400.0],["1991-12-19",0.5384,0.5481,0.5384,0.5432,886400.0],["1991-12-20",0.5481,0.5529,0.5384,0.5432,136000.0],["1991-12-23",0.5384,0.5432,0.5238,0.5238,276800.0],["1991-12-24",0.5238,0.5384,0.5238,0.5335,555200.0],["1991-12-26",0.5335,0.5335,0.5287,0.5335,748800.0],["1991-12-27",0.5626,0.5723,0.5578,0.5723,328000.0],["1991-12-30",0.5626,0.5772,0.5529,0.5772,694400.0],["1991-12-31",0.5723,0.5772,0.5675,0.5772,188800.0],["1992-01-02",0.5772,0.5772,0.5675,0.5675,337600.0],["1992-01-03",0.5772,0.6014,0.5772,0.5917,424000.0],["1992-01-06",0.5966,0.5966,0.582,0.582,136000.0],["1992-01-07",0.5869,0.5869,0.5723,0.5772,278400.0],["1992-01-08",0.5772,0.582,0.5675,0.582,417600.0],["1992-01-09",0.582,0.5917,0.582,0.5869,132800.0],["1992-01-10",0.5869,0.5869,0.582,0.582,188800.0],["1992-01-13",0.5917,0.5917,0.5723,0.5772,523200.0],["1992-01-14",0.5723,0.5723,0.5626,0.5626,224000.0],["1992-01-15",0.5675,0.582,0.5626,0.582,862400.0],["1992-01-16",0.582,0.6305,0.5772,0.6257,464000.0],["1992-01-17",0.6208,0.6402,0.6063,0.6111,1332800.0],["1992-01-20",0.6063,0.6354,0.6063,0.6305,1398400.0],["1992-01-21",0.6257,0.6354,0.6208,0.6257,798400.0],["1992-01-22",0.616,0.616,0.5869,0.5917,1425600.0],["1992-01-23",0.5917,0.6208,0.5917,0.5917,2624000.0],["1992-01-24",0.5966,0.6208,0.5966,0.6111,1825600.0],["1992-01-27",0.6111,0.6208,0.6111,0.6111,784000.0],["1992-01-28",0.616,0.6208,0.6111,0.6111,236800.0],["1992-01-29",0.616,0.616,0.6063,0.6063,160000.0],["1992-01-30",0.6063,0.6063,0.6014,0.6014,552000.0],["1992-01-31",0.6014,0.6014,0.5966,0.6014,918400.0],["1992-02-03",0.5966,0.6014,0.5966,0.6014,1020800.0],["1992-02-04",0.6014,0.6208,0.6014,0.6208,321600.0],["1992-02-05",0.6257,0.6305,0.6257,0.6305,192000.0],["1992-02-06",0.6208,0.6257,0.6111,0.6208,355200.0],["1992-02-07",0.6208,0.6208,0.6111,0.6111,345600.0],["1992-02-10",0.6063,0.6111,0.6063,0.6111,83200.0],["1992-02-11",0.6063,0.616,0.6063,0.6111,438400.0],["1992-02-12",0.616,0.616,0.6063,0.6063,219200.0],["1992-02-13",0.6063,0.616,0.6014,0.6014,192000.0],["1992-02-14",0.5966,0.6063,0.5966,0.6063,652800.0],["1992-02-18",0.5966,0.6063,0.5966,0.6014,72000.0],["1992-02-19",0.6014,0.6063,0.6014,0.6063,558400.0],["1992-02-20",0.6014,0.6354,0.6014,0.6257,2024000.0],["1992-02-21",0.6354,0.6451,0.6305,0.6451,680000.0],["1992-02-24",0.6451,0.6693,0.6451,0.6645,1134400.0],["1992-02-25",0.6645,0.6645,0.6451,0.6451,758400.0],["1992-02-26",0.6402,0.6499,0.6354,0.6499,294400.0],["1992-02-27",0.6451,0.6499,0.6354,0.6402,1006400.0],["1992-02-28",0.6402,0.6645,0.6402,0.6596,393600.0],["1992-03-02",0.6596,0.6645,0.6548,0.6548,1016000.0],["1992-03-03",0.6596,0.6645,0.6548,0.6596,369600.0],["1992-03-04",0.6645,0.6742,0.6596,0.6596,584000.0],["1992-03-05",0.6596,0.6645,0.6596,0.6596,38400.0],["1992-03-06",0.6645,0.6645,0.6548,0.6596,1043200.0],["1992-03-09",0.6548,0.6548,0.6402,0.6499,808000.0],["1992-03-10",0.6451,0.6548,0.6451,0.6451,1230400.0],["1992-03-11",0.6451,0.6499,0.6451,0.6451,147200.0],["1992-03-12",0.6451,0.6451,0.6402,0.6402,137600.0],["1992-03-13",0.6402,0.6451,0.6402,0.6451,294400.0],["1992-03-16",0.6425,0.6498,0.6425,0.6498,128000.0],["1992-03-17",0.6449,0.6449,0.6449,0.6449,3200.0],["1992-03-18",0.6449,0.6547,0.6449,0.6547,176000.0],["1992-03-19",0.6498,0.6547,0.6498,0.6547,40000.0],["1992-03-20",0.6596,0.6596,0.6498,0.6596,139200.0],["1992-03-23",0.6498,0.6693,0.6498,0.6693,958400.0],["1992-03-24",0.6644,0.684,0.6644,0.6791,475200.0],["1992-03-25",0.6791,0.684,0.6742,0.6791,864000.0],["1992-03-26",0.6791,0.6791,0.6693,0.6693,212800.0],["1992-03-27",0.6693,0.6693,0.6596,0.6644,440000.0],["1992-03-30",0.6644,0.6742,0.6547,0.6547,561600.0],["1992-03-31",0.6596,0.6596,0.6547,0.6596,744000.0],["1992-04-01",0.6498,0.6498,0.64,0.6449,270400.0],["1992-04-02",0.64,0.64,0.6351,0.6351,265600.0],["1992-04-03",0.6302,0.6351,0.6254,0.6351,41600.0],["1992-04-06",0.6302,0.6302,0.6254,0.6254,78400.0],["1992-04-07",0.6205,0.6302,0.6205,0.6254,156800.0],["1992-04-08",0.6205,0.6254,0.6107,0.6156,352000.0],["1992-04-09",0.6205,0.6205,0.6156,0.6205,238400.0],["1992-04-10",0.6205,0.6205,0.6156,0.6205,683200.0],["1992-04-13",0.6205,0.6254,0.6156,0.6156,1374400.0],["1992-04-14",0.6205,0.6302,0.6156,0.6302,419200.0],["1992-04-15",0.6254,0.6302,0.6254,0.6254,171200.0],["1992-04-16",0.6254,0.6254,0.6205,0.6205,369600.0],["1992-04-20",0.6205,0.6254,0.6156,0.6254,259200.0],["1992-04-21",0.6254,0.6254,0.6205,0.6254,222400.0],["1992-04-22",0.6156,0.6254,0.6156,0.6205,628800.0],["1992-04-23",0.6205,0.6254,0.6205,0.6254,283200.0],["1992-04-24",0.6254,0.6254,0.6156,0.6156,692800.0],["1992-04-27",0.6107,0.6107,0.6058,0.6107,190400.0],["1992-04-28",0.6107,0.6156,0.6058,0.6058,128000.0],["1992-04-29",0.6058,0.6058,0.6058,0.6058,4800.0],["1992-04-30",0.6058,0.6058,0.5912,0.596,249600.0],["1992-05-01",0.596,0.596,0.5912,0.596,568000.0],["1992-05-04",0.596,0.596,0.5814,0.5814,790400.0],["1992-05-05",0.5863,0.5912,0.5863,0.5912,686400.0],["1992-05-06",0.5863,0.5912,0.5863,0.5912,744000.0],["1992-05-07",0.5863,0.5912,0.5863,0.5863,176000.0],["1992-05-08",0.5912,0.6058,0.5912,0.6009,640000.0],["1992-05-11",0.6058,0.6254,0.6058,0.6156,963200.0],["1992-05-12",0.6156,0.6254,0.6156,0.6254,209600.0],["1992-05-13",0.6205,0.6351,0.6205,0.6302,209600.0],["1992-05-14",0.6302,0.64,0.6302,0.64,427200.0],["1992-05-15",0.64,0.6596,0.64,0.6449,980800.0],["1992-05-18",0.6498,0.6498,0.6351,0.6449,624000.0],["1992-05-19",0.6449,0.6742,0.6449,0.6693,1656000.0],["1992-05-20",0.6791,0.6791,0.6596,0.6596,889600.0],["1992-05-21",0.6644,0.6644,0.64,0.64,395200.0],["1992-05-22",0.64,0.64,0.6254,0.6254,72000.0],["1992-05-26",0.6254,0.6254,0.6156,0.6254,313600.0],["1992-05-27",0.6156,0.6156,0.6107,0.6156,331200.0],["1992-05-28",0.6107,0.6254,0.6107,0.6254,1526400.0],["1992-05-29",0.6205,0.6254,0.6156,0.6205,443200.0],["1992-06-01",0.6254,0.6254,0.6156,0.6205,102400.0],["1992-06-02",0.6156,0.6254,0.6156,0.6205,33600.0],["1992-06-03",0.6205,0.6205,0.6156,0.6156,148800.0],["1992-06-04",0.6107,0.6156,0.6107,0.6107,633600.0],["1992-06-05",0.6107,0.6156,0.6107,0.6107,433600.0],["1992-06-08",0.6107,0.6156,0.6107,0.6156,360000.0],["1992-06-09",0.6156,0.6156,0.6009,0.6058,424000.0],["1992-06-10",0.596,0.6107,0.596,0.6107,350400.0],["1992-06-11",0.6058,0.6156,0.6058,0.6107,121600.0],["1992-06-12",0.6107,0.6107,0.5472,0.5618,905600.0],["1992-06-15",0.5667,0.5716,0.5618,0.5618,1484800.0],["1992-06-16",0.5667,0.5667,0.5423,0.5423,3478400.0],["1992-06-17",0.5472,0.5472,0.5423,0.5423,43200.0],["1992-06-18",0.5374,0.5374,0.5276,0.5325,166400.0],["1992-06-19",0.5276,0.5374,0.5276,0.5325,1441600.0],["1992-06-22",0.5325,0.5374,0.5081,0.5081,1070400.0],["1992-06-23",0.5179,0.5276,0.5179,0.5179,345600.0],["1992-06-24",0.5127,0.5325,0.5127,0.5325,462400.0],["1992-06-25",0.5374,0.5423,0.5374,0.5374,27200.0],["1992-06-26",0.5473,0.5473,0.5423,0.5473,131200.0],["1992-06-29",0.5423,0.5423,0.5325,0.5423,17600.0],["1992-06-30",0.5374,0.5473,0.5374,0.5423,220800.0],["1992-07-01",0.5325,0.5325,0.5177,0.5177,723200.0],["1992-07-02",0.5127,0.5127,0.4881,0.493,526400.0],["1992-07-06",0.4881,0.493,0.4782,0.4832,673600.0],["1992-07-07",0.4832,0.4881,0.4782,0.4832,380800.0],["1992-07-08",0.4881,0.4881,0.4832,0.4881,232000.0],["1992-07-09",0.4832,0.493,0.4832,0.493,198400.0],["1992-07-10",0.5029,0.5029,0.4832,0.4881,376000.0],["1992-07-13",0.498,0.5029,0.4881,0.498,91200.0],["1992-07-14",0.493,0.498,0.4832,0.493,577600.0],["1992-07-15",0.493,0.493,0.4881,0.4881,323200.0],["1992-07-16",0.493,0.493,0.493,0.493,92800.0],["1992-07-17",0.493,0.493,0.4881,0.493,80000.0],["1992-07-20",0.493,0.5078,0.493,0.5078,113600.0],["1992-07-21",0.5127,0.5127,0.5078,0.5127,196800.0],["1992-07-22",0.5177,0.5177,0.5078,0.5078,107200.0],["1992-07-23",0.5078,0.5127,0.498,0.498,134400.0],["1992-07-24",0.493,0.5078,0.493,0.5078,32000.0],["1992-07-27",0.5127,0.5127,0.5078,0.5078,64000.0],["1992-07-28",0.5127,0.5177,0.5078,0.5078,1139200.0],["1992-07-29",0.5078,0.5177,0.5078,0.5127,363200.0],["1992-07-30",0.5127,0.5522,0.5127,0.5522,364800.0],["1992-07-31",0.5374,0.5374,0.5127,0.5127,299200.0],["1992-08-03",0.5127,0.5127,0.5078,0.5078,236800.0],["1992-08-04",0.5029,0.5078,0.5029,0.5029,121600.0],["1992-08-05",0.5029,0.5078,0.5029,0.5078,59200.0],["1992-08-06",0.5029,0.5078,0.5029,0.5078,110400.0],["1992-08-07",0.5029,0.5078,0.493,0.493,876800.0],["1992-08-10",0.493,0.493,0.493,0.493,104000.0],["1992-08-11",0.493,0.493,0.4733,0.4733,243200.0],["1992-08-12",0.4733,0.4782,0.4634,0.4634,352000.0],["1992-08-13",0.4634,0.4684,0.4536,0.4585,438400.0],["1992-08-14",0.4585,0.4585,0.4487,0.4487,105600.0],["1992-08-17",0.4487,0.4733,0.4487,0.4733,240000.0],["1992-08-18",0.4684,0.4733,0.4684,0.4684,1131200.0],["1992-08-19",0.4634,0.4881,0.4634,0.4881,366400.0],["1992-08-20",0.4881,0.493,0.4881,0.4881,230400.0],["1992-08-21",0.493,0.493,0.4881,0.4881,28800.0],["1992-08-24",0.5029,0.5029,0.493,0.498,83200.0],["1992-08-25",0.5029,0.5029,0.498,0.5029,963200.0],["1992-08-26",0.5029,0.5029,0.498,0.498,75200.0],["1992-08-27",0.5029,0.5127,0.498,0.5127,534400.0],["1992-08-28",0.5177,0.5226,0.5127,0.5177,1155200.0],["1992-08-31",0.5127,0.5127,0.5127,0.5127,51200.0],["1992-09-01",0.5127,0.5226,0.5127,0.5226,1313600.0],["1992-09-02",0.5226,0.5325,0.5226,0.5325,988800.0],["1992-09-03",0.5325,0.5374,0.5275,0.5275,1334400.0],["1992-09-04",0.5275,0.5275,0.5177,0.5177,115200.0],["1992-09-08",0.5177,0.5177,0.5177,0.5177,102400.0],["1992-09-09",0.5275,0.5325,0.5226,0.5275,512000.0],["1992-09-10",0.5275,0.5275,0.5127,0.5177,675200.0],["1992-09-11",0.5177,0.5325,0.5177,0.5275,376000.0],["1992-09-14",0.5325,0.5374,0.5275,0.5275,646400.0],["1992-09-15",0.5423,0.562,0.5374,0.5571,1065600.0],["1992-09-16",0.5522,0.5719,0.5473,0.5719,744000.0],["1992-09-17",0.5719,0.6015,0.5719,0.5916,1596800.0],["1992-09-18",0.6015,0.6015,0.5768,0.5867,1403200.0],["1992-09-21",0.5815,0.5915,0.5815,0.5915,432000.0],["1992-09-22",0.5915,0.5964,0.5865,0.5964,169600.0],["1992-09-23",0.5915,0.5964,0.5915,0.5964,179200.0],["1992-09-24",0.5915,0.5915,0.5865,0.5865,57600.0],["1992-09-25",0.5865,0.5865,0.5766,0.5766,272000.0],["1992-09-28",0.5766,0.5766,0.5716,0.5716,144000.0],["1992-09-29",0.5766,0.5766,0.5716,0.5716,190400.0],["1992-09-30",0.5716,0.5766,0.5567,0.5567,156800.0],["1992-10-01",0.5567,0.5567,0.5368,0.5368,313600.0],["1992-10-02",0.5368,0.5368,0.5368,0.5368,11200.0],["1992-10-05",0.5269,0.5318,0.5269,0.5269,156800.0],["1992-10-06",0.5318,0.5318,0.5269,0.5318,172800.0],["1992-10-07",0.5318,0.5318,0.5269,0.5269,43200.0],["1992-10-08",0.5318,0.5318,0.5219,0.5219,99200.0],["1992-10-09",0.5269,0.5269,0.5219,0.5269,552000.0],["1992-10-12",0.5269,0.5269,0.5269,0.5269,19200.0],["1992-10-13",0.5269,0.5269,0.5169,0.5219,145600.0],["1992-10-14",0.5169,0.5169,0.5119,0.5169,132800.0],["1992-10-15",0.5169,0.5169,0.502,0.502,875200.0],["1992-10-16",0.502,0.507,0.502,0.507,686400.0],["1992-10-19",0.507,0.5219,0.507,0.5219,76800.0],["1992-10-20",0.5269,0.5269,0.5169,0.5219,64000.0],["1992-10-21",0.5219,0.5219,0.5169,0.5219,17600.0],["1992-10-22",0.5219,0.5269,0.5169,0.5169,137600.0],["1992-10-23",0.5219,0.5418,0.5169,0.5418,121600.0],["1992-10-26",0.5467,0.5467,0.5418,0.5418,35200.0],["1992-10-27",0.5567,0.5567,0.5517,0.5517,72000.0],["1992-10-28",0.5517,0.5716,0.5517,0.5716,273600.0],["1992-10-29",0.5666,0.5716,0.5617,0.5666,89600.0],["1992-10-30",0.5666,0.5716,0.5617,0.5617,440000.0],["1992-11-02",0.5666,0.5666,0.5617,0.5666,364800.0],["1992-11-03",0.5766,0.5865,0.5766,0.5815,504000.0],["1992-11-04",0.5865,0.5964,0.5815,0.5964,779200.0],["1992-11-05",0.5964,0.5964,0.5865,0.5865,108800.0],["1992-11-06",0.5865,0.5964,0.5865,0.5915,363200.0],["1992-11-09",0.5865,0.5915,0.5865,0.5915,64000.0],["1992-11-10",0.5915,0.5964,0.5915,0.5915,36800.0],["1992-11-11",0.5915,0.6014,0.5915,0.5964,472000.0],["1992-11-12",0.5964,0.6263,0.5915,0.6263,161600.0],["1992-11-13",0.6263,0.6312,0.6213,0.6312,947200.0],["1992-11-16",0.6362,0.6511,0.6263,0.6461,307200.0],["1992-11-17",0.6412,0.6412,0.6362,0.6362,65600.0],["1992-11-18",0.6362,0.6362,0.6362,0.6362,209600.0],["1992-11-19",0.6312,0.6362,0.6213,0.6362,1772800.0],["1992-11-20",0.6312,0.6412,0.6312,0.6362,196800.0],["1992-11-23",0.6312,0.6412,0.6263,0.6412,369600.0],["1992-11-24",0.6362,0.6511,0.6362,0.6461,452800.0],["1992-11-25",0.6461,0.6511,0.6412,0.6461,264000.0],["1992-11-27",0.6412,0.6511,0.6412,0.6461,43200.0],["1992-11-30",0.6461,0.6511,0.6412,0.6412,342400.0],["1992-12-01",0.6412,0.6461,0.6412,0.6412,428800.0],["1992-12-02",0.6412,0.6412,0.6412,0.6412,198400.0],["1992-12-03",0.6412,0.6461,0.6412,0.6461,102400.0],["1992-12-04",0.6511,0.6809,0.6511,0.6809,1292800.0],["1992-12-07",0.6809,0.6909,0.676,0.6909,1524800.0],["1992-12-08",0.6859,0.6859,0.676,0.676,566400.0],["1992-12-09",0.6809,0.6859,0.6809,0.6859,32000.0],["1992-12-10",0.6859,0.6859,0.6809,0.6809,67200.0],["1992-12-11",0.6809,0.6809,0.671,0.676,633600.0],["1992-12-14",0.676,0.676,0.666,0.671,1518400.0],["1992-12-15",0.6708,0.6758,0.6708,0.6758,94400.0],["1992-12-16",0.6708,0.6708,0.6658,0.6708,224000.0],["1992-12-17",0.6708,0.6908,0.6708,0.6858,200000.0],["1992-12-18",0.6908,0.6958,0.6858,0.6958,291200.0],["1992-12-21",0.7008,0.7008,0.6858,0.6858,142400.0],["1992-12-22",0.6858,0.6858,0.6808,0.6808,86400.0],["1992-12-23",0.6908,0.6908,0.6858,0.6908,201600.0],["1992-12-24",0.6908,0.6908,0.6858,0.6858,59200.0],["1992-12-28",0.6808,0.6808,0.6758,0.6758,19200.0],["1992-12-29",0.6758,0.6758,0.6708,0.6758,177600.0],["1992-12-30",0.6708,0.6758,0.6708,0.6708,260800.0],["1992-12-31",0.6758,0.6758,0.6708,0.6708,344000.0],["1993-01-04",0.6708,0.6708,0.6658,0.6658,25600.0],["1993-01-05",0.6658,0.6708,0.6608,0.6708,246400.0],["1993-01-06",0.6708,0.6858,0.6708,0.6858,88000.0],["1993-01-07",0.6908,0.6958,0.6858,0.6908,342400.0],["1993-01-08",0.6858,0.6858,0.6808,0.6858,232000.0],["1993-01-11",0.6908,0.6908,0.6808,0.6808,75200.0],["1993-01-12",0.6758,0.6858,0.6708,0.6858,94400.0],["1993-01-13",0.6808,0.6958,0.6758,0.6908,180800.0],["1993-01-14",0.7008,0.7159,0.6958,0.7159,326400.0],["1993-01-15",0.7159,0.7209,0.7159,0.7209,401600.0],["1993-01-18",0.7209,0.7309,0.7209,0.7309,115200.0],["1993-01-19",0.7309,0.7309,0.7209,0.7209,296000.0],["1993-01-20",0.7259,0.7259,0.7159,0.7209,392000.0],["1993-01-21",0.7309,0.7409,0.7259,0.7409,1649600.0],["1993-01-22",0.7409,0.7759,0.7409,0.7709,302400.0],["1993-01-25",0.7659,0.7709,0.7609,0.7609,640000.0],["1993-01-26",0.7609,0.7609,0.7559,0.7609,65600.0],["1993-01-27",0.7559,0.7609,0.7509,0.7509,203200.0],["1993-01-28",0.7459,0.7459,0.7209,0.7209,427200.0],["1993-01-29",0.7209,0.7209,0.7209,0.7209,401600.0],["1993-02-01",0.7209,0.7309,0.7209,0.7259,27200.0],["1993-02-02",0.7259,0.7409,0.7209,0.7409,427200.0],["1993-02-03",0.7359,0.7409,0.7359,0.7409,99200.0],["1993-02-04",0.7359,0.7709,0.7359,0.7659,1190400.0],["1993-02-05",0.7709,0.7959,0.7709,0.7959,1038400.0],["1993-02-08",0.7909,0.801,0.7909,0.7909,206400.0],["1993-02-09",0.7909,0.7909,0.7809,0.7859,468800.0],["1993-02-10",0.7909,0.7909,0.7809,0.7809,99200.0],["1993-02-11",0.7809,0.801,0.7809,0.801,225600.0],["1993-02-12",0.801,0.801,0.7909,0.7959,230400.0],["1993-02-16",0.7859,0.7859,0.7809,0.7809,625600.0],["1993-02-17",0.7709,0.7709,0.7509,0.7509,107200.0],["1993-02-18",0.7609,0.7709,0.7509,0.7559,680000.0],["1993-02-19",0.7559,0.7559,0.7409,0.7409,204800.0],["1993-02-22",0.7459,0.7459,0.7359,0.7409,36800.0],["1993-02-23",0.7309,0.7309,0.7309,0.7309,601600.0],["1993-02-24",0.7209,0.7309,0.7209,0.7259,235200.0],["1993-02-25",0.7259,0.7259,0.7209,0.7259,184000.0],["1993-02-26",0.7209,0.7409,0.7159,0.7409,358400.0],["1993-03-01",0.7509,0.7609,0.7509,0.7559,116800.0],["1993-03-02",0.7609,0.7809,0.7609,0.7809,860800.0],["1993-03-03",0.7759,0.7909,0.7759,0.7909,2166400.0],["1993-03-04",0.7859,0.7909,0.7809,0.7859,449600.0],["1993-03-05",0.7809,0.7809,0.7759,0.7759,136000.0],["1993-03-08",0.7759,0.7759,0.7609,0.7709,342400.0],["1993-03-09",0.7709,0.7959,0.7709,0.7909,1507200.0],["1993-03-10",0.7959,0.7959,0.7909,0.7909,1286400.0],["1993-03-11",0.7859,0.7859,0.7859,0.7859,1192000.0],["1993-03-12",0.7759,0.7859,0.7709,0.7809,500800.0],["1993-03-15",0.7809,0.7859,0.7809,0.7859,124800.0],["1993-03-16",0.7807,0.7908,0.7807,0.7857,1566400.0],["1993-03-17",0.7807,0.7857,0.7807,0.7857,190400.0],["1993-03-18",0.7807,0.7857,0.7757,0.7757,251200.0],["1993-03-19",0.7807,0.7958,0.7757,0.7958,321600.0],["1993-03-22",0.7857,0.8109,0.7857,0.8109,825600.0],["1993-03-23",0.816,0.8613,0.816,0.826,491200.0],["1993-03-24",0.8361,0.8361,0.8008,0.8059,196800.0],["1993-03-25",0.8059,0.821,0.8059,0.821,628800.0],["1993-03-26",0.816,0.8411,0.816,0.8311,1580800.0],["1993-03-29",0.8411,0.8462,0.8361,0.8411,260800.0],["1993-03-30",0.8411,0.8764,0.8411,0.8714,1740800.0],["1993-03-31",0.8714,0.8814,0.8613,0.8814,1152000.0],["1993-04-01",0.8714,0.8714,0.8613,0.8613,635200.0],["1993-04-02",0.8613,0.8613,0.8512,0.8512,72000.0],["1993-04-05",0.8512,0.8562,0.8462,0.8562,761600.0],["1993-04-06",0.8613,0.8613,0.8512,0.8512,142400.0],["1993-04-07",0.8462,0.8512,0.8311,0.8311,478400.0],["1993-04-08",0.8311,0.8462,0.8311,0.8462,833600.0],["1993-04-12",0.8462,0.8512,0.8462,0.8462,169600.0],["1993-04-13",0.8512,0.8512,0.8462,0.8462,275200.0],["1993-04-14",0.8462,0.8462,0.826,0.826,219200.0],["1993-04-15",0.826,0.826,0.8059,0.8059,211200.0],["1993-04-16",0.8059,0.8361,0.8059,0.8361,1854400.0],["1993-04-19",0.8361,0.8512,0.8361,0.8462,1753600.0],["1993-04-20",0.8462,0.8462,0.8109,0.8109,732800.0],["1993-04-21",0.8109,0.8109,0.7857,0.7908,513600.0],["1993-04-22",0.7908,0.7908,0.7605,0.7656,361600.0],["1993-04-23",0.7605,0.7656,0.7605,0.7605,48000.0],["1993-04-26",0.7605,0.7656,0.7605,0.7605,51200.0],["1993-04-27",0.7656,0.7857,0.7656,0.7857,572800.0],["1993-04-28",0.7908,0.816,0.7908,0.816,355200.0],["1993-04-29",0.816,0.816,0.7958,0.7958,521600.0],["1993-04-30",0.7958,0.8008,0.7958,0.7958,56000.0],["1993-05-03",0.7958,0.8008,0.7908,0.7908,224000.0],["1993-05-04",0.7908,0.7908,0.7555,0.7555,366400.0],["1993-05-05",0.7555,0.7656,0.7555,0.7656,582400.0],["1993-05-06",0.7656,0.7656,0.7555,0.7555,300800.0],["1993-05-07",0.7605,0.7605,0.7454,0.7505,152000.0],["1993-05-10",0.7505,0.7505,0.7354,0.7354,88000.0],["1993-05-11",0.7404,0.7404,0.7253,0.7253,40000.0],["1993-05-12",0.7253,0.7404,0.7253,0.7404,739200.0],["1993-05-13",0.7454,0.7454,0.7404,0.7404,526400.0],["1993-05-14",0.7454,0.7505,0.7454,0.7454,43200.0],["1993-05-17",0.7404,0.7555,0.7404,0.7555,17600.0],["1993-05-18",0.7505,0.7656,0.7505,0.7656,68800.0],["1993-05-19",0.7656,0.7706,0.7555,0.7555,131200.0],["1993-05-20",0.7656,0.7656,0.7404,0.7505,1033600.0],["1993-05-21",0.7555,0.7605,0.7505,0.7605,480000.0],["1993-05-24",0.7656,0.7757,0.7656,0.7757,2612800.0],["1993-05-25",0.7757,0.7757,0.7605,0.7605,1400000.0],["1993-05-26",0.7505,0.7605,0.7454,0.7555,371200.0],["1993-05-27",0.7555,0.7605,0.7555,0.7555,177600.0],["1993-05-28",0.7555,0.7555,0.7354,0.7354,1508800.0],["1993-06-01",0.7354,0.7354,0.7253,0.7303,238400.0],["1993-06-02",0.7303,0.7303,0.7152,0.7253,153600.0],["1993-06-03",0.7152,0.7152,0.7152,0.7152,41600.0],["1993-06-04",0.7203,0.7203,0.7203,0.7203,11200.0],["1993-06-07",0.7203,0.7253,0.7152,0.7253,115200.0],["1993-06-08",0.7203,0.7253,0.7152,0.7152,35200.0],["1993-06-09",0.7102,0.7152,0.6951,0.7001,169600.0],["1993-06-10",0.69,0.69,0.68,0.685,782400.0],["1993-06-11",0.69,0.6951,0.685,0.69,1446400.0],["1993-06-14",0.69,0.6951,0.685,0.685,206400.0],["1993-06-15",0.6749,0.685,0.6749,0.685,948800.0],["1993-06-16",0.69,0.69,0.685,0.685,278400.0],["1993-06-17",0.685,0.7001,0.6749,0.6951,1408000.0],["1993-06-18",0.685,0.7051,0.685,0.6951,275200.0],["1993-06-21",0.7001,0.7253,0.7001,0.7253,174400.0],["1993-06-22",0.7303,0.7454,0.7303,0.7454,240000.0],["1993-06-23",0.7505,0.7605,0.7454,0.7605,120000.0],["1993-06-24",0.7654,0.7654,0.7603,0.7654,531200.0],["1993-06-25",0.7654,0.7705,0.7603,0.7603,558400.0],["1993-06-28",0.7654,0.7705,0.7654,0.7705,657600.0],["1993-06-29",0.7654,0.7654,0.7603,0.7603,278400.0],["1993-06-30",0.7553,0.7553,0.7553,0.7553,32000.0],["1993-07-01",0.7553,0.7553,0.7451,0.7553,710400.0],["1993-07-02",0.7654,0.7756,0.7654,0.7705,152000.0],["1993-07-06",0.7654,0.7756,0.7654,0.7756,408000.0],["1993-07-07",0.8212,0.8212,0.806,0.8161,1339200.0],["1993-07-08",0.811,0.811,0.811,0.811,1988800.0],["1993-07-09",0.811,0.811,0.806,0.811,446400.0],["1993-07-12",0.806,0.806,0.806,0.806,504000.0],["1993-07-13",0.806,0.806,0.7908,0.7908,788800.0],["1993-07-14",0.7908,0.8009,0.7908,0.7908,947200.0],["1993-07-15",0.7908,0.8009,0.7908,0.7958,404800.0],["1993-07-16",0.7958,0.806,0.7958,0.806,1979200.0],["1993-07-19",0.806,0.806,0.7958,0.8009,166400.0],["1993-07-20",0.806,0.8161,0.806,0.8161,750400.0],["1993-07-21",0.8212,0.8212,0.8009,0.8009,1347200.0],["1993-07-22",0.8009,0.811,0.8009,0.811,483200.0],["1993-07-23",0.811,0.811,0.8009,0.806,1107200.0],["1993-07-26",0.806,0.806,0.806,0.806,280000.0],["1993-07-27",0.8009,0.806,0.7958,0.8009,796800.0],["1993-07-28",0.806,0.806,0.7958,0.7958,345600.0],["1993-07-29",0.7958,0.7958,0.7908,0.7908,104000.0],["1993-07-30",0.7958,0.8009,0.7908,0.8009,75200.0],["1993-08-02",0.8009,0.8212,0.8009,0.8212,750400.0],["1993-08-03",0.8161,0.8516,0.8161,0.8465,1481600.0],["1993-08-04",0.8415,0.8465,0.8415,0.8465,430400.0],["1993-08-05",0.8465,0.8465,0.8364,0.8364,116800.0],["1993-08-06",0.8415,0.8465,0.8364,0.8364,105600.0],["1993-08-09",0.8414,0.8617,0.8414,0.8567,1412800.0],["1993-08-10",0.8567,0.8567,0.8415,0.8465,358400.0],["1993-08-11",0.8415,0.8465,0.8364,0.8364,64000.0],["1993-08-12",0.8415,0.8415,0.8262,0.8313,164800.0],["1993-08-13",0.8262,0.8262,0.8009,0.811,230400.0],["1993-08-16",0.811,0.8262,0.806,0.8262,206400.0],["1993-08-17",0.8262,0.8364,0.8262,0.8262,520000.0],["1993-08-18",0.8313,0.8364,0.8262,0.8364,433600.0],["1993-08-19",0.8415,0.8516,0.8415,0.8465,371200.0],["1993-08-20",0.8516,0.882,0.8516,0.8719,641600.0],["1993-08-23",0.8719,0.9023,0.8719,0.9023,435200.0],["1993-08-24",0.9023,0.9428,0.8972,0.9276,1366400.0],["1993-08-25",0.9327,0.958,0.9276,0.9327,1243200.0],["1993-08-26",0.9327,0.9327,0.9124,0.9124,268800.0],["1993-08-27",0.9124,0.9124,0.9073,0.9073,1715200.0],["1993-08-30",0.9124,0.9327,0.9124,0.9276,1275200.0],["1993-08-31",0.9276,0.9327,0.9175,0.9226,206400.0],["1993-09-01",0.9226,0.9378,0.9226,0.9327,774400.0],["1993-09-02",0.9226,0.953,0.9226,0.9428,1145600.0],["1993-09-03",0.9428,0.9479,0.9428,0.9428,276800.0],["1993-09-07",0.9479,0.9479,0.9428,0.9479,667200.0],["1993-09-08",0.9378,0.9378,0.9175,0.9175,160000.0],["1993-09-09",0.9175,0.9327,0.9175,0.9226,516800.0],["1993-09-10",0.9276,0.9378,0.9226,0.9276,1196800.0],["1993-09-13",0.9428,0.9631,0.9428,0.953,580800.0],["1993-09-14",0.953,0.9631,0.9479,0.958,440000.0],["1993-09-15",0.9527,0.968,0.9527,0.9578,897600.0],["1993-09-16",0.968,0.968,0.9527,0.9578,337600.0],["1993-09-17",0.9527,0.9578,0.9527,0.9578,286400.0],["1993-09-20",0.9578,0.968,0.9578,0.968,118400.0],["1993-09-21",0.9578,0.968,0.9527,0.9578,476800.0],["1993-09-22",0.9578,0.9935,0.9578,0.9935,1184000.0],["1993-09-23",0.9986,1.0343,0.9986,1.0241,1294400.0],["1993-09-24",1.019,1.0241,1.0139,1.019,476800.0],["1993-09-27",1.0292,1.0546,1.019,1.0495,1366400.0],["1993-09-28",1.0495,1.075,1.0495,1.0597,1430400.0],["1993-09-29",1.0444,1.0495,1.0394,1.0394,675200.0],["1993-09-30",1.0394,1.0394,1.0292,1.0343,1379200.0],["1993-10-01",1.0292,1.0343,1.019,1.019,742400.0],["1993-10-04",1.019,1.019,1.0088,1.0088,276800.0],["1993-10-05",1.019,1.0292,1.0139,1.0139,800000.0],["1993-10-06",1.019,1.0903,1.019,1.0546,785600.0],["1993-10-07",1.0597,1.0699,1.0546,1.0699,1025600.0],["1993-10-08",1.0699,1.0699,1.0597,1.0597,193600.0],["1993-10-11",1.0597,1.0597,1.0546,1.0546,1436800.0],["1993-10-12",1.0597,1.0648,1.0546,1.0648,747200.0],["1993-10-13",1.0648,1.0699,1.0597,1.0597,265600.0],["1993-10-14",1.0597,1.0648,1.0597,1.0648,270400.0],["1993-10-15",1.0597,1.0648,1.0546,1.0597,195200.0],["1993-10-18",1.0597,1.0699,1.0495,1.0495,108800.0],["1993-10-19",1.0597,1.0597,1.0394,1.0394,257600.0],["1993-10-20",1.0495,1.0495,0.9986,1.0088,265600.0],["1993-10-21",1.0139,1.019,1.0088,1.0139,38400.0],["1993-10-22",1.0088,1.0343,1.0088,1.0292,291200.0],["1993-10-25",1.0292,1.0292,1.0139,1.0292,1499200.0],["1993-10-26",1.0343,1.0343,1.019,1.019,177600.0],["1993-10-27",1.019,1.0292,1.019,1.0292,1001600.0],["1993-10-28",1.0292,1.0292,1.019,1.0292,97600.0],["1993-10-29",1.019,1.0444,1.019,1.0343,228800.0],["1993-11-01",1.0343,1.0343,1.0139,1.0241,859200.0],["1993-11-02",1.0241,1.0241,1.0139,1.019,512000.0],["1993-11-03",1.019,1.0241,1.0088,1.0139,136000.0],["1993-11-04",1.0088,1.0088,0.9986,1.0037,521600.0],["1993-11-05",0.9986,1.0037,0.9986,1.0037,24000.0],["1993-11-08",1.0037,1.0088,1.0037,1.0088,340800.0],["1993-11-09",1.0088,1.019,1.0088,1.019,137600.0],["1993-11-10",1.019,1.0394,1.019,1.0343,1044800.0],["1993-11-11",1.0343,1.0394,1.0292,1.0292,100800.0],["1993-11-12",1.019,1.0292,1.019,1.0292,171200.0],["1993-11-15",1.019,1.019,1.0088,1.0139,64000.0],["1993-11-16",1.0139,1.0495,1.0139,1.0444,1614400.0],["1993-11-17",1.0495,1.0546,1.0444,1.0546,312000.0],["1993-11-18",1.0546,1.0597,1.0495,1.0495,91200.0],["1993-11-19",1.0546,1.0597,1.0394,1.0394,592000.0],["1993-11-22",1.0343,1.0343,1.0241,1.0241,72000.0],["1993-11-23",1.0343,1.0343,1.0139,1.0139,252800.0],["1993-11-24",1.0139,1.019,1.0037,1.0088,100800.0],["1993-11-26",1.019,1.019,1.0139,1.019,48000.0],["1993-11-29",1.019,1.019,1.0037,1.0037,32000.0],["1993-11-30",0.9986,1.0037,0.9986,0.9986,276800.0],["1993-12-01",0.9986,1.0037,0.9986,0.9986,208000.0],["1993-12-02",1.0037,1.0037,0.9986,0.9986,219200.0],["1993-12-03",0.9986,1.0088,0.9986,1.0037,316800.0],["1993-12-06",0.9935,0.9986,0.9782,0.9833,427200.0],["1993-12-07",0.9782,0.9833,0.968,0.9731,388800.0],["1993-12-08",0.968,0.968,0.9629,0.9629,182400.0],["1993-12-09",0.9629,0.9986,0.9629,0.9935,268800.0],["1993-12-10",0.9935,1.019,0.9935,1.019,414400.0],["1993-12-13",1.0292,1.0495,1.0292,1.0394,1404800.0],["1993-12-14",1.0394,1.0394,1.0292,1.0394,43200.0],["1993-12-15",1.0394,1.0444,1.0394,1.0394,84800.0],["1993-12-16",1.0394,1.0546,1.0394,1.0546,552000.0],["1993-12-17",1.0546,1.075,1.0546,1.075,273600.0],["1993-12-20",1.0799,1.0799,1.0646,1.0799,126400.0],["1993-12-21",1.0799,1.085,1.0748,1.0799,192000.0],["1993-12-22",1.0697,1.0799,1.0697,1.0799,153600.0],["1993-12-23",1.085,1.0902,1.0799,1.0902,113600.0],["1993-12-27",1.1004,1.1055,1.0953,1.0953,124800.0],["1993-12-28",1.0953,1.1004,1.0953,1.0953,68800.0],["1993-12-29",1.1004,1.1209,1.1004,1.1209,566400.0],["1993-12-30",1.1106,1.1465,1.1106,1.1465,380800.0],["1993-12-31",1.1465,1.1465,1.1465,1.1465,14400.0],["1994-01-03",1.1465,1.1465,1.1362,1.1362,433600.0],["1994-01-04",1.1311,1.1311,1.1209,1.126,147200.0],["1994-01-05",1.1209,1.1362,1.1209,1.126,256000.0],["1994-01-06",1.1209,1.126,1.1055,1.126,265600.0],["1994-01-07",1.1158,1.1209,1.1055,1.1055,108800.0],["1994-01-10",1.0953,1.0953,1.0646,1.0748,460800.0],["1994-01-11",1.085,1.1158,1.085,1.1055,804800.0],["1994-01-12",1.1055,1.1106,1.0953,1.1106,224000.0],["1994-01-13",1.1055,1.1055,1.0953,1.1055,156800.0],["1994-01-14",1.0953,1.1004,1.085,1.085,304000.0],["1994-01-17",1.0953,1.1055,1.0902,1.1055,150400.0],["1994-01-18",1.1055,1.1106,1.0953,1.1055,742400.0],["1994-01-19",1.1158,1.1158,1.1055,1.1106,369600.0],["1994-01-20",1.1106,1.1158,1.1055,1.1106,209600.0],["1994-01-21",1.1055,1.1106,1.0953,1.1106,336000.0],["1994-01-24",1.1158,1.1209,1.1055,1.1106,204800.0],["1994-01-25",1.1106,1.1209,1.1106,1.1106,360000.0],["1994-01-26",1.1055,1.1055,1.1004,1.1055,43200.0],["1994-01-27",1.1004,1.1055,1.1004,1.1004,148800.0],["1994-01-28",1.0953,1.0953,1.0697,1.0799,275200.0],["1994-01-31",1.0902,1.1158,1.0902,1.1106,241600.0],["1994-02-01",1.1106,1.1158,1.0953,1.1106,227200.0],["1994-02-02",1.1055,1.1209,1.1055,1.1106,382400.0],["1994-02-03",1.1106,1.1106,1.0902,1.0953,361600.0],["1994-02-04",1.0902,1.1004,1.085,1.0953,145600.0],["1994-02-07",1.085,1.1055,1.085,1.1004,241600.0],["1994-02-08",1.1004,1.1311,1.1004,1.1311,454400.0],["1994-02-09",1.1362,1.1669,1.1362,1.1516,862400.0],["1994-02-10",1.1618,1.1721,1.1567,1.1567,1081600.0],["1994-02-11",1.1567,1.1669,1.1567,1.1567,678400.0],["1994-02-14",1.1516,1.1874,1.1516,1.1721,1284800.0],["1994-02-15",1.1772,1.1925,1.1669,1.1925,697600.0],["1994-02-16",1.2181,1.2386,1.213,1.2232,1608000.0],["1994-02-17",1.2284,1.2386,1.213,1.2181,1534400.0],["1994-02-18",1.2181,1.2181,1.1925,1.1925,220800.0],["1994-02-22",1.1823,1.1874,1.1567,1.1721,448000.0],["1994-02-23",1.1721,1.1772,1.1567,1.1618,452800.0],["1994-02-24",1.1669,1.1669,1.1465,1.1465,363200.0],["1994-02-25",1.1465,1.1669,1.1465,1.1669,683200.0],["1994-02-28",1.1669,1.1669,1.1516,1.1618,913600.0],["1994-03-01",1.1567,1.1618,1.1362,1.1516,198400.0],["1994-03-02",1.1465,1.1772,1.1311,1.1721,697600.0],["1994-03-03",1.1669,1.1823,1.1669,1.1721,486400.0],["1994-03-04",1.1772,1.1772,1.1618,1.1772,441600.0],["1994-03-07",1.1669,1.1721,1.1567,1.1721,308800.0],["1994-03-08",1.1823,1.213,1.1772,1.2028,977600.0],["1994-03-09",1.2079,1.2079,1.1976,1.2079,902400.0],["1994-03-10",1.1976,1.1976,1.1823,1.1976,192000.0],["1994-03-11",1.1976,1.2028,1.1874,1.1925,262400.0],["1994-03-14",1.1925,1.2079,1.1925,1.2079,697600.0],["1994-03-15",1.1976,1.2079,1.1976,1.2028,1236800.0],["1994-03-16",1.1976,1.2386,1.1976,1.2386,1030400.0],["1994-03-17",1.2332,1.2538,1.2332,1.2332,334400.0],["1994-03-18",1.2281,1.2435,1.2281,1.2384,382400.0],["1994-03-21",1.223,1.2281,1.2076,1.2127,350400.0],["1994-03-22",1.2076,1.2178,1.2076,1.2076,316800.0],["1994-03-23",1.1973,1.2076,1.1716,1.1767,676800.0],["1994-03-24",1.1664,1.1716,1.1664,1.1716,806400.0],["1994-03-25",1.1664,1.1716,1.151,1.1613,216000.0],["1994-03-28",1.151,1.1562,1.1253,1.1253,403200.0],["1994-03-29",1.1253,1.1253,1.1099,1.1099,931200.0],["1994-03-30",1.0996,1.0996,1.0791,1.0842,430400.0],["1994-03-31",1.074,1.0842,1.0534,1.0791,740800.0],["1994-04-04",1.0688,1.0894,1.0534,1.0791,1350400.0],["1994-04-05",1.0894,1.1253,1.0894,1.1202,492800.0],["1994-04-06",1.1408,1.1819,1.1408,1.1562,656000.0],["1994-04-07",1.151,1.1767,1.151,1.1716,419200.0],["1994-04-08",1.1664,1.1664,1.1356,1.1356,382400.0],["1994-04-11",1.1459,1.151,1.1408,1.1459,20800.0],["1994-04-12",1.1459,1.1459,1.1253,1.1305,89600.0],["1994-04-13",1.1356,1.1356,1.1099,1.1099,126400.0],["1994-04-14",1.1099,1.1099,1.0688,1.0688,1323200.0],["1994-04-15",1.0637,1.0996,1.0637,1.0996,2459200.0],["1994-04-18",1.0996,1.0996,1.0894,1.0894,1163200.0],["1994-04-19",1.074,1.0791,1.0585,1.0585,548800.0],["1994-04-20",1.0585,1.0585,1.038,1.038,100800.0],["1994-04-21",1.0328,1.0534,1.0277,1.0483,220800.0],["1994-04-22",1.0585,1.0585,1.0483,1.0483,1241600.0],["1994-04-25",1.0534,1.0534,1.0483,1.0483,676800.0],["1994-04-26",1.0585,1.0688,1.0483,1.0688,334400.0],["1994-04-28",1.0791,1.0894,1.0637,1.0791,964800.0],["1994-04-29",1.0842,1.0894,1.0791,1.0894,374400.0],["1994-05-02",1.0842,1.0996,1.0842,1.0996,142400.0],["1994-05-03",1.0894,1.0945,1.074,1.0791,432000.0],["1994-05-04",1.0817,1.0842,1.0791,1.0842,238400.0],["1994-05-05",1.0791,1.0817,1.074,1.0791,318400.0],["1994-05-06",1.0791,1.0842,1.0791,1.0842,174400.0],["1994-05-09",1.0791,1.0842,1.0791,1.0842,102400.0],["1994-05-10",1.0791,1.0842,1.0791,1.0842,145600.0],["1994-05-11",1.0894,1.0945,1.0791,1.0791,168000.0],["1994-05-12",1.0842,1.0945,1.0842,1.0842,155200.0],["1994-05-13",1.0791,1.0842,1.0483,1.0483,1148800.0],["1994-05-16",1.0431,1.0585,1.038,1.0585,523200.0],["1994-05-17",1.0431,1.0431,0.9917,1.002,1148800.0],["1994-05-18",0.9969,1.0072,0.9917,0.9917,190400.0],["1994-05-19",0.9866,0.9866,0.9763,0.9763,950400.0],["1994-05-20",0.9815,0.9815,0.9763,0.9815,236800.0],["1994-05-23",0.9763,0.9763,0.9558,0.9558,137600.0],["1994-05-24",0.9558,0.9609,0.9558,0.9609,233600.0],["1994-05-25",0.9506,0.9917,0.9455,0.9917,844800.0],["1994-05-26",0.9866,0.9866,0.966,0.966,504000.0],["1994-05-27",0.966,0.9763,0.966,0.966,91200.0],["1994-05-31",0.9686,0.9712,0.966,0.966,75200.0],["1994-06-01",0.9763,0.9763,0.9558,0.9609,640000.0],["1994-06-02",0.966,0.9866,0.966,0.9815,307200.0],["1994-06-03",0.9712,0.9866,0.9712,0.9712,449600.0],["1994-06-06",0.9712,0.9917,0.9712,0.9866,492800.0],["1994-06-07",0.9866,1.0174,0.9866,1.0123,1153600.0],["1994-06-08",1.0072,1.038,1.0072,1.0174,1481600.0],["1994-06-09",1.0174,1.0174,1.0072,1.0072,1120000.0],["1994-06-10",1.0174,1.0174,1.002,1.002,868800.0],["1994-06-13",0.9917,0.9969,0.9866,0.9969,73600.0],["1994-06-14",0.9969,1.0072,0.9917,1.0072,2048000.0],["1994-06-15",1.0123,1.0174,1.0123,1.0174,899200.0],["1994-06-16",1.0226,1.0226,1.0123,1.0226,140800.0],["1994-06-17",1.0328,1.0328,1.0226,1.0277,491200.0],["1994-06-20",1.0174,1.0174,1.0174,1.0174,17600.0],["1994-06-21",1.0072,1.0123,1.0072,1.0072,41600.0],["1994-06-22",1.0072,1.0226,1.002,1.0174,486400.0],["1994-06-23",1.0226,1.038,1.0226,1.0328,222400.0],["1994-06-24",1.0277,1.0277,1.0072,1.0123,449600.0],["1994-06-27",1.0172,1.0276,1.0121,1.0172,660800.0],["1994-06-28",1.0172,1.0198,1.0018,1.0018,750400.0],["1994-06-29",1.0018,1.0018,0.9811,0.9863,745600.0],["1994-06-30",0.9759,0.9863,0.9708,0.9811,608000.0],["1994-07-01",0.9708,0.9811,0.9708,0.9759,212800.0],["1994-07-05",0.9759,0.9811,0.9604,0.9811,539200.0],["1994-07-06",0.9811,0.9811,0.9553,0.9553,240000.0],["1994-07-07",0.9501,0.9604,0.9501,0.9553,171200.0],["1994-07-08",0.9398,0.9398,0.8933,0.8933,993600.0],["1994-07-11",0.8933,0.8933,0.8623,0.8778,2552000.0],["1994-07-12",0.8778,0.9191,0.8778,0.9191,720000.0],["1994-07-13",0.9295,0.945,0.9295,0.945,155200.0],["1994-07-14",0.9501,0.9553,0.945,0.945,235200.0],["1994-07-15",0.9553,0.9656,0.9501,0.9553,68800.0],["1994-07-18",0.9553,0.9604,0.9501,0.9604,364800.0],["1994-07-19",0.9501,0.9604,0.9501,0.9604,172800.0],["1994-07-20",0.9604,0.9708,0.9604,0.9708,305600.0],["1994-07-21",0.9656,0.9811,0.9553,0.9604,790400.0],["1994-07-22",0.9553,0.9656,0.9553,0.9553,56000.0],["1994-07-25",0.9553,0.9604,0.9501,0.9501,96000.0],["1994-07-26",0.9553,0.9604,0.9501,0.9553,80000.0],["1994-07-27",0.9501,0.9501,0.945,0.945,340800.0],["1994-07-28",0.9398,0.9398,0.9398,0.9398,656000.0],["1994-07-29",0.9346,0.9346,0.9243,0.9346,321600.0],["1994-08-01",0.9295,0.9295,0.9191,0.9243,244800.0],["1994-08-02",0.9191,0.9295,0.9191,0.9295,188800.0],["1994-08-03",0.9243,0.9295,0.9191,0.9295,569600.0],["1994-08-04",0.9295,0.9398,0.9243,0.9346,192000.0],["1994-08-05",0.9346,0.9398,0.9088,0.914,393600.0],["1994-08-08",0.8985,0.9088,0.8933,0.8985,137600.0],["1994-08-09",0.9036,0.9191,0.9036,0.914,241600.0],["1994-08-10",0.9088,0.9191,0.9036,0.9191,54400.0],["1994-08-11",0.9191,0.9295,0.9191,0.9295,630400.0],["1994-08-12",0.9243,0.9398,0.9243,0.9398,43200.0],["1994-08-15",0.945,0.9759,0.945,0.9759,350400.0],["1994-08-16",0.9656,0.9759,0.9656,0.9759,174400.0],["1994-08-17",0.9708,0.9759,0.9501,0.9501,60800.0],["1994-08-18",0.9553,0.9708,0.9553,0.9708,214400.0],["1994-08-19",0.9656,0.9759,0.9604,0.9708,54400.0],["1994-08-22",0.9604,0.9656,0.9604,0.9604,41600.0],["1994-08-23",0.9656,0.9708,0.9604,0.9708,110400.0],["1994-08-24",0.9708,0.9708,0.9656,0.9708,56000.0],["1994-08-25",0.9708,0.9759,0.9708,0.9759,244800.0],["1994-08-26",0.9759,0.9759,0.9604,0.9759,264000.0],["1994-08-29",0.9759,0.9966,0.9708,0.9863,300800.0],["1994-08-30",0.9966,1.0276,0.9966,1.0276,609600.0],["1994-08-31",1.0276,1.0637,1.0172,1.0586,676800.0],["1994-09-01",1.0534,1.0586,1.0508,1.0586,156800.0],["1994-09-02",1.0534,1.0586,1.0534,1.0586,430400.0],["1994-09-06",1.0637,1.074,1.0637,1.074,502400.0],["1994-09-07",1.0792,1.0792,1.0637,1.0637,564800.0],["1994-09-08",1.0689,1.0792,1.0637,1.0689,936000.0],["1994-09-09",1.0689,1.074,1.0637,1.074,902400.0],["1994-09-12",1.0792,1.0947,1.074,1.074,236800.0],["1994-09-13",1.0792,1.0792,1.0637,1.074,350400.0],["1994-09-14",1.0689,1.0689,1.0637,1.0637,332800.0],["1994-09-15",1.0637,1.0637,1.0534,1.0534,1916800.0],["1994-09-16",1.0534,1.0534,1.0327,1.0327,520000.0],["1994-09-19",1.0273,1.0325,1.0222,1.0222,532800.0],["1994-09-20",1.0222,1.0222,1.0118,1.0118,118400.0],["1994-09-21",1.0014,1.0014,0.991,0.9962,129600.0],["1994-09-22",0.9962,1.017,0.991,1.017,446400.0],["1994-09-23",1.0325,1.0325,1.0222,1.0273,249600.0],["1994-09-26",1.0273,1.0377,1.0222,1.0377,299200.0],["1994-09-27",1.0325,1.0377,1.0325,1.0377,432000.0],["1994-09-28",1.0325,1.0377,1.0325,1.0377,502400.0],["1994-09-29",1.0377,1.0377,1.0222,1.0325,80000.0],["1994-09-30",1.0273,1.0377,1.0273,1.0377,404800.0],["1994-10-03",1.0325,1.0481,1.0325,1.0429,217600.0],["1994-10-04",1.0377,1.0377,1.0273,1.0273,64000.0],["1994-10-05",1.0325,1.0325,1.0222,1.0222,126400.0],["1994-10-06",1.017,1.017,1.0066,1.017,115200.0],["1994-10-07",1.017,1.017,0.9858,0.9962,473600.0],["1994-10-10",0.9858,0.9858,0.9703,0.9755,244800.0],["1994-10-11",0.9806,1.0118,0.9806,1.0066,403200.0],["1994-10-12",0.9962,1.0014,0.9962,1.0014,88000.0],["1994-10-13",1.0066,1.0585,1.0066,1.0585,518400.0],["1994-10-14",1.0585,1.0637,1.0429,1.0637,296000.0],["1994-10-17",1.0585,1.0585,1.0533,1.0585,64000.0],["1994-10-18",1.0533,1.0585,1.0429,1.0481,198400.0],["1994-10-19",1.1622,1.2349,1.1415,1.2297,4627200.0],["1994-10-20",1.2349,1.2401,1.1674,1.2038,3763200.0],["1994-10-21",1.1934,1.1934,1.1674,1.1778,1742400.0],["1994-10-24",1.1778,1.1778,1.1571,1.1778,1046400.0],["1994-10-25",1.1726,1.1778,1.1674,1.1778,440000.0],["1994-10-26",1.1674,1.1726,1.1622,1.1726,256000.0],["1994-10-27",1.1674,1.1674,1.1622,1.1674,296000.0],["1994-10-28",1.1674,1.1674,1.1571,1.1622,1131200.0],["1994-10-31",1.1622,1.1622,1.1363,1.1519,774400.0],["1994-11-01",1.1415,1.1467,1.1207,1.1259,584000.0],["1994-11-02",1.1207,1.1415,1.1207,1.1415,457600.0],["1994-11-03",1.1467,1.1519,1.1415,1.1415,256000.0],["1994-11-04",1.1467,1.1519,1.1311,1.1311,427200.0],["1994-11-07",1.1363,1.1363,1.1104,1.1104,342400.0],["1994-11-08",1.1,1.1052,1.1,1.1052,948800.0],["1994-11-09",1.1104,1.1363,1.1052,1.1207,779200.0],["1994-11-10",1.1207,1.1363,1.1207,1.1259,265600.0],["1994-11-11",1.1207,1.1207,1.1,1.1,371200.0],["1994-11-14",1.1,1.1052,1.1,1.1052,912000.0],["1994-11-15",1.1,1.1,1.0922,1.0948,1369600.0],["1994-11-16",1.0948,1.0948,1.0896,1.0896,1804800.0],["1994-11-17",1.1104,1.1467,1.1104,1.1467,1790400.0],["1994-11-18",1.1571,1.1622,1.1363,1.1467,574400.0],["1994-11-21",1.1467,1.1519,1.1363,1.1363,881600.0],["1994-11-22",1.1363,1.1363,1.0948,1.0948,672000.0],["1994-11-23",1.0896,1.0896,1.0792,1.0792,198400.0],["1994-11-25",1.0844,1.0948,1.0792,1.0948,73600.0],["1994-11-28",1.1155,1.1571,1.1155,1.1571,1584000.0],["1994-11-29",1.1674,1.1778,1.1519,1.1622,1113600.0],["1994-11-30",1.1622,1.1622,1.1415,1.1622,830400.0],["1994-12-01",1.1519,1.1622,1.1519,1.1571,241600.0],["1994-12-02",1.1519,1.1778,1.1519,1.1571,995200.0],["1994-12-05",1.1571,1.1622,1.1571,1.1622,622400.0],["1994-12-06",1.1622,1.1622,1.1519,1.1571,678400.0],["1994-12-07",1.1519,1.1519,1.1467,1.1519,64000.0],["1994-12-08",1.1519,1.1571,1.1467,1.1519,376000.0],["1994-12-09",1.1519,1.1519,1.1467,1.1467,304000.0],["1994-12-12",1.1415,1.1519,1.1415,1.1519,936000.0],["1994-12-13",1.1519,1.1519,1.1415,1.1415,497600.0],["1994-12-14",1.1467,1.1467,1.1311,1.1311,262400.0],["1994-12-15",1.1363,1.1415,1.1311,1.1415,635200.0],["1994-12-16",1.1363,1.1363,1.1259,1.1311,211200.0],["1994-12-19",1.1311,1.1519,1.1259,1.1519,1809600.0],["1994-12-20",1.1519,1.1674,1.1519,1.1622,236800.0],["1994-12-21",1.162,1.162,1.1516,1.162,636800.0],["1994-12-22",1.162,1.162,1.1464,1.1464,1091200.0],["1994-12-23",1.1464,1.1516,1.1464,1.1516,228800.0],["1994-12-27",1.1568,1.1568,1.1516,1.1568,96000.0],["1994-12-28",1.1568,1.1568,1.1256,1.1308,384000.0],["1994-12-29",1.1308,1.1516,1.1308,1.1464,721600.0],["1994-12-30",1.1464,1.1985,1.1464,1.1985,675200.0],["1995-01-03",1.1829,1.2037,1.1829,1.1933,936000.0],["1995-01-04",1.1985,1.2037,1.1829,1.2037,454400.0],["1995-01-05",1.2037,1.2246,1.2037,1.2194,638400.0],["1995-01-06",1.2194,1.2246,1.2037,1.2141,1500800.0],["1995-01-09",1.2089,1.2194,1.2089,1.2194,1812800.0],["1995-01-10",1.2194,1.2246,1.2194,1.2194,931200.0],["1995-01-11",1.2141,1.2141,1.1933,1.2037,1313600.0],["1995-01-12",1.2037,1.2037,1.1985,1.2037,2067200.0],["1995-01-13",1.2089,1.2089,1.2037,1.2089,1110400.0],["1995-01-16",1.2037,1.2037,1.1881,1.1985,2924800.0],["1995-01-17",1.1933,1.1985,1.1881,1.1985,2094400.0],["1995-01-18",1.1985,1.1985,1.1933,1.1985,2220800.0],["1995-01-19",1.1933,1.1985,1.1829,1.1829,1091200.0],["1995-01-20",1.1829,1.1985,1.1829,1.1933,1321600.0],["1995-01-23",1.1829,1.1829,1.1777,1.1829,376000.0],["1995-01-24",1.1777,1.1881,1.1777,1.1829,228800.0],["1995-01-25",1.1777,1.1933,1.1777,1.1881,769600.0],["1995-01-26",1.1881,1.1881,1.1777,1.1777,187200.0],["1995-01-27",1.1881,1.1933,1.1777,1.1881,2092800.0],["1995-01-30",1.1829,1.1881,1.1777,1.1777,2342400.0],["1995-01-31",1.1777,1.1829,1.1672,1.1829,585600.0],["1995-02-01",1.1777,1.1881,1.1777,1.1777,2723200.0],["1995-02-02",1.1777,1.1881,1.1777,1.1777,246400.0],["1995-02-03",1.1803,1.1829,1.1777,1.1829,593600.0],["1995-02-06",1.1881,1.1985,1.1881,1.1985,326400.0],["1995-02-07",1.2037,1.2194,1.1985,1.2089,635200.0],["1995-02-08",1.2194,1.2194,1.2037,1.2089,398400.0],["1995-02-09",1.2194,1.2194,1.2089,1.2141,342400.0],["1995-02-10",1.2089,1.2141,1.2037,1.2089,428800.0],["1995-02-13",1.2194,1.2246,1.2089,1.2194,700800.0],["1995-02-14",1.2194,1.2246,1.2194,1.2194,123200.0],["1995-02-15",1.2194,1.2194,1.2141,1.2194,107200.0],["1995-02-16",1.2246,1.2298,1.2141,1.2194,275200.0],["1995-02-17",1.2141,1.2194,1.2141,1.2194,81600.0],["1995-02-21",1.2089,1.2089,1.2037,1.2037,112000.0],["1995-02-22",1.2141,1.2194,1.1933,1.1985,227200.0],["1995-02-23",1.2089,1.2194,1.2089,1.2089,356800.0],["1995-02-24",1.2194,1.2194,1.1933,1.1933,177600.0],["1995-02-27",1.1933,1.2089,1.1881,1.2089,515200.0],["1995-02-28",1.2037,1.2037,1.1829,1.2037,262400.0],["1995-03-01",1.1985,1.1985,1.1829,1.1829,384000.0],["1995-03-02",1.1881,1.1881,1.1672,1.1672,526400.0],["1995-03-03",1.1725,1.1725,1.1568,1.1672,124800.0],["1995-03-06",1.1568,1.162,1.1568,1.162,422400.0],["1995-03-07",1.1725,1.2194,1.1725,1.2037,1241600.0],["1995-03-08",1.2037,1.2037,1.1777,1.1777,542400.0],["1995-03-09",1.1829,1.1829,1.1725,1.1725,310400.0],["1995-03-10",1.1777,1.1777,1.1672,1.1725,329600.0],["1995-03-13",1.1725,1.1725,1.1568,1.1568,264000.0],["1995-03-14",1.1568,1.1725,1.1464,1.1725,672000.0],["1995-03-15",1.1672,1.1933,1.1672,1.1829,116800.0],["1995-03-16",1.1829,1.2037,1.1829,1.2037,660800.0],["1995-03-17",1.1983,1.1983,1.1878,1.1931,262400.0],["1995-03-20",1.1878,1.1878,1.1826,1.1878,185600.0],["1995-03-21",1.1878,1.1878,1.1826,1.1826,172800.0],["1995-03-22",1.1878,1.1931,1.1774,1.1931,30400.0],["1995-03-23",1.1826,1.1931,1.1826,1.1931,488000.0],["1995-03-24",1.1878,1.1878,1.1826,1.1826,59200.0],["1995-03-27",1.1774,1.1826,1.1669,1.1669,121600.0],["1995-03-28",1.1669,1.1669,1.1617,1.1669,84800.0],["1995-03-29",1.1564,1.1721,1.1564,1.1721,168000.0],["1995-03-30",1.1774,1.1878,1.1774,1.1826,304000.0],["1995-03-31",1.1774,1.2035,1.1774,1.1983,276800.0],["1995-04-03",1.193,1.2035,1.193,1.2035,104000.0],["1995-04-04",1.2087,1.2349,1.2087,1.2297,681600.0],["1995-04-05",1.2349,1.2506,1.2349,1.2401,692800.0],["1995-04-06",1.2506,1.2506,1.2297,1.2297,478400.0],["1995-04-07",1.2297,1.2297,1.214,1.2192,172800.0],["1995-04-10",1.214,1.214,1.2087,1.214,156800.0],["1995-04-11",1.2244,1.2506,1.214,1.2454,294400.0],["1995-04-12",1.2558,1.2715,1.2401,1.2401,1174400.0],["1995-04-13",1.2401,1.2401,1.2297,1.2349,424000.0],["1995-04-17",1.2297,1.2349,1.2244,1.2349,107200.0],["1995-04-18",1.2349,1.2401,1.2297,1.2349,208000.0],["1995-04-19",1.2297,1.2297,1.2087,1.2087,648000.0],["1995-04-20",1.2087,1.214,1.2087,1.214,502400.0],["1995-04-21",1.2192,1.2192,1.2087,1.2192,304000.0],["1995-04-24",1.214,1.2192,1.214,1.2192,134400.0],["1995-04-25",1.2087,1.2297,1.2087,1.2297,488000.0],["1995-04-26",1.2297,1.2297,1.214,1.2192,78400.0],["1995-04-27",1.2192,1.2192,1.2087,1.214,177600.0],["1995-04-28",1.2087,1.2087,1.2035,1.2087,49600.0],["1995-05-01",1.2297,1.2454,1.2192,1.2297,1780800.0],["1995-05-02",1.2401,1.2401,1.2297,1.2297,788800.0],["1995-05-03",1.2349,1.2349,1.2297,1.2349,323200.0],["1995-05-04",1.2297,1.2401,1.2244,1.2244,670400.0],["1995-05-05",1.2297,1.2401,1.2244,1.2349,140800.0],["1995-05-08",1.2401,1.2454,1.2349,1.2454,254400.0],["1995-05-09",1.2401,1.2506,1.2401,1.2401,356800.0],["1995-05-10",1.2401,1.2454,1.2244,1.2244,280000.0],["1995-05-11",1.2297,1.2297,1.2192,1.2244,384000.0],["1995-05-12",1.2297,1.2349,1.2297,1.2349,104000.0],["1995-05-15",1.2349,1.2454,1.2349,1.2454,283200.0],["1995-05-16",1.2454,1.2454,1.2244,1.2349,420800.0],["1995-05-17",1.2401,1.2401,1.2087,1.2087,563200.0],["1995-05-18",1.2087,1.214,1.1826,1.1878,428800.0],["1995-05-19",1.1721,1.1721,1.1198,1.125,3566400.0],["1995-05-22",1.1303,1.1826,1.1303,1.1774,3096000.0],["1995-05-23",1.1826,1.1826,1.1512,1.1512,1267200.0],["1995-05-24",1.1564,1.1617,1.1512,1.1617,4091200.0],["1995-05-25",1.1669,1.1669,1.1564,1.1669,291200.0],["1995-05-26",1.1617,1.1669,1.1512,1.1512,569600.0],["1995-05-30",1.1617,1.1721,1.1512,1.1721,467200.0],["1995-05-31",1.1721,1.1721,1.1564,1.1564,1534400.0],["1995-06-01",1.1617,1.1617,1.1355,1.1355,803200.0],["1995-06-02",1.1355,1.1407,1.125,1.1303,515200.0],["1995-06-05",1.125,1.125,1.1041,1.1041,408000.0],["1995-06-06",1.1093,1.1093,1.0989,1.0989,812800.0],["1995-06-07",1.0989,1.0989,1.0936,1.0989,505600.0],["1995-06-08",1.0936,1.0936,1.0727,1.0727,395200.0],["1995-06-09",1.0936,1.1303,1.0936,1.0989,3812800.0],["1995-06-12",1.1093,1.1172,1.0989,1.1041,1516800.0],["1995-06-13",1.1093,1.1119,1.1041,1.1093,2289600.0],["1995-06-14",1.1198,1.125,1.1146,1.1146,270400.0],["1995-06-15",1.125,1.1303,1.1198,1.1303,400000.0],["1995-06-16",1.1407,1.1407,1.1198,1.1198,409600.0],["1995-06-19",1.1198,1.1198,1.0936,1.0936,451200.0],["1995-06-20",1.1041,1.1093,1.0989,1.0989,289600.0],["1995-06-21",1.0989,1.0989,1.0779,1.0936,593600.0],["1995-06-22",1.0884,1.0989,1.0727,1.0779,811200.0],["1995-06-23",1.0832,1.0936,1.0779,1.0884,206400.0],["1995-06-26",1.0884,1.1198,1.0884,1.1146,382400.0],["1995-06-27",1.125,1.1407,1.125,1.1303,1694400.0],["1995-06-28",1.1406,1.1511,1.1406,1.1511,336000.0],["1995-06-29",1.1563,1.1616,1.1484,1.1563,457600.0],["1995-06-30",1.1616,1.1774,1.1563,1.1774,550400.0],["1995-07-03",1.1668,1.1721,1.1668,1.1721,30400.0],["1995-07-05",1.1774,1.2141,1.1774,1.2141,920000.0],["1995-07-06",1.2247,1.2404,1.1931,1.1984,1459200.0],["1995-07-07",1.2089,1.2247,1.2036,1.2194,852800.0],["1995-07-10",1.2247,1.2247,1.2089,1.2194,460800.0],["1995-07-11",1.2141,1.2194,1.2089,1.2194,489600.0],["1995-07-12",1.2299,1.2404,1.2299,1.2352,438400.0],["1995-07-13",1.2404,1.2457,1.2352,1.2352,460800.0],["1995-07-14",1.2299,1.2404,1.2247,1.2404,446400.0],["1995-07-17",1.2457,1.2509,1.2352,1.2509,368000.0],["1995-07-18",1.2457,1.2562,1.2404,1.2404,699200.0],["1995-07-19",1.2457,1.2509,1.2141,1.2141,1174400.0],["1995-07-20",1.2036,1.2089,1.1984,1.2089,355200.0],["1995-07-21",1.2141,1.2194,1.2089,1.2141,139200.0],["1995-07-24",1.2194,1.2247,1.2036,1.2036,249600.0],["1995-07-25",1.2036,1.2141,1.2036,1.2089,182400.0],["1995-07-26",1.2089,1.2194,1.2036,1.2141,126400.0],["1995-07-27",1.2247,1.2299,1.2141,1.2141,134400.0],["1995-07-28",1.2089,1.2141,1.2036,1.2141,208000.0],["1995-07-31",1.2141,1.2141,1.2036,1.2036,60800.0],["1995-08-01",1.2036,1.2036,1.1931,1.1931,204800.0],["1995-08-02",1.1984,1.2194,1.1931,1.2194,1526400.0],["1995-08-03",1.2194,1.2247,1.2141,1.2247,1140800.0],["1995-08-04",1.2194,1.2299,1.2141,1.2247,352000.0],["1995-08-07",1.2247,1.2352,1.2194,1.2299,713600.0],["1995-08-08",1.2299,1.2352,1.2194,1.2194,81600.0],["1995-08-09",1.2194,1.2194,1.1984,1.1984,145600.0],["1995-08-10",1.2036,1.2036,1.1931,1.1984,193600.0],["1995-08-11",1.1931,1.2036,1.1879,1.1931,195200.0],["1995-08-14",1.1931,1.2036,1.1826,1.2036,1049600.0],["1995-08-15",1.1984,1.2194,1.1931,1.2194,144000.0],["1995-08-16",1.2299,1.2457,1.2299,1.2404,188800.0],["1995-08-17",1.2457,1.2509,1.2404,1.2404,515200.0],["1995-08-18",1.2457,1.2457,1.2352,1.2352,164800.0],["1995-08-21",1.2352,1.2352,1.2247,1.2299,148800.0],["1995-08-22",1.2194,1.2247,1.2141,1.2247,960000.0],["1995-08-23",1.2141,1.2247,1.2141,1.2141,1438400.0],["1995-08-24",1.2089,1.2247,1.2089,1.2141,340800.0],["1995-08-25",1.2194,1.2404,1.2194,1.2404,318400.0],["1995-08-28",1.2352,1.2352,1.2247,1.2299,112000.0],["1995-08-29",1.2247,1.2247,1.2089,1.2089,100800.0],["1995-08-30",1.2194,1.2404,1.2194,1.2404,257600.0],["1995-08-31",1.2509,1.2614,1.2509,1.2562,684800.0],["1995-09-01",1.2509,1.2562,1.2457,1.2562,129600.0],["1995-09-05",1.2457,1.2562,1.2457,1.2562,436800.0],["1995-09-06",1.2509,1.293,1.2509,1.293,388800.0],["1995-09-07",1.2825,1.2825,1.2614,1.2667,249600.0],["1995-09-08",1.2614,1.2772,1.2614,1.272,380800.0],["1995-09-11",1.2772,1.3035,1.2772,1.3035,587200.0],["1995-09-12",1.3035,1.3508,1.3035,1.3298,1790400.0],["1995-09-13",1.3403,1.3403,1.293,1.2982,732800.0],["1995-09-14",1.2877,1.2982,1.2772,1.2772,612800.0],["1995-09-15",1.2877,1.3193,1.2877,1.3193,427200.0],["1995-09-18",1.3298,1.3561,1.3245,1.3561,944000.0],["1995-09-19",1.3561,1.3561,1.314,1.3193,848000.0],["1995-09-20",1.3191,1.3191,1.2927,1.2979,305600.0],["1995-09-21",1.2979,1.2979,1.2768,1.2874,299200.0],["1995-09-22",1.2821,1.2927,1.2795,1.2874,200000.0],["1995-09-25",1.2874,1.2927,1.2821,1.2927,73600.0],["1995-09-26",1.3032,1.3138,1.2874,1.3085,235200.0],["1995-09-27",1.3032,1.3085,1.2927,1.2979,225600.0],["1995-09-28",1.2927,1.3138,1.2927,1.3138,73600.0],["1995-09-29",1.3138,1.3296,1.3138,1.3296,1448000.0],["1995-10-02",1.3296,1.3454,1.3296,1.3402,985600.0],["1995-10-03",1.3349,1.3402,1.3349,1.3349,916800.0],["1995-10-04",1.3402,1.3402,1.3138,1.3138,1374400.0],["1995-10-05",1.3191,1.3191,1.2927,1.2979,480000.0],["1995-10-06",1.2979,1.3059,1.2716,1.2716,958400.0],["1995-10-09",1.2821,1.2821,1.2557,1.2768,329600.0],["1995-10-10",1.2821,1.2821,1.2505,1.2505,144000.0],["1995-10-11",1.2557,1.2557,1.2452,1.2505,715200.0],["1995-10-12",1.2505,1.2557,1.2505,1.2505,427200.0],["1995-10-13",1.2452,1.2505,1.2399,1.2399,200000.0],["1995-10-16",1.2452,1.2452,1.2241,1.2241,705600.0],["1995-10-17",1.2294,1.2294,1.2241,1.2241,180800.0],["1995-10-18",1.2241,1.2241,1.2188,1.2241,382400.0],["1995-10-19",1.2188,1.2346,1.2083,1.2346,883200.0],["1995-10-20",1.2452,1.2505,1.2399,1.2399,548800.0],["1995-10-23",1.2505,1.2557,1.2399,1.2505,97600.0],["1995-10-24",1.2505,1.2663,1.2452,1.2452,1099200.0],["1995-10-25",1.2505,1.2557,1.2294,1.2346,172800.0],["1995-10-26",1.2294,1.2294,1.1924,1.1924,406400.0],["1995-10-27",1.1924,1.1977,1.1871,1.1977,64000.0],["1995-10-30",1.203,1.2135,1.203,1.203,606400.0],["1995-10-31",1.203,1.2188,1.203,1.2188,168000.0],["1995-11-01",1.2241,1.2399,1.2241,1.2294,340800.0],["1995-11-02",1.2399,1.2452,1.2294,1.2399,299200.0],["1995-11-03",1.2399,1.2452,1.2188,1.2241,283200.0],["1995-11-06",1.2241,1.2241,1.2135,1.2135,270400.0],["1995-11-07",1.2188,1.2188,1.203,1.2083,164800.0],["1995-11-08",1.203,1.2188,1.203,1.2083,177600.0],["1995-11-09",1.2083,1.2135,1.2083,1.2083,318400.0],["1995-11-10",1.1977,1.2188,1.1977,1.203,113600.0],["1995-11-13",1.2083,1.2188,1.1977,1.2135,164800.0],["1995-11-14",1.2135,1.2241,1.203,1.203,156800.0],["1995-11-15",1.2083,1.2135,1.203,1.203,140800.0],["1995-11-16",1.203,1.2399,1.203,1.2346,670400.0],["1995-11-17",1.2346,1.261,1.2346,1.2557,347200.0],["1995-11-20",1.2557,1.261,1.2505,1.2505,352000.0],["1995-11-21",1.2505,1.2716,1.2505,1.2716,262400.0],["1995-11-22",1.2821,1.2979,1.2821,1.2927,355200.0],["1995-11-24",1.3032,1.3243,1.3032,1.3138,123200.0],["1995-11-27",1.3138,1.3296,1.3085,1.3243,312000.0],["1995-11-28",1.3243,1.3402,1.3243,1.3349,336000.0],["1995-11-29",1.3296,1.3402,1.3243,1.3349,233600.0],["1995-11-30",1.3454,1.3454,1.3296,1.3349,123200.0],["1995-12-01",1.3296,1.3507,1.3296,1.3402,486400.0],["1995-12-04",1.3349,1.3349,1.3138,1.3138,406400.0],["1995-12-05",1.3138,1.3138,1.2927,1.2979,1505600.0],["1995-12-06",1.3032,1.3138,1.2927,1.3138,337600.0],["1995-12-07",1.3085,1.3138,1.2927,1.2927,276800.0],["1995-12-08",1.3006,1.3138,1.3006,1.3138,339200.0],["1995-12-11",1.3243,1.3507,1.3243,1.3454,275200.0],["1995-12-12",1.3402,1.3454,1.3349,1.3402,417600.0],["1995-12-13",1.3402,1.3454,1.3191,1.3191,372800.0],["1995-12-14",1.3191,1.3243,1.3138,1.3243,260800.0],["1995-12-15",1.3349,1.3349,1.3085,1.3085,596800.0],["1995-12-18",1.3085,1.3191,1.3032,1.3085,211200.0],["1995-12-19",1.3296,1.3454,1.3243,1.3243,201600.0],["1995-12-20",1.3243,1.3402,1.3191,1.3296,497600.0],["1995-12-21",1.3402,1.3454,1.3402,1.3454,499200.0],["1995-12-22",1.3402,1.3507,1.3349,1.3349,249600.0],["1995-12-26",1.3506,1.3506,1.3453,1.3506,150400.0],["1995-12-27",1.3506,1.3717,1.3453,1.3717,196800.0],["1995-12-28",1.377,1.3876,1.377,1.3823,280000.0],["1995-12-29",1.3823,1.3929,1.3823,1.3929,168000.0],["1996-01-02",1.3876,1.4141,1.3876,1.4088,894400.0],["1996-01-03",1.4035,1.4247,1.3982,1.4035,369600.0],["1996-01-04",1.3982,1.3982,1.3876,1.3929,1252800.0],["1996-01-05",1.3876,1.3982,1.3876,1.3982,488000.0],["1996-01-08",1.4194,1.4989,1.4194,1.483,1955200.0],["1996-01-09",1.4724,1.4724,1.4406,1.4512,1051200.0],["1996-01-10",1.4512,1.4671,1.4512,1.4671,702400.0],["1996-01-11",1.4618,1.5306,1.4618,1.5306,1136000.0],["1996-01-12",1.5253,1.5359,1.5094,1.5094,3286400.0],["1996-01-15",1.5094,1.52,1.5042,1.5042,3347200.0],["1996-01-16",1.5094,1.5147,1.4724,1.483,556800.0],["1996-01-17",1.4777,1.483,1.4406,1.4512,828800.0],["1996-01-18",1.4565,1.4565,1.4247,1.4406,4796800.0],["1996-01-19",1.4512,1.4512,1.4379,1.4459,403200.0],["1996-01-22",1.4406,1.4406,1.4247,1.4353,1830400.0],["1996-01-23",1.43,1.4618,1.43,1.4618,480000.0],["1996-01-24",1.4565,1.4671,1.4512,1.4618,187200.0],["1996-01-25",1.4671,1.4777,1.4618,1.4777,792000.0],["1996-01-26",1.4777,1.4936,1.4777,1.4777,785600.0],["1996-01-29",1.483,1.483,1.4777,1.483,136000.0],["1996-01-30",1.483,1.5094,1.483,1.5094,281600.0],["1996-01-31",1.5094,1.5094,1.4724,1.4724,329600.0],["1996-02-01",1.4724,1.4724,1.4618,1.4618,601600.0],["1996-02-02",1.4565,1.4618,1.4565,1.4565,2131200.0],["1996-02-05",1.4618,1.4618,1.4459,1.4618,132800.0],["1996-02-06",1.4618,1.4618,1.4459,1.4565,379200.0],["1996-02-07",1.4618,1.4618,1.4459,1.4459,452800.0],["1996-02-08",1.4512,1.4565,1.4353,1.4353,228800.0],["1996-02-09",1.4406,1.4406,1.4353,1.4406,310400.0],["1996-02-12",1.4353,1.4406,1.4353,1.4353,657600.0],["1996-02-13",1.4353,1.4353,1.43,1.43,608000.0],["1996-02-14",1.4353,1.4406,1.4247,1.4406,1078400.0],["1996-02-15",1.4459,1.4459,1.43,1.43,291200.0],["1996-02-16",1.43,1.4353,1.43,1.4353,1064000.0],["1996-02-20",1.4247,1.4247,1.4194,1.4247,169600.0],["1996-02-21",1.4247,1.4406,1.4221,1.4353,168000.0],["1996-02-22",1.43,1.4406,1.43,1.4353,732800.0],["1996-02-23",1.43,1.4353,1.4247,1.43,345600.0],["1996-02-26",1.43,1.4406,1.4247,1.4406,307200.0],["1996-02-27",1.4618,1.4777,1.3982,1.3982,2035200.0],["1996-02-28",1.3982,1.4141,1.3982,1.4088,313600.0],["1996-02-29",1.4141,1.4194,1.4088,1.4194,337600.0],["1996-03-01",1.4141,1.4406,1.4088,1.4353,515200.0],["1996-03-04",1.4406,1.4618,1.4353,1.4565,356800.0],["1996-03-05",1.4618,1.4724,1.4512,1.4671,372800.0],["1996-03-06",1.4671,1.483,1.4671,1.483,785600.0],["1996-03-07",1.483,1.4936,1.483,1.483,238400.0],["1996-03-08",1.4724,1.4724,1.3982,1.3982,1393600.0],["1996-03-11",1.3982,1.3982,1.3453,1.3559,4718400.0],["1996-03-12",1.3612,1.3717,1.3506,1.3717,403200.0],["1996-03-13",1.3717,1.3823,1.34,1.34,558400.0],["1996-03-14",1.3453,1.3559,1.3241,1.3241,2022400.0],["1996-03-15",1.3294,1.377,1.3294,1.377,606400.0],["1996-03-18",1.3876,1.3982,1.3876,1.3982,816000.0],["1996-03-19",1.3929,1.3982,1.3823,1.3929,571200.0],["1996-03-20",1.3876,1.3929,1.3823,1.3876,964800.0],["1996-03-21",1.3876,1.3982,1.3823,1.3876,580800.0],["1996-03-22",1.3929,1.4088,1.3876,1.3929,257600.0],["1996-03-25",1.4033,1.4087,1.3874,1.3874,1222400.0],["1996-03-26",1.3821,1.3927,1.3821,1.3821,230400.0],["1996-03-27",1.3821,1.4033,1.3821,1.398,876800.0],["1996-03-28",1.3927,1.398,1.3715,1.3768,656000.0],["1996-03-29",1.3715,1.3768,1.3661,1.3661,1006400.0],["1996-04-01",1.3555,1.3608,1.3449,1.3502,699200.0],["1996-04-02",1.3502,1.3608,1.3502,1.3608,836800.0],["1996-04-03",1.3661,1.3874,1.3661,1.3874,555200.0],["1996-04-04",1.3927,1.3927,1.3768,1.3768,83200.0],["1996-04-08",1.3821,1.3821,1.3661,1.3661,139200.0],["1996-04-09",1.3661,1.398,1.3661,1.3927,553600.0],["1996-04-10",1.3821,1.3821,1.3183,1.3183,2267200.0],["1996-04-11",1.313,1.3183,1.3023,1.313,2937600.0],["1996-04-12",1.3183,1.3183,1.3024,1.3183,1371200.0],["1996-04-15",1.3183,1.3449,1.3183,1.3236,486400.0],["1996-04-16",1.3289,1.3342,1.313,1.3183,502400.0],["1996-04-17",1.3289,1.3396,1.3236,1.3342,652800.0],["1996-04-18",1.3316,1.3502,1.3289,1.3502,324800.0],["1996-04-19",1.3608,1.3768,1.3449,1.3502,875200.0],["1996-04-22",1.3449,1.3502,1.3289,1.3289,697600.0],["1996-04-23",1.3289,1.3342,1.3183,1.3289,1336000.0],["1996-04-24",1.3342,1.3449,1.3289,1.3342,612800.0],["1996-04-25",1.3342,1.3396,1.3183,1.3289,480000.0],["1996-04-26",1.3342,1.3396,1.3236,1.3342,353600.0],["1996-04-29",1.3289,1.3768,1.3289,1.3661,416000.0],["1996-04-30",1.3608,1.3608,1.3555,1.3555,259200.0],["1996-05-01",1.3608,1.3821,1.3555,1.3768,244800.0],["1996-05-02",1.3821,1.3927,1.3821,1.3874,416000.0],["1996-05-03",1.398,1.4246,1.398,1.398,990400.0],["1996-05-06",1.3821,1.3821,1.3608,1.3608,766400.0],["1996-05-07",1.3608,1.3608,1.3396,1.3449,347200.0],["1996-05-08",1.3077,1.3183,1.3023,1.3023,2139200.0],["1996-05-09",1.3077,1.313,1.3023,1.3077,745600.0],["1996-05-10",1.3077,1.313,1.3077,1.313,481600.0],["1996-05-13",1.313,1.3236,1.313,1.3183,854400.0],["1996-05-14",1.3183,1.3236,1.3183,1.3236,254400.0],["1996-05-15",1.3183,1.3396,1.3183,1.3183,592000.0],["1996-05-16",1.3183,1.3236,1.313,1.3236,196800.0],["1996-05-17",1.3236,1.3236,1.3024,1.3183,286400.0],["1996-05-20",1.3183,1.3236,1.313,1.3236,356800.0],["1996-05-21",1.3236,1.3236,1.313,1.313,372800.0],["1996-05-22",1.3077,1.313,1.3023,1.313,302400.0],["1996-05-23",1.313,1.3289,1.313,1.3289,395200.0],["1996-05-24",1.3236,1.3236,1.3183,1.3236,201600.0],["1996-05-28",1.3183,1.3289,1.3077,1.3289,585600.0],["1996-05-29",1.3289,1.3449,1.3183,1.3289,734400.0],["1996-05-30",1.3236,1.3236,1.3077,1.313,236800.0],["1996-05-31",1.313,1.3449,1.313,1.3369,851200.0],["1996-06-03",1.3449,1.3608,1.3449,1.3608,377600.0],["1996-06-04",1.3606,1.382,1.3606,1.382,224000.0],["1996-06-05",1.382,1.4033,1.382,1.3873,480000.0],["1996-06-06",1.3926,1.414,1.3926,1.4033,481600.0],["1996-06-07",1.398,1.414,1.398,1.4086,379200.0],["1996-06-10",1.4193,1.4193,1.398,1.398,451200.0],["1996-06-11",1.398,1.4246,1.398,1.414,424000.0],["1996-06-12",1.4193,1.43,1.4193,1.4246,419200.0],["1996-06-13",1.4246,1.43,1.4193,1.43,499200.0],["1996-06-14",1.4246,1.43,1.4246,1.43,422400.0],["1996-06-17",1.43,1.446,1.43,1.446,580800.0],["1996-06-18",1.4513,1.4673,1.446,1.462,950400.0],["1996-06-19",1.462,1.478,1.462,1.4673,404800.0],["1996-06-20",1.4673,1.478,1.462,1.4727,548800.0],["1996-06-21",1.4673,1.4727,1.4673,1.4727,369600.0],["1996-06-24",1.4727,1.4727,1.462,1.462,180800.0],["1996-06-25",1.462,1.4673,1.4246,1.4246,492800.0],["1996-06-26",1.4246,1.43,1.414,1.4193,235200.0],["1996-06-27",1.4193,1.43,1.4086,1.4246,616000.0],["1996-06-28",1.43,1.446,1.414,1.414,457600.0],["1996-07-01",1.4246,1.4246,1.4193,1.4193,712000.0],["1996-07-02",1.4193,1.4246,1.4193,1.4193,115200.0],["1996-07-03",1.4193,1.4193,1.4086,1.414,4321600.0],["1996-07-05",1.4193,1.4193,1.414,1.414,57600.0],["1996-07-08",1.4086,1.4086,1.3926,1.398,48000.0],["1996-07-09",1.3873,1.3873,1.3713,1.3766,504000.0],["1996-07-10",1.382,1.382,1.3606,1.3659,275200.0],["1996-07-11",1.3659,1.3659,1.3393,1.3446,268800.0],["1996-07-12",1.3499,1.3499,1.3393,1.3393,177600.0],["1996-07-15",1.3393,1.3446,1.3019,1.3019,398400.0],["1996-07-16",1.3019,1.3073,1.2966,1.3019,1992000.0],["1996-07-17",1.3019,1.3126,1.3019,1.3073,1620800.0],["1996-07-18",1.3073,1.3179,1.3073,1.3126,409600.0],["1996-07-19",1.3179,1.3233,1.3179,1.3179,361600.0],["1996-07-22",1.3233,1.3233,1.2859,1.3126,3022400.0],["1996-07-23",1.3073,1.3179,1.2912,1.2966,219200.0],["1996-07-24",1.2859,1.2912,1.2806,1.2806,529600.0],["1996-07-25",1.2806,1.3073,1.2806,1.3073,355200.0],["1996-07-26",1.2966,1.3126,1.2966,1.3073,129600.0],["1996-07-29",1.3019,1.3073,1.3019,1.3019,174400.0],["1996-07-30",1.3073,1.3073,1.3019,1.3073,585600.0],["1996-07-31",1.3126,1.3126,1.2966,1.2966,339200.0],["1996-08-01",1.3073,1.3126,1.3019,1.3073,179200.0],["1996-08-02",1.3126,1.3339,1.3073,1.3286,356800.0],["1996-08-05",1.3286,1.3339,1.3286,1.3286,139200.0],["1996-08-06",1.3286,1.3339,1.3286,1.3286,129600.0],["1996-08-07",1.3286,1.3339,1.3233,1.3233,539200.0],["1996-08-08",1.3286,1.3393,1.3286,1.3393,217600.0],["1996-08-09",1.3339,1.3393,1.3286,1.3286,60800.0],["1996-08-12",1.3233,1.3286,1.3233,1.3286,156800.0],["1996-08-13",1.3233,1.3286,1.3233,1.3233,236800.0],["1996-08-14",1.3339,1.3339,1.3233,1.3233,166400.0],["1996-08-15",1.3233,1.3339,1.3233,1.3233,168000.0],["1996-08-16",1.3286,1.3499,1.3233,1.3499,307200.0],["1996-08-19",1.3446,1.3446,1.3393,1.3446,75200.0],["1996-08-20",1.3393,1.3446,1.3393,1.3446,32000.0],["1996-08-21",1.3446,1.3446,1.3339,1.3446,438400.0],["1996-08-22",1.3446,1.3553,1.3446,1.3446,124800.0],["1996-08-23",1.3446,1.3446,1.3233,1.3339,1587200.0],["1996-08-26",1.3286,1.3659,1.3286,1.3659,206400.0],["1996-08-27",1.3659,1.3659,1.3446,1.3553,601600.0],["1996-08-28",1.3499,1.3499,1.2912,1.3019,2004800.0],["1996-08-29",1.3073,1.3179,1.3019,1.3019,388800.0],["1996-08-30",1.3126,1.3339,1.2966,1.3339,915200.0],["1996-09-03",1.3393,1.3393,1.3233,1.3393,144000.0],["1996-09-04",1.3286,1.3393,1.3286,1.3339,296000.0],["1996-09-05",1.3286,1.3339,1.3286,1.3286,88000.0],["1996-09-06",1.3339,1.3553,1.3286,1.3499,515200.0],["1996-09-09",1.3499,1.3766,1.3499,1.3766,380800.0],["1996-09-10",1.3873,1.414,1.382,1.4086,624000.0],["1996-09-11",1.4193,1.4406,1.4193,1.4353,368000.0],["1996-09-12",1.446,1.4513,1.4353,1.4353,262400.0],["1996-09-13",1.4406,1.446,1.4353,1.4353,382400.0],["1996-09-16",1.4353,1.4406,1.4246,1.4406,280000.0],["1996-09-17",1.446,1.446,1.4406,1.446,64000.0],["1996-09-18",1.4406,1.446,1.43,1.446,281600.0],["1996-09-19",1.4406,1.446,1.4353,1.4406,185600.0],["1996-09-20",1.4406,1.4567,1.4406,1.4567,288000.0],["1996-09-23",1.446,1.446,1.4406,1.4406,108800.0],["1996-09-24",1.4406,1.446,1.4406,1.4406,268800.0],["1996-09-25",1.4431,1.4431,1.4351,1.4351,251200.0],["1996-09-26",1.4244,1.4351,1.4137,1.4244,329600.0],["1996-09-27",1.4297,1.4351,1.4244,1.4297,169600.0],["1996-09-30",1.4351,1.4351,1.4244,1.4244,483200.0],["1996-10-01",1.4297,1.4404,1.4244,1.4244,504000.0],["1996-10-02",1.4244,1.4297,1.4029,1.4137,1731200.0],["1996-10-03",1.4083,1.4137,1.3922,1.4137,1331200.0],["1996-10-04",1.4083,1.4137,1.4029,1.4029,328000.0],["1996-10-07",1.4083,1.4137,1.3976,1.4137,264000.0],["1996-10-08",1.4137,1.4137,1.4029,1.4083,296000.0],["1996-10-09",1.4137,1.4137,1.4029,1.4083,353600.0],["1996-10-10",1.4083,1.4083,1.3815,1.3922,1452800.0],["1996-10-11",1.3815,1.4029,1.3815,1.3976,352000.0],["1996-10-14",1.4029,1.4083,1.4029,1.4083,252800.0],["1996-10-15",1.4083,1.4083,1.3976,1.3976,1168000.0],["1996-10-16",1.3922,1.4083,1.3869,1.3976,299200.0],["1996-10-17",1.3976,1.4137,1.3976,1.4083,160000.0],["1996-10-18",1.419,1.4244,1.4137,1.419,121600.0],["1996-10-21",1.419,1.419,1.4137,1.4137,427200.0],["1996-10-22",1.4029,1.4029,1.3815,1.3815,284800.0],["1996-10-23",1.3815,1.4137,1.3762,1.4137,625600.0],["1996-10-24",1.4244,1.4244,1.3976,1.4029,284800.0],["1996-10-25",1.3922,1.4029,1.3869,1.3922,233600.0],["1996-10-28",1.3922,1.3922,1.3815,1.3815,299200.0],["1996-10-29",1.3815,1.3922,1.3815,1.3815,480000.0],["1996-10-30",1.3815,1.3976,1.3601,1.3655,456000.0],["1996-10-31",1.3548,1.3574,1.3173,1.344,1115200.0],["1996-11-01",1.3548,1.3601,1.3494,1.3601,473600.0],["1996-11-04",1.3601,1.3708,1.3548,1.3708,384000.0],["1996-11-05",1.3815,1.3869,1.3708,1.3869,412800.0],["1996-11-06",1.3869,1.3922,1.3869,1.3922,716800.0],["1996-11-07",1.3869,1.4083,1.3869,1.4083,452800.0],["1996-11-08",1.4029,1.4137,1.4029,1.4137,118400.0],["1996-11-11",1.4137,1.419,1.4083,1.4137,294400.0],["1996-11-12",1.419,1.4565,1.419,1.4565,732800.0],["1996-11-13",1.4618,1.4833,1.4618,1.4618,332800.0],["1996-11-14",1.4618,1.4672,1.4565,1.4618,347200.0],["1996-11-15",1.4672,1.4672,1.4351,1.4351,452800.0],["1996-11-18",1.4351,1.4351,1.4244,1.4351,248000.0],["1996-11-19",1.4297,1.4565,1.4297,1.4511,240000.0],["1996-11-20",1.4511,1.4565,1.4458,1.4511,396800.0],["1996-11-21",1.4511,1.4565,1.4511,1.4511,179200.0],["1996-11-22",1.4565,1.4886,1.4565,1.4886,211200.0],["1996-11-25",1.4833,1.494,1.4779,1.4886,112000.0],["1996-11-26",1.4886,1.494,1.4833,1.4886,184000.0],["1996-11-27",1.4886,1.5208,1.4833,1.5208,608000.0],["1996-11-29",1.5154,1.5261,1.5154,1.5261,184000.0],["1996-12-02",1.5208,1.5261,1.5154,1.5261,177600.0],["1996-12-03",1.5208,1.5315,1.51,1.5154,276800.0],["1996-12-04",1.51,1.5154,1.494,1.494,342400.0],["1996-12-05",1.494,1.494,1.4779,1.4779,225600.0],["1996-12-06",1.4726,1.4726,1.4244,1.4565,705600.0],["1996-12-09",1.4511,1.51,1.4511,1.51,532800.0],["1996-12-10",1.5154,1.5315,1.5154,1.5208,300800.0],["1996-12-11",1.5208,1.5208,1.4779,1.4779,233600.0],["1996-12-12",1.4726,1.4779,1.4565,1.4726,216000.0],["1996-12-13",1.4779,1.4833,1.4511,1.4726,219200.0],["1996-12-16",1.4726,1.4779,1.4672,1.4672,248000.0],["1996-12-17",1.4672,1.4672,1.4565,1.4565,476800.0],["1996-12-18",1.467,1.51,1.4617,1.4885,651200.0],["1996-12-19",1.4778,1.5154,1.4778,1.51,660800.0],["1996-12-20",1.5208,1.5423,1.5208,1.5369,590400.0],["1996-12-23",1.5369,1.5369,1.5261,1.5315,580800.0],["1996-12-24",1.5261,1.5315,1.5261,1.5261,132800.0],["1996-12-26",1.5261,1.5315,1.5261,1.5261,100800.0],["1996-12-27",1.5154,1.5369,1.5154,1.5369,264000.0],["1996-12-30",1.5423,1.553,1.5369,1.5423,392000.0],["1996-12-31",1.553,1.5691,1.5476,1.5691,214400.0],["1997-01-02",1.5584,1.5584,1.5208,1.5208,622400.0],["1997-01-03",1.5315,1.5369,1.5154,1.5261,302400.0],["1997-01-06",1.5369,1.5369,1.5261,1.5315,500800.0],["1997-01-07",1.5261,1.5261,1.51,1.5208,377600.0],["1997-01-08",1.5261,1.5261,1.4993,1.4993,537600.0],["1997-01-09",1.4993,1.4993,1.4885,1.4885,665600.0],["1997-01-10",1.4831,1.4939,1.4831,1.4939,691200.0],["1997-01-13",1.4993,1.4993,1.4885,1.4939,286400.0],["1997-01-14",1.4939,1.4993,1.4885,1.4993,518400.0],["1997-01-15",1.5046,1.5261,1.5046,1.51,520000.0],["1997-01-16",1.5208,1.5369,1.51,1.5208,515200.0],["1997-01-17",1.5208,1.553,1.4831,1.5208,2107200.0],["1997-01-20",1.5369,1.5745,1.5315,1.5638,1340800.0],["1997-01-21",1.5476,1.5476,1.5154,1.5154,622400.0],["1997-01-22",1.5046,1.5046,1.4563,1.4778,1302400.0],["1997-01-23",1.4617,1.4831,1.4617,1.4724,604800.0],["1997-01-24",1.4617,1.4939,1.4617,1.4939,220800.0],["1997-01-27",1.4939,1.4993,1.4885,1.4993,192000.0],["1997-01-28",1.4993,1.5046,1.4885,1.4993,236800.0],["1997-01-29",1.4993,1.5046,1.4885,1.4993,636800.0],["1997-01-30",1.51,1.5261,1.4993,1.5154,297600.0],["1997-01-31",1.5208,1.5369,1.4993,1.51,516800.0],["1997-02-03",1.51,1.5208,1.4939,1.51,438400.0],["1997-02-04",1.5046,1.5046,1.4778,1.4831,182400.0],["1997-02-05",1.4939,1.4993,1.4831,1.4939,585600.0],["1997-02-06",1.4939,1.5046,1.4939,1.4939,283200.0],["1997-02-07",1.4939,1.5046,1.4885,1.4885,257600.0],["1997-02-10",1.4885,1.5046,1.4885,1.5046,444800.0],["1997-02-11",1.4993,1.51,1.4939,1.4939,307200.0],["1997-02-12",1.5046,1.5154,1.4939,1.51,289600.0],["1997-02-13",1.51,1.51,1.4939,1.51,1433600.0],["1997-02-14",1.5046,1.5046,1.4885,1.4939,390400.0],["1997-02-18",1.4993,1.51,1.4939,1.4939,937600.0],["1997-02-19",1.4993,1.4993,1.4885,1.4993,208000.0],["1997-02-20",1.4993,1.4993,1.4831,1.4885,1537600.0],["1997-02-21",1.4885,1.4885,1.4778,1.4885,222400.0],["1997-02-24",1.4831,1.4885,1.4831,1.4885,398400.0],["1997-02-25",1.4939,1.4939,1.4831,1.4885,286400.0],["1997-02-26",1.4885,1.51,1.4885,1.51,296000.0],["1997-02-27",1.4939,1.4993,1.4724,1.4724,2208000.0],["1997-02-28",1.4778,1.4885,1.4617,1.4885,632000.0],["1997-03-03",1.4939,1.4939,1.4778,1.4778,315200.0],["1997-03-04",1.4778,1.4778,1.4563,1.467,297600.0],["1997-03-05",1.4617,1.467,1.4455,1.4509,198400.0],["1997-03-06",1.4509,1.4563,1.4187,1.4509,564800.0],["1997-03-07",1.4294,1.4455,1.4294,1.4455,587200.0],["1997-03-10",1.4509,1.4778,1.4455,1.467,1532800.0],["1997-03-11",1.4617,1.467,1.4509,1.467,276800.0],["1997-03-12",1.4617,1.4724,1.4617,1.4617,1019200.0],["1997-03-13",1.4617,1.4778,1.4617,1.4724,1681600.0],["1997-03-14",1.467,1.4778,1.467,1.4724,326400.0],["1997-03-17",1.467,1.4724,1.4617,1.4724,1376000.0],["1997-03-18",1.4831,1.4831,1.4778,1.4831,968000.0],["1997-03-19",1.4831,1.4831,1.467,1.4724,465600.0],["1997-03-20",1.4778,1.4778,1.4617,1.4617,379200.0],["1997-03-21",1.467,1.4724,1.4617,1.467,760000.0],["1997-03-24",1.4778,1.4778,1.467,1.4724,113600.0],["1997-03-25",1.483,1.483,1.4668,1.4668,353600.0],["1997-03-26",1.4722,1.483,1.4668,1.4722,464000.0],["1997-03-27",1.4668,1.4776,1.4668,1.4668,1268800.0],["1997-03-31",1.4722,1.4776,1.4668,1.4668,323200.0],["1997-04-01",1.4668,1.4722,1.4668,1.4668,217600.0],["1997-04-02",1.4668,1.4668,1.456,1.4614,409600.0],["1997-04-03",1.456,1.4614,1.4506,1.456,603200.0],["1997-04-04",1.4452,1.4722,1.4452,1.4722,480000.0],["1997-04-07",1.4722,1.4938,1.4722,1.4776,332800.0],["1997-04-08",1.483,1.4938,1.4776,1.483,238400.0],["1997-04-09",1.4991,1.4991,1.4938,1.4991,278400.0],["1997-04-10",1.4938,1.4991,1.4938,1.4938,153600.0],["1997-04-11",1.4884,1.4884,1.4722,1.4776,299200.0],["1997-04-14",1.4776,1.483,1.4722,1.483,323200.0],["1997-04-15",1.4776,1.5045,1.4722,1.5045,398400.0],["1997-04-16",1.4991,1.4991,1.483,1.4938,324800.0],["1997-04-17",1.4884,1.4991,1.4884,1.4884,184000.0],["1997-04-18",1.4911,1.4938,1.483,1.4884,635200.0],["1997-04-21",1.483,1.483,1.4776,1.4776,94400.0],["1997-04-22",1.4722,1.4884,1.4722,1.4884,328000.0],["1997-04-23",1.483,1.5045,1.4722,1.4938,440000.0],["1997-04-24",1.4991,1.4991,1.4668,1.4884,339200.0],["1997-04-25",1.4776,1.4776,1.4668,1.4722,163200.0],["1997-04-28",1.4722,1.483,1.4722,1.483,64000.0],["1997-04-29",1.4776,1.4991,1.4776,1.4938,124800.0],["1997-04-30",1.4991,1.5099,1.4938,1.5099,208000.0],["1997-05-01",1.5099,1.5423,1.5045,1.5423,801600.0],["1997-05-02",1.5477,1.5908,1.5477,1.5908,587200.0],["1997-05-05",1.5908,1.607,1.5908,1.6016,782400.0],["1997-05-06",1.607,1.607,1.5854,1.5854,622400.0],["1997-05-07",1.5854,1.5854,1.5746,1.58,185600.0],["1997-05-08",1.58,1.58,1.5639,1.5693,235200.0],["1997-05-09",1.5693,1.5746,1.5585,1.5585,70400.0],["1997-05-12",1.5585,1.58,1.5531,1.58,372800.0],["1997-05-13",1.58,1.5908,1.5585,1.5854,502400.0],["1997-05-14",1.58,1.5908,1.5693,1.5908,548800.0],["1997-05-15",1.58,1.5962,1.5746,1.5962,108800.0],["1997-05-16",1.5962,1.5962,1.5908,1.5908,142400.0],["1997-05-19",1.5908,1.5908,1.5854,1.5908,104000.0],["1997-05-20",1.5854,1.607,1.5854,1.607,193600.0],["1997-05-21",1.5962,1.6124,1.5962,1.607,528000.0],["1997-05-22",1.6016,1.6124,1.6016,1.6124,116800.0],["1997-05-23",1.6124,1.6232,1.607,1.6178,145600.0],["1997-05-27",1.6124,1.634,1.6124,1.634,107200.0],["1997-05-28",1.6286,1.634,1.6178,1.6286,136000.0],["1997-05-29",1.6286,1.634,1.6232,1.6232,889600.0],["1997-05-30",1.6286,1.6286,1.6124,1.6178,590400.0],["1997-06-02",1.6124,1.6178,1.6124,1.6124,208000.0],["1997-06-03",1.6124,1.6178,1.607,1.607,526400.0],["1997-06-04",1.607,1.607,1.5854,1.5908,414400.0],["1997-06-05",1.5962,1.5962,1.5854,1.5908,524800.0],["1997-06-06",1.5854,1.6016,1.5854,1.5962,462400.0],["1997-06-09",1.5908,1.5962,1.58,1.58,760000.0],["1997-06-10",1.58,1.5962,1.58,1.5908,385600.0],["1997-06-11",1.5908,1.6016,1.5908,1.6016,579200.0],["1997-06-12",1.6016,1.6447,1.5962,1.634,833600.0],["1997-06-13",1.6394,1.6447,1.634,1.6447,387200.0],["1997-06-16",1.6394,1.6394,1.6232,1.634,100800.0],["1997-06-17",1.6394,1.6394,1.6124,1.634,222400.0],["1997-06-18",1.6394,1.6501,1.634,1.6501,420800.0],["1997-06-19",1.6553,1.6662,1.6553,1.6662,340800.0],["1997-06-20",1.6499,1.6716,1.6499,1.6499,489600.0],["1997-06-23",1.6607,1.6607,1.6337,1.6337,241600.0],["1997-06-24",1.6445,1.6662,1.6445,1.6635,268800.0],["1997-06-25",1.6634,1.6716,1.6607,1.6607,320000.0],["1997-06-26",1.6662,1.6662,1.6553,1.6662,161600.0],["1997-06-27",1.6662,1.6824,1.6634,1.6716,259200.0],["1997-06-30",1.6662,1.6743,1.6391,1.6391,540800.0],["1997-07-01",1.6337,1.6445,1.6283,1.6391,145600.0],["1997-07-02",1.6337,1.6337,1.6175,1.6256,475200.0],["1997-07-03",1.6256,1.6283,1.6148,1.6175,265600.0],["1997-07-07",1.6066,1.6256,1.5796,1.6256,547200.0],["1997-07-08",1.6121,1.6337,1.6121,1.6283,2603200.0],["1997-07-09",1.6229,1.6391,1.6229,1.6337,2715200.0],["1997-07-10",1.6283,1.6337,1.5985,1.6012,2489600.0],["1997-07-11",1.6012,1.6012,1.558,1.5823,2177600.0],["1997-07-14",1.5796,1.5796,1.5688,1.5742,979200.0],["1997-07-15",1.5742,1.5742,1.5471,1.5526,1064000.0],["1997-07-16",1.5526,1.5526,1.5417,1.5498,841600.0],["1997-07-17",1.5498,1.5498,1.5444,1.5498,649600.0],["1997-07-18",1.539,1.5471,1.5363,1.5444,1172800.0],["1997-07-21",1.539,1.5417,1.5201,1.5417,380800.0],["1997-07-22",1.5417,1.5742,1.5417,1.558,1843200.0],["1997-07-23",1.558,1.5904,1.558,1.5796,856000.0],["1997-07-24",1.5742,1.585,1.5688,1.585,484800.0],["1997-07-25",1.5742,1.5958,1.5742,1.585,332800.0],["1997-07-28",1.5877,1.5877,1.5769,1.5769,321600.0],["1997-07-29",1.5769,1.5769,1.558,1.5634,771200.0],["1997-07-30",1.5634,1.5661,1.5526,1.5553,728000.0],["1997-07-31",1.558,1.5796,1.558,1.5796,912000.0],["1997-08-01",1.5796,1.585,1.5715,1.585,400000.0],["1997-08-04",1.5823,1.5958,1.5769,1.5958,384000.0],["1997-08-05",1.5904,1.6066,1.5877,1.6012,326400.0],["1997-08-06",1.6066,1.6066,1.5931,1.5958,667200.0],["1997-08-07",1.5931,1.6066,1.5931,1.6012,252800.0],["1997-08-08",1.6012,1.6012,1.5931,1.5958,473600.0],["1997-08-11",1.5931,1.5958,1.585,1.5877,464000.0],["1997-08-12",1.5958,1.6121,1.5945,1.5958,284800.0],["1997-08-13",1.5958,1.5958,1.5796,1.5796,444800.0],["1997-08-14",1.5661,1.5661,1.5526,1.558,478400.0],["1997-08-15",1.5498,1.558,1.5471,1.5498,332800.0],["1997-08-18",1.5553,1.5553,1.5444,1.5444,52800.0],["1997-08-19",1.5471,1.5471,1.5363,1.5363,435200.0],["1997-08-20",1.539,1.5553,1.5363,1.5471,201600.0],["1997-08-21",1.5471,1.5471,1.5363,1.5417,224000.0],["1997-08-22",1.539,1.5471,1.5336,1.5444,254400.0],["1997-08-25",1.5553,1.5607,1.5471,1.5553,598400.0],["1997-08-26",1.5742,1.5958,1.5742,1.5931,1252800.0],["1997-08-27",1.5985,1.6418,1.5985,1.6364,976000.0],["1997-08-28",1.6364,1.6364,1.6175,1.6175,1179200.0],["1997-08-29",1.6175,1.6364,1.6066,1.6066,390400.0],["1997-09-02",1.6121,1.6607,1.6121,1.658,704000.0],["1997-09-03",1.6634,1.6634,1.6553,1.658,432000.0],["1997-09-04",1.6553,1.6824,1.6553,1.6797,707200.0],["1997-09-05",1.6824,1.6851,1.6662,1.6689,544000.0],["1997-09-08",1.6689,1.6716,1.6526,1.6553,257600.0],["1997-09-09",1.6607,1.6716,1.6607,1.6662,142400.0],["1997-09-10",1.6553,1.6662,1.6391,1.6391,240000.0],["1997-09-11",1.6445,1.6472,1.6283,1.6445,195200.0],["1997-09-12",1.6553,1.6662,1.6486,1.6607,292800.0],["1997-09-15",1.6662,1.6689,1.6553,1.6689,496000.0],["1997-09-16",1.6716,1.6959,1.6662,1.6959,777600.0],["1997-09-17",1.7013,1.7094,1.6905,1.6932,649600.0],["1997-09-18",1.6986,1.7148,1.6986,1.7094,225600.0],["1997-09-19",1.6986,1.704,1.6932,1.7013,441600.0],["1997-09-22",1.7013,1.7365,1.7013,1.7257,822400.0],["1997-09-23",1.7311,1.7365,1.7257,1.7338,276800.0],["1997-09-24",1.7284,1.7311,1.723,1.7257,236800.0],["1997-09-25",1.7254,1.739,1.7254,1.7309,241600.0],["1997-09-26",1.7363,1.739,1.7173,1.7173,312000.0],["1997-09-29",1.7173,1.7227,1.6983,1.7092,720000.0],["1997-09-30",1.7146,1.7227,1.7092,1.72,1132800.0],["1997-10-01",1.72,1.7309,1.7146,1.7173,593600.0],["1997-10-02",1.7173,1.7309,1.7092,1.7309,580800.0],["1997-10-03",1.7282,1.7499,1.7282,1.739,822400.0],["1997-10-06",1.7444,1.7471,1.7417,1.7444,393600.0],["1997-10-07",1.7444,1.7553,1.7417,1.7526,881600.0],["1997-10-08",1.7526,1.7634,1.7444,1.7634,899200.0],["1997-10-09",1.758,1.7933,1.758,1.7933,977600.0],["1997-10-10",1.7797,1.8068,1.7797,1.8041,1500800.0],["1997-10-13",1.8123,1.8774,1.8123,1.8258,592000.0],["1997-10-14",1.834,1.853,1.834,1.8448,814400.0],["1997-10-15",1.8394,1.8394,1.8312,1.834,164800.0],["1997-10-16",1.8231,1.8367,1.8204,1.8285,635200.0],["1997-10-17",1.8231,1.834,1.8177,1.834,404800.0],["1997-10-20",1.8285,1.8502,1.8231,1.8448,219200.0],["1997-10-21",1.8448,1.8936,1.8448,1.8909,603200.0],["1997-10-22",1.8882,1.8909,1.8638,1.8719,232000.0],["1997-10-23",1.8611,1.8882,1.8502,1.8801,329600.0],["1997-10-24",1.8774,1.8828,1.8665,1.8692,225600.0],["1997-10-27",1.8611,1.8692,1.8177,1.8177,224000.0],["1997-10-28",1.8068,1.8909,1.758,1.8909,1187200.0],["1997-10-29",1.8909,1.8991,1.8638,1.8747,411200.0],["1997-10-30",1.8448,1.8502,1.8367,1.8421,408000.0],["1997-10-31",1.8312,1.8611,1.8312,1.8557,476800.0],["1997-11-03",1.8557,1.8828,1.8557,1.8828,1883200.0],["1997-11-04",1.8828,1.9208,1.8828,1.9181,443200.0],["1997-11-05",1.9181,1.9316,1.9181,1.9208,278400.0],["1997-11-06",1.9154,1.9208,1.9045,1.9045,300800.0],["1997-11-07",1.8557,1.9153,1.8557,1.8909,395200.0],["1997-11-10",1.8882,1.9154,1.8882,1.9126,209600.0],["1997-11-11",1.9045,1.9072,1.8828,1.8855,142400.0],["1997-11-12",1.8855,1.9099,1.8855,1.8991,206400.0],["1997-11-13",1.8991,1.9099,1.8991,1.8991,144000.0],["1997-11-14",1.8991,1.8991,1.8747,1.8747,601600.0],["1997-11-17",1.8719,1.8909,1.8719,1.8882,851200.0],["1997-11-18",1.8991,1.8991,1.8882,1.8882,440000.0],["1997-11-19",1.8774,1.8774,1.8719,1.8719,211200.0],["1997-11-20",1.8747,1.8774,1.8719,1.8747,76800.0],["1997-11-21",1.8774,1.8909,1.8719,1.8909,753600.0],["1997-11-24",1.8909,1.8909,1.8828,1.8909,438400.0],["1997-11-25",1.8882,1.8991,1.8774,1.8882,152000.0],["1997-11-26",1.8774,1.9099,1.8719,1.9018,246400.0],["1997-11-28",1.8936,1.9154,1.8936,1.9154,121600.0],["1997-12-01",1.9045,1.9208,1.9045,1.9208,259200.0],["1997-12-02",1.9154,1.9289,1.9099,1.9235,89600.0],["1997-12-03",1.9154,1.9235,1.9045,1.9208,158400.0],["1997-12-04",1.9262,1.9343,1.9153,1.9343,163200.0],["1997-12-05",1.9262,1.9642,1.9018,1.9642,342400.0],["1997-12-08",1.975,2.0103,1.975,2.0103,529600.0],["1997-12-09",2.0049,2.0049,1.9913,2.0022,496000.0],["1997-12-10",1.9913,1.9913,1.9696,1.9777,326400.0],["1997-12-11",1.9777,1.994,1.9696,1.9886,244800.0],["1997-12-12",1.9965,1.9965,1.9693,1.9802,329600.0],["1997-12-15",1.9693,1.9802,1.9693,1.9802,65600.0],["1997-12-16",1.9693,1.9748,1.9639,1.9748,472000.0],["1997-12-17",1.9367,1.9748,1.9204,1.9585,1096000.0],["1997-12-18",1.9585,1.9585,1.8741,1.8932,1014400.0],["1997-12-19",1.8823,1.8823,1.8415,1.8469,582400.0],["1997-12-22",1.8497,1.8605,1.8388,1.8469,635200.0],["1997-12-23",1.8469,1.8469,1.8415,1.8442,172800.0],["1997-12-24",1.8333,1.8388,1.8279,1.8361,96000.0],["1997-12-26",1.8279,1.8279,1.8116,1.817,164800.0],["1997-12-29",1.8116,1.8469,1.8007,1.8388,496000.0],["1997-12-30",1.8469,1.8578,1.8415,1.8442,769600.0],["1997-12-31",1.8551,1.8605,1.8524,1.8551,636800.0],["1998-01-02",1.8605,1.8605,1.8442,1.8469,214400.0],["1998-01-05",1.8388,1.8442,1.8225,1.8306,516800.0],["1998-01-06",1.8361,1.8361,1.817,1.817,689600.0],["1998-01-07",1.8279,1.8279,1.7871,1.8007,360000.0],["1998-01-08",1.7844,1.7844,1.7517,1.7517,472000.0],["1998-01-09",1.7409,1.7436,1.7164,1.7218,617600.0],["1998-01-12",1.7109,1.7109,1.7082,1.7082,593600.0],["1998-01-13",1.7082,1.73,1.7028,1.7191,142400.0],["1998-01-14",1.73,1.7572,1.73,1.7517,449600.0],["1998-01-15",1.7409,1.7463,1.7191,1.7191,366400.0],["1998-01-16",1.7273,1.73,1.7164,1.73,264000.0],["1998-01-20",1.73,1.7545,1.73,1.7545,124800.0],["1998-01-21",1.7572,1.7844,1.7354,1.7817,961600.0],["1998-01-22",1.73,1.7626,1.7082,1.7545,796800.0],["1998-01-23",1.7463,1.7599,1.7327,1.7599,254400.0],["1998-01-26",1.7572,1.7572,1.7245,1.73,153600.0],["1998-01-27",1.7354,1.7354,1.7109,1.7109,201600.0],["1998-01-28",1.7055,1.7164,1.7055,1.7055,419200.0],["1998-01-29",1.7001,1.7055,1.6973,1.7055,222400.0],["1998-01-30",1.7055,1.7055,1.6756,1.6946,452800.0],["1998-02-02",1.6865,1.6946,1.6729,1.6783,368000.0],["1998-02-03",1.681,1.681,1.6701,1.6783,376000.0],["1998-02-04",1.681,1.681,1.6593,1.6647,283200.0],["1998-02-05",1.6593,1.6701,1.6565,1.6593,332800.0],["1998-02-06",1.6701,1.6756,1.6525,1.6701,523200.0],["1998-02-09",1.6701,1.6701,1.6538,1.6538,524800.0],["1998-02-10",1.6538,1.6837,1.6538,1.6538,2136000.0],["1998-02-11",1.6538,1.7137,1.6538,1.6892,2404800.0],["1998-02-12",1.6783,1.7082,1.6783,1.7055,264000.0],["1998-02-13",1.7028,1.7245,1.7028,1.7191,278400.0],["1998-02-17",1.7082,1.7245,1.7082,1.7191,166400.0],["1998-02-18",1.7137,1.7137,1.7082,1.7082,1139200.0],["1998-02-19",1.7082,1.7191,1.7082,1.7082,963200.0],["1998-02-20",1.7082,1.7354,1.7055,1.7327,537600.0],["1998-02-23",1.73,1.7354,1.7137,1.7245,110400.0],["1998-02-24",1.7137,1.7137,1.6865,1.7028,640000.0],["1998-02-25",1.7001,1.7626,1.7001,1.7381,1251200.0],["1998-02-26",1.7327,1.7409,1.7273,1.7409,331200.0],["1998-02-27",1.7381,1.7572,1.7381,1.7463,214400.0],["1998-03-02",1.7463,1.7572,1.7409,1.7572,2161600.0],["1998-03-03",1.7572,1.7817,1.7545,1.7708,633600.0],["1998-03-04",1.7681,1.7681,1.7545,1.7626,267200.0],["1998-03-05",1.7599,1.7599,1.7164,1.7164,371200.0],["1998-03-06",1.7137,1.7409,1.7137,1.7381,728000.0],["1998-03-09",1.73,1.7354,1.7137,1.7164,252800.0],["1998-03-10",1.7191,1.7273,1.7191,1.7245,188800.0],["1998-03-11",1.73,1.7381,1.73,1.7327,172800.0],["1998-03-12",1.7354,1.7409,1.73,1.7327,342400.0],["1998-03-13",1.7327,1.7327,1.7218,1.7273,334400.0],["1998-03-16",1.7273,1.7354,1.6973,1.73,840000.0],["1998-03-17",1.7245,1.7273,1.7109,1.7109,139200.0],["1998-03-18",1.7164,1.7164,1.7109,1.7109,374400.0],["1998-03-19",1.7191,1.7245,1.6865,1.7137,598400.0],["1998-03-20",1.7109,1.7164,1.6973,1.7028,438400.0],["1998-03-23",1.6973,1.6973,1.6756,1.6919,1070400.0],["1998-03-24",1.6946,1.6946,1.6865,1.6919,265600.0],["1998-03-25",1.6919,1.6946,1.6511,1.6511,596800.0],["1998-03-26",1.6563,1.6863,1.6563,1.6863,1003200.0],["1998-03-27",1.6836,1.7,1.6754,1.6809,667200.0],["1998-03-30",1.6809,1.6891,1.6645,1.67,201600.0],["1998-03-31",1.6672,1.6836,1.6672,1.6727,260800.0],["1998-04-01",1.6727,1.7,1.6727,1.7,304000.0],["1998-04-02",1.6973,1.7,1.6918,1.6945,185600.0],["1998-04-03",1.7,1.7,1.6891,1.6891,257600.0],["1998-04-06",1.6863,1.7136,1.6863,1.7136,291200.0],["1998-04-07",1.7082,1.7082,1.6563,1.6727,716800.0],["1998-04-08",1.6727,1.6863,1.6427,1.6454,251200.0],["1998-04-09",1.6563,1.67,1.6509,1.6591,352000.0],["1998-04-13",1.6591,1.6672,1.6481,1.6563,240000.0],["1998-04-14",1.6563,1.6727,1.6536,1.6672,184000.0],["1998-04-15",1.6645,1.6891,1.6591,1.6836,337600.0],["1998-04-16",1.7027,1.7109,1.6727,1.6809,697600.0],["1998-04-17",1.6863,1.6891,1.6727,1.6782,240000.0],["1998-04-20",1.6809,1.6809,1.6618,1.6618,180800.0],["1998-04-21",1.67,1.6782,1.6536,1.6782,288000.0],["1998-04-22",1.6836,1.6973,1.6509,1.6536,249600.0],["1998-04-23",1.6481,1.6481,1.6099,1.6099,2660800.0],["1998-04-24",1.6099,1.6236,1.6018,1.6018,222400.0],["1998-04-27",1.6045,1.6045,1.5799,1.5908,505600.0],["1998-04-28",1.5895,1.599,1.5799,1.5936,628800.0],["1998-04-29",1.5908,1.6372,1.5908,1.629,816000.0],["1998-04-30",1.6209,1.6591,1.6209,1.6536,838400.0],["1998-05-01",1.6591,1.6645,1.6345,1.6345,377600.0],["1998-05-04",1.6372,1.6454,1.6209,1.6236,180800.0],["1998-05-05",1.629,1.64,1.5936,1.5963,532800.0],["1998-05-06",1.5936,1.6099,1.5854,1.5854,371200.0],["1998-05-07",1.5908,1.6209,1.5827,1.6045,744000.0],["1998-05-08",1.6045,1.6263,1.6045,1.6236,313600.0],["1998-05-11",1.6127,1.6127,1.5854,1.5854,256000.0],["1998-05-12",1.5827,1.5881,1.5745,1.5827,284800.0],["1998-05-13",1.5799,1.5881,1.5717,1.5881,521600.0],["1998-05-14",1.5827,1.5936,1.5772,1.5799,636800.0],["1998-05-15",1.5772,1.5881,1.5717,1.5717,297600.0],["1998-05-18",1.5799,1.5827,1.5499,1.5499,680000.0],["1998-05-19",1.5608,1.569,1.539,1.5417,862400.0],["1998-05-20",1.5499,1.5554,1.5363,1.5363,244800.0],["1998-05-21",1.5335,1.5445,1.5117,1.5254,931200.0],["1998-05-22",1.5254,1.5254,1.5063,1.509,504000.0],["1998-05-26",1.5063,1.509,1.4817,1.4817,553600.0],["1998-05-27",1.4462,1.468,1.4298,1.4408,1140800.0],["1998-05-28",1.4353,1.4817,1.4326,1.4817,536000.0],["1998-05-29",1.4708,1.5281,1.4708,1.5254,510400.0],["1998-06-01",1.5254,1.539,1.4981,1.4981,347200.0],["1998-06-02",1.5035,1.5144,1.4817,1.4817,132800.0],["1998-06-03",1.4708,1.5117,1.4708,1.4844,371200.0],["1998-06-04",1.4953,1.5035,1.4844,1.4844,302400.0],["1998-06-05",1.468,1.4844,1.468,1.4844,281600.0],["1998-06-08",1.4844,1.5008,1.479,1.4953,619200.0],["1998-06-09",1.4899,1.5035,1.4817,1.4899,358400.0],["1998-06-10",1.4953,1.5008,1.468,1.4708,528000.0],["1998-06-11",1.4681,1.4735,1.4217,1.4271,411200.0],["1998-06-12",1.4244,1.4489,1.4244,1.4489,643200.0],["1998-06-15",1.4489,1.4489,1.4298,1.4353,403200.0],["1998-06-16",1.4408,1.4489,1.4353,1.438,283200.0],["1998-06-17",1.438,1.4735,1.438,1.4626,1022400.0],["1998-06-18",1.4569,1.4678,1.4487,1.4487,480000.0],["1998-06-19",1.4432,1.4514,1.4405,1.4405,342400.0],["1998-06-22",1.4432,1.4514,1.4405,1.4459,185600.0],["1998-06-23",1.4459,1.4788,1.4459,1.4706,390400.0],["1998-06-24",1.4596,1.4952,1.4596,1.4925,670400.0],["1998-06-25",1.487,1.4898,1.4815,1.4815,336000.0],["1998-06-26",1.4815,1.4815,1.4131,1.4542,2204800.0],["1998-06-29",1.4569,1.4596,1.4514,1.4569,144000.0],["1998-06-30",1.4514,1.5117,1.4487,1.5007,968000.0],["1998-07-01",1.5035,1.5226,1.5007,1.5062,251200.0],["1998-07-02",1.5062,1.5089,1.4843,1.487,441600.0],["1998-07-06",1.4761,1.5007,1.4761,1.4925,308800.0],["1998-07-07",1.4843,1.5089,1.4788,1.5007,630400.0],["1998-07-08",1.5007,1.5281,1.5007,1.5226,276800.0],["1998-07-09",1.5308,1.561,1.5199,1.5199,683200.0],["1998-07-10",1.5062,1.5062,1.4898,1.4898,630400.0],["1998-07-13",1.4952,1.4952,1.461,1.4651,553600.0],["1998-07-14",1.4651,1.4651,1.4487,1.4487,412800.0],["1998-07-15",1.424,1.4542,1.424,1.4405,846400.0],["1998-07-16",1.4432,1.4432,1.4268,1.4295,265600.0],["1998-07-17",1.435,1.4733,1.4268,1.435,387200.0],["1998-07-20",1.4405,1.4405,1.4076,1.4103,212800.0],["1998-07-21",1.4186,1.424,1.4158,1.4186,420800.0],["1998-07-22",1.4158,1.4158,1.4076,1.4158,252800.0],["1998-07-23",1.4131,1.424,1.4076,1.4103,105600.0],["1998-07-24",1.4103,1.4103,1.4021,1.4021,428800.0],["1998-07-27",1.4021,1.4021,1.3857,1.3857,505600.0],["1998-07-28",1.3857,1.3857,1.3583,1.361,315200.0],["1998-07-29",1.3693,1.3747,1.3254,1.3282,337600.0],["1998-07-30",1.2926,1.2926,1.1721,1.2104,2961600.0],["1998-07-31",1.2104,1.2241,1.1885,1.1885,924800.0],["1998-08-03",1.1913,1.2077,1.1885,1.1913,377600.0],["1998-08-04",1.1995,1.2077,1.1611,1.1611,428800.0],["1998-08-05",1.1611,1.1666,1.1146,1.1201,888000.0],["1998-08-06",1.1091,1.142,1.1064,1.142,481600.0],["1998-08-07",1.1447,1.1447,1.1228,1.1255,905600.0],["1998-08-10",1.1283,1.1283,1.0845,1.0845,694400.0],["1998-08-11",1.079,1.079,1.0571,1.068,473600.0],["1998-08-12",1.068,1.0708,1.0489,1.0543,456000.0],["1998-08-13",1.0653,1.0653,0.9859,1.0023,1251200.0],["1998-08-14",1.0133,1.016,0.9694,0.9913,928000.0],["1998-08-17",0.9913,1.0625,0.9886,1.0543,905600.0],["1998-08-18",1.0598,1.0899,1.0598,1.0735,1086400.0],["1998-08-19",1.079,1.0845,1.0352,1.0379,585600.0],["1998-08-20",1.0516,1.0516,1.0297,1.0324,441600.0],["1998-08-21",1.0215,1.0215,1.0023,1.005,364800.0],["1998-08-24",1.005,1.0133,0.9968,0.9996,443200.0],["1998-08-25",1.005,1.0187,0.9968,0.9968,169600.0],["1998-08-26",0.9941,0.9941,0.9694,0.9694,380800.0],["1998-08-27",0.9749,0.9749,0.9421,0.9585,1121600.0],["1998-08-28",0.9694,1.0023,0.9311,0.9338,1076800.0],["1998-08-31",0.9338,0.9831,0.9338,0.964,654400.0],["1998-09-01",0.9694,0.9749,0.9421,0.9503,520000.0],["1998-09-02",0.9585,0.964,0.9448,0.9448,475200.0],["1998-09-03",0.9421,0.9448,0.9201,0.9256,308800.0],["1998-09-04",0.9311,0.9311,0.89,0.8928,412800.0],["1998-09-08",0.9037,0.9284,0.9037,0.9174,848000.0],["1998-09-09",0.9174,0.9201,0.8982,0.8982,352000.0],["1998-09-10",0.8982,0.8982,0.8709,0.8736,371200.0],["1998-09-11",0.8626,0.8791,0.8572,0.8572,465600.0],["1998-09-14",0.8763,0.8818,0.8736,0.8791,883200.0],["1998-09-15",0.8791,0.8818,0.8681,0.8818,1820800.0],["1998-09-16",0.8873,0.9475,0.8845,0.9475,1478400.0],["1998-09-17",0.9393,0.9393,0.9256,0.9284,382400.0],["1998-09-18",0.9311,0.9448,0.9256,0.9311,598400.0],["1998-09-21",0.9201,0.9229,0.8982,0.901,668800.0],["1998-09-22",0.901,0.9311,0.8873,0.9284,737600.0],["1998-09-23",0.9284,0.9475,0.9284,0.9475,673600.0],["1998-09-24",0.9475,0.953,0.9338,0.9366,678400.0],["1998-09-25",0.9284,0.9393,0.9229,0.9229,419200.0],["1998-09-28",0.9229,0.9393,0.9092,0.9147,467200.0],["1998-09-29",0.9147,0.9311,0.8982,0.8982,532800.0],["1998-09-30",0.8928,0.9065,0.8928,0.9065,352000.0],["1998-10-01",0.9117,0.9117,0.8622,0.8677,451200.0],["1998-10-02",0.8704,0.8787,0.8704,0.8759,249600.0],["1998-10-05",0.8759,0.8759,0.8484,0.8484,409600.0],["1998-10-06",0.8484,0.8484,0.8346,0.8346,241600.0],["1998-10-07",0.8374,0.8374,0.785,0.7933,726400.0],["1998-10-08",0.7878,0.8016,0.7768,0.7795,856000.0],["1998-10-09",0.7905,0.7905,0.7272,0.7465,857600.0],["1998-10-12",0.7492,0.7713,0.7492,0.7658,1824000.0],["1998-10-13",0.7658,0.7685,0.7492,0.7658,1683200.0],["1998-10-14",0.7713,0.7768,0.7492,0.7492,670400.0],["1998-10-15",0.7547,0.7658,0.7437,0.7465,1932800.0],["1998-10-16",0.7492,0.7933,0.7465,0.7933,3828800.0],["1998-10-19",0.7933,0.8759,0.7933,0.8401,4411200.0],["1998-10-20",0.8484,0.909,0.8484,0.887,3528000.0],["1998-10-21",0.8952,0.9062,0.8897,0.8897,1283200.0],["1998-10-22",0.898,0.898,0.8484,0.8787,1958400.0],["1998-10-23",0.8842,0.9393,0.8842,0.931,1164800.0],["1998-10-26",0.9393,1.0302,0.9393,1.0137,1713600.0],["1998-10-27",1.0357,1.0495,0.9586,0.9696,1457600.0],["1998-10-28",0.9778,0.9916,0.9613,0.9696,939200.0],["1998-10-29",0.9696,0.9889,0.9668,0.9723,734400.0],["1998-10-30",0.9834,0.9971,0.9641,0.9751,798400.0],["1998-11-02",0.9778,0.9944,0.9778,0.9944,755200.0],["1998-11-03",1.0081,1.0192,1.0026,1.0109,875200.0],["1998-11-04",1.0137,1.0522,1.0137,1.0467,1425600.0],["1998-11-05",1.0495,1.1238,1.0412,1.1046,1158400.0],["1998-11-06",1.1073,1.1624,1.1046,1.1514,1132800.0],["1998-11-09",1.1514,1.1899,1.1486,1.1872,2550400.0],["1998-11-10",1.1899,1.2147,1.1817,1.1955,1956800.0],["1998-11-11",1.201,1.201,1.1679,1.1734,918400.0],["1998-11-12",1.1707,1.1707,1.1128,1.1183,771200.0],["1998-11-13",1.1128,1.1128,1.066,1.0825,840000.0],["1998-11-16",1.0935,1.1293,1.0798,1.1101,428800.0],["1998-11-17",1.1101,1.1128,1.1018,1.1018,219200.0],["1998-11-18",1.1018,1.1073,1.0963,1.099,577600.0],["1998-11-19",1.1046,1.1183,1.1018,1.1156,374400.0],["1998-11-20",1.1266,1.1321,1.1046,1.1128,339200.0],["1998-11-23",1.1128,1.1128,1.099,1.1073,512000.0],["1998-11-24",1.1073,1.1128,1.0963,1.1046,521600.0],["1998-11-25",1.1101,1.1101,1.0853,1.0963,393600.0],["1998-11-27",1.0935,1.0935,1.077,1.077,176000.0],["1998-11-30",1.0853,1.1679,1.0853,1.1679,1262400.0],["1998-12-01",1.1569,1.1652,1.1404,1.1459,1636800.0],["1998-12-02",1.1404,1.1514,1.1266,1.1404,875200.0],["1998-12-03",1.1404,1.1431,1.1238,1.1349,1153600.0],["1998-12-04",1.1459,1.1514,1.1431,1.1486,2086400.0],["1998-12-07",1.1459,1.1596,1.1404,1.1431,187200.0],["1998-12-08",1.1486,1.1486,1.1073,1.1073,313600.0],["1998-12-09",1.1156,1.1238,1.1073,1.1156,784000.0],["1998-12-10",1.1128,1.1183,1.1073,1.1156,628800.0],["1998-12-11",1.1128,1.1293,1.1073,1.1156,1808000.0],["1998-12-14",1.1156,1.1238,1.0798,1.0825,2062400.0],["1998-12-15",1.0743,1.1293,1.0357,1.1293,3366400.0],["1998-12-16",1.1266,1.1404,1.1266,1.1321,1329600.0],["1998-12-17",1.1402,1.1513,1.1374,1.1513,812800.0],["1998-12-18",1.1623,1.2287,1.1623,1.2121,1680000.0],["1998-12-21",1.2177,1.2287,1.2038,1.2149,1096000.0],["1998-12-22",1.2204,1.2204,1.2038,1.2038,1201600.0],["1998-12-23",1.2038,1.2177,1.2038,1.2094,358400.0],["1998-12-24",1.2038,1.2094,1.2011,1.2066,184000.0],["1998-12-28",1.2094,1.2592,1.2094,1.2232,1051200.0],["1998-12-29",1.2177,1.237,1.2177,1.2287,348800.0],["1998-12-30",1.2287,1.2398,1.2232,1.2398,318400.0],["1998-12-31",1.2287,1.2647,1.2287,1.2619,524800.0],["1999-01-04",1.273,1.3394,1.273,1.3256,1830400.0],["1999-01-05",1.3201,1.3533,1.3201,1.3367,697600.0],["1999-01-06",1.3311,1.3837,1.3311,1.3782,1099200.0],["1999-01-07",1.3726,1.3837,1.3685,1.3837,2252800.0],["1999-01-08",1.3782,1.3948,1.3505,1.356,1827200.0],["1999-01-11",1.356,1.3616,1.3394,1.356,1515200.0],["1999-01-12",1.3533,1.3726,1.3505,1.3699,1401600.0],["1999-01-13",1.3505,1.3533,1.345,1.3477,1339200.0],["1999-01-14",1.3477,1.3533,1.345,1.3505,713600.0],["1999-01-15",1.3505,1.3726,1.3505,1.3726,670400.0],["1999-01-19",1.3782,1.3837,1.3754,1.3809,284800.0],["1999-01-20",1.3893,1.4086,1.3893,1.4086,355200.0],["1999-01-21",1.4086,1.4169,1.4031,1.4086,409600.0],["1999-01-22",1.4031,1.4197,1.3948,1.4003,564800.0],["1999-01-25",1.4059,1.4086,1.392,1.3948,545600.0],["1999-01-26",1.3948,1.4114,1.3948,1.4114,1052800.0],["1999-01-27",1.4059,1.4252,1.4031,1.4252,484800.0],["1999-01-28",1.4225,1.4889,1.4225,1.4861,937600.0],["1999-01-29",1.4861,1.5553,1.4861,1.5387,3131200.0],["1999-02-01",1.5304,1.5304,1.5027,1.5027,1118400.0],["1999-02-02",1.4916,1.4916,1.4723,1.4861,801600.0],["1999-02-03",1.4861,1.4889,1.4391,1.4446,491200.0],["1999-02-04",1.4446,1.4446,1.3948,1.3976,408000.0],["1999-02-05",1.3893,1.4031,1.3782,1.3809,600000.0],["1999-02-08",1.3865,1.392,1.3782,1.3782,339200.0],["1999-02-09",1.3809,1.3837,1.3643,1.3809,488000.0],["1999-02-10",1.3754,1.3754,1.3339,1.3477,390400.0],["1999-02-11",1.3477,1.4169,1.3394,1.3505,1240000.0],["1999-02-12",1.345,1.345,1.2979,1.2979,4664000.0],["1999-02-16",1.3062,1.3505,1.3062,1.3339,976000.0],["1999-02-17",1.3339,1.3367,1.3118,1.3145,203200.0],["1999-02-18",1.3145,1.3145,1.2979,1.3007,435200.0],["1999-02-19",1.3007,1.3007,1.2979,1.2979,324800.0],["1999-02-22",1.3007,1.3948,1.2952,1.3671,832000.0],["1999-02-23",1.3699,1.3699,1.3284,1.3311,321600.0],["1999-02-24",1.3367,1.3367,1.3007,1.3062,740800.0],["1999-02-25",1.3118,1.3173,1.3062,1.3145,492800.0],["1999-02-26",1.3145,1.3256,1.309,1.3228,345600.0],["1999-03-01",1.3201,1.3256,1.2952,1.3173,318400.0],["1999-03-02",1.3284,1.3477,1.3284,1.3367,878400.0],["1999-03-03",1.3394,1.345,1.3339,1.3367,208000.0],["1999-03-04",1.3367,1.3367,1.3311,1.3339,145600.0],["1999-03-05",1.3284,1.3394,1.3256,1.3339,305600.0],["1999-03-08",1.3284,1.3422,1.3173,1.3311,347200.0],["1999-03-09",1.3284,1.3505,1.3284,1.3505,350400.0],["1999-03-10",1.345,1.3477,1.3367,1.3477,123200.0],["1999-03-11",1.3394,1.3394,1.3311,1.3311,144000.0],["1999-03-12",1.3311,1.3311,1.309,1.3284,184000.0],["1999-03-15",1.3339,1.3339,1.3118,1.3228,280000.0],["1999-03-16",1.3228,1.3228,1.3062,1.3118,251200.0],["1999-03-17",1.3145,1.3145,1.3007,1.3145,507200.0],["1999-03-18",1.3145,1.3284,1.3118,1.3173,265600.0],["1999-03-19",1.3062,1.3062,1.273,1.2786,288000.0],["1999-03-22",1.2786,1.2896,1.273,1.2869,332800.0],["1999-03-23",1.2813,1.2952,1.2786,1.2841,345600.0],["1999-03-24",1.2841,1.3173,1.2841,1.2979,1587200.0],["1999-03-25",1.306,1.3172,1.306,1.3144,320000.0],["1999-03-26",1.3116,1.331,1.3116,1.3255,504000.0],["1999-03-29",1.3283,1.3394,1.3283,1.3366,574400.0],["1999-03-30",1.3394,1.3533,1.3255,1.3533,728000.0],["1999-03-31",1.3561,1.4005,1.3561,1.395,1899200.0],["1999-04-01",1.3894,1.3894,1.3672,1.3755,844800.0],["1999-04-05",1.3783,1.3783,1.3561,1.37,806400.0],["1999-04-06",1.3672,1.37,1.3672,1.37,144000.0],["1999-04-07",1.3616,1.3644,1.3477,1.3644,352000.0],["1999-04-08",1.3533,1.3727,1.3172,1.3727,345600.0],["1999-04-09",1.3616,1.3672,1.3505,1.3588,788800.0],["1999-04-12",1.3338,1.3644,1.3338,1.3561,1006400.0],["1999-04-13",1.3616,1.3727,1.3561,1.3616,590400.0],["1999-04-14",1.3672,1.3783,1.3533,1.3533,675200.0],["1999-04-15",1.3588,1.4283,1.3561,1.4283,841600.0],["1999-04-16",1.4227,1.4672,1.4172,1.4533,718400.0],["1999-04-19",1.4505,1.5006,1.4505,1.4894,676800.0],["1999-04-20",1.4922,1.4922,1.4339,1.4394,643200.0],["1999-04-21",1.4394,1.4617,1.4283,1.445,1240000.0],["1999-04-22",1.4505,1.4894,1.445,1.47,1548800.0],["1999-04-23",1.4617,1.47,1.4589,1.47,544000.0],["1999-04-26",1.4672,1.47,1.4617,1.47,361600.0],["1999-04-27",1.4728,1.5228,1.47,1.52,1225600.0],["1999-04-28",1.52,1.57,1.52,1.5561,1996800.0],["1999-04-29",1.5561,1.5645,1.545,1.5478,638400.0],["1999-04-30",1.545,1.5589,1.5422,1.5478,1209600.0],["1999-05-03",1.5561,1.5617,1.5506,1.5589,313600.0],["1999-05-04",1.5589,1.5728,1.5561,1.5617,830400.0],["1999-05-05",1.5617,1.5617,1.5117,1.5256,518400.0],["1999-05-06",1.52,1.52,1.4867,1.4922,329600.0],["1999-05-07",1.4894,1.4894,1.4672,1.4755,595200.0],["1999-05-10",1.4811,1.5033,1.4811,1.495,361600.0],["1999-05-11",1.5006,1.5339,1.5006,1.5172,502400.0],["1999-05-12",1.5117,1.5228,1.4839,1.4839,216000.0],["1999-05-13",1.4867,1.495,1.4505,1.4589,507200.0],["1999-05-14",1.4672,1.4783,1.4505,1.4783,211200.0],["1999-05-17",1.4755,1.4755,1.4422,1.4589,446400.0],["1999-05-18",1.4672,1.4811,1.4505,1.4589,350400.0],["1999-05-19",1.4672,1.4839,1.4561,1.4561,100800.0],["1999-05-20",1.5339,1.6312,1.5283,1.5283,2038400.0],["1999-05-21",1.5395,1.5672,1.5395,1.5561,547200.0],["1999-05-24",1.5561,1.5617,1.5422,1.5422,683200.0],["1999-05-25",1.5506,1.5617,1.5367,1.5617,472000.0],["1999-05-26",1.5672,1.5756,1.5006,1.5006,496000.0],["1999-05-27",1.5089,1.52,1.4672,1.4811,937600.0],["1999-05-28",1.4867,1.5117,1.4867,1.4922,355200.0],["1999-06-01",1.5061,1.5117,1.4894,1.5061,532800.0],["1999-06-02",1.5117,1.5867,1.5061,1.57,1190400.0],["1999-06-03",1.5784,1.6006,1.5784,1.5923,916800.0],["1999-06-04",1.5923,1.6284,1.5839,1.6284,1611200.0],["1999-06-07",1.6256,1.6562,1.6256,1.6395,708800.0],["1999-06-08",1.6284,1.6339,1.6173,1.6214,382400.0],["1999-06-09",1.6062,1.6117,1.5867,1.6062,1235200.0],["1999-06-10",1.6062,1.6062,1.5784,1.5784,646400.0],["1999-06-11",1.5895,1.5895,1.5561,1.5756,497600.0],["1999-06-14",1.5839,1.5978,1.5839,1.595,974400.0],["1999-06-15",1.595,1.6867,1.595,1.6673,1585600.0],["1999-06-16",1.6671,1.6726,1.6252,1.642,2043200.0],["1999-06-17",1.6308,1.6392,1.6197,1.6225,1427200.0],["1999-06-18",1.6252,1.6336,1.6197,1.628,942400.0],["1999-06-21",1.628,1.628,1.6029,1.6057,412800.0],["1999-06-22",1.5974,1.628,1.5932,1.628,1100800.0],["1999-06-23",1.6057,1.6225,1.6057,1.6225,1110400.0],["1999-06-24",1.6197,1.6949,1.6197,1.6643,4414400.0],["1999-06-25",1.6531,1.6698,1.6364,1.6475,1006400.0],["1999-06-28",1.6559,1.681,1.6559,1.6754,745600.0],["1999-06-29",1.6866,1.7312,1.6754,1.7061,950400.0],["1999-06-30",1.7172,1.7618,1.7145,1.7563,1793600.0],["1999-07-01",1.7563,1.7563,1.7284,1.7395,371200.0],["1999-07-02",1.734,1.7368,1.7117,1.7117,252800.0],["1999-07-06",1.7089,1.7145,1.7033,1.7117,296000.0],["1999-07-07",1.7061,1.7117,1.6782,1.681,360000.0],["1999-07-08",1.6782,1.681,1.6587,1.6615,488000.0],["1999-07-09",1.6559,1.6559,1.6448,1.6475,320000.0],["1999-07-12",1.6475,1.6949,1.6475,1.6838,891200.0],["1999-07-13",1.6838,1.7228,1.6838,1.72,392000.0],["1999-07-14",1.7256,1.7256,1.7117,1.7256,323200.0],["1999-07-15",1.7256,1.7284,1.6977,1.6977,433600.0],["1999-07-16",1.6977,1.7005,1.6726,1.6949,297600.0],["1999-07-19",1.6949,1.6949,1.6698,1.681,318400.0],["1999-07-20",1.681,1.7172,1.6559,1.6615,982400.0],["1999-07-21",1.6615,1.6671,1.6559,1.6643,172800.0],["1999-07-22",1.6671,1.6671,1.6475,1.6475,796800.0],["1999-07-23",1.6503,1.6503,1.5862,1.589,400000.0],["1999-07-26",1.589,1.589,1.5472,1.5472,244800.0],["1999-07-27",1.5834,1.6113,1.5611,1.5751,1766400.0],["1999-07-28",1.5779,1.5779,1.5667,1.5695,331200.0],["1999-07-29",1.5639,1.5723,1.5611,1.5695,251200.0],["1999-07-30",1.5695,1.5834,1.5611,1.5834,865600.0],["1999-08-02",1.5834,1.5834,1.5444,1.55,537600.0],["1999-08-03",1.5611,1.5611,1.5277,1.5528,939200.0],["1999-08-04",1.5583,1.5779,1.5556,1.5583,467200.0],["1999-08-05",1.5583,1.5583,1.5444,1.5583,488000.0],["1999-08-06",1.5583,1.5862,1.5583,1.5862,560000.0],["1999-08-09",1.5834,1.6057,1.5834,1.6002,369600.0],["1999-08-10",1.6113,1.6141,1.5974,1.6002,718400.0],["1999-08-11",1.5974,1.6225,1.5974,1.6225,214400.0],["1999-08-12",1.6225,1.6615,1.6225,1.6448,350400.0],["1999-08-13",1.6336,1.7061,1.6336,1.6949,808000.0],["1999-08-16",1.6838,1.6949,1.6726,1.6726,264000.0],["1999-08-17",1.6615,1.6615,1.628,1.6475,454400.0],["1999-08-18",1.6364,1.6392,1.6252,1.628,345600.0],["1999-08-19",1.628,1.628,1.6141,1.6141,176000.0],["1999-08-20",1.6141,1.6169,1.6113,1.6169,225600.0],["1999-08-23",1.6169,1.6225,1.6057,1.6225,411200.0],["1999-08-24",1.6169,1.6615,1.6002,1.6615,531200.0],["1999-08-25",1.6503,1.6615,1.628,1.6587,388800.0],["1999-08-26",1.6587,1.6615,1.6392,1.6531,326400.0],["1999-08-27",1.6531,1.6531,1.6336,1.6392,252800.0],["1999-08-30",1.6364,1.642,1.6336,1.6392,328000.0],["1999-08-31",1.6364,1.6448,1.6308,1.6392,440000.0],["1999-09-01",1.6503,1.6671,1.642,1.6671,433600.0],["1999-09-02",1.6726,1.6726,1.6392,1.6392,292800.0],["1999-09-03",1.6448,1.6838,1.6448,1.6838,339200.0],["1999-09-07",1.6838,1.6922,1.681,1.6838,289600.0],["1999-09-08",1.6754,1.6782,1.6643,1.6643,238400.0],["1999-09-09",1.6726,1.6782,1.6559,1.6782,456000.0],["1999-09-10",1.6838,1.6949,1.6782,1.6922,924800.0],["1999-09-13",1.6894,1.6949,1.6782,1.681,184000.0],["1999-09-14",1.6726,1.6754,1.6698,1.6726,123200.0],["1999-09-15",1.6726,1.6782,1.6643,1.6754,118400.0],["1999-09-16",1.6754,1.6782,1.6615,1.6698,700800.0],["1999-09-17",1.6671,1.6949,1.6671,1.6866,1033600.0],["1999-09-20",1.6782,1.681,1.6671,1.6698,136000.0],["1999-09-21",1.6671,1.6671,1.6448,1.6531,763200.0],["1999-09-22",1.6503,1.6615,1.6503,1.6615,163200.0],["1999-09-23",1.6669,1.6752,1.6613,1.6697,318400.0],["1999-09-24",1.6669,1.6836,1.6669,1.6836,240000.0],["1999-09-27",1.6808,1.6948,1.6557,1.6557,966400.0],["1999-09-28",1.6557,1.6613,1.6417,1.6613,894400.0],["1999-09-29",1.6613,1.6808,1.6613,1.678,572800.0],["1999-09-30",1.678,1.6948,1.6697,1.6724,2313600.0],["1999-10-01",1.6724,1.6892,1.6669,1.6697,955200.0],["1999-10-04",1.678,1.6976,1.678,1.6948,1585600.0],["1999-10-05",1.6892,1.6948,1.6557,1.6557,270400.0],["1999-10-06",1.6557,1.6557,1.6249,1.6333,929600.0],["1999-10-07",1.6333,1.6333,1.6081,1.6109,385600.0],["1999-10-08",1.6193,1.6193,1.6109,1.6137,243200.0],["1999-10-11",1.6137,1.6221,1.6109,1.6109,328000.0],["1999-10-12",1.6109,1.6137,1.5997,1.5997,467200.0],["1999-10-13",1.5997,1.6221,1.5997,1.6137,835200.0],["1999-10-14",1.6193,1.6389,1.6193,1.6305,420800.0],["1999-10-15",1.6305,1.6557,1.6277,1.6557,838400.0],["1999-10-18",1.6501,1.6501,1.6165,1.6193,608000.0],["1999-10-19",1.6165,1.6165,1.5885,1.5885,158400.0],["1999-10-20",1.5885,1.5885,1.5634,1.5662,264000.0],["1999-10-21",1.5746,1.5969,1.5746,1.5913,622400.0],["1999-10-22",1.5997,1.6501,1.5997,1.6417,366400.0],["1999-10-25",1.6333,1.6333,1.6193,1.6249,440000.0],["1999-10-26",1.6109,1.6137,1.5885,1.5913,238400.0],["1999-10-27",1.583,1.5969,1.5718,1.5746,304000.0],["1999-10-28",1.5718,1.5997,1.5718,1.5718,432000.0],["1999-10-29",1.5774,1.6109,1.5774,1.6053,624000.0],["1999-11-01",1.6109,1.6109,1.5802,1.5858,782400.0],["1999-11-02",1.5858,1.5858,1.5382,1.5634,592000.0],["1999-11-03",1.5662,1.5997,1.5662,1.5997,1694400.0],["1999-11-04",1.5941,1.6025,1.5941,1.5969,380800.0],["1999-11-05",1.5885,1.5913,1.5494,1.5522,267200.0],["1999-11-08",1.541,1.555,1.5214,1.5242,574400.0],["1999-11-09",1.527,1.5382,1.4963,1.5074,544000.0],["1999-11-10",1.513,1.527,1.513,1.5158,147200.0],["1999-11-11",1.5046,1.5214,1.4879,1.4907,209600.0],["1999-11-12",1.4907,1.4935,1.4809,1.4879,2371200.0],["1999-11-15",1.4935,1.5046,1.4907,1.4963,179200.0],["1999-11-16",1.4935,1.5158,1.4935,1.5158,1104000.0],["1999-11-17",1.5214,1.541,1.5158,1.5298,704000.0],["1999-11-18",1.5326,1.555,1.5326,1.541,859200.0],["1999-11-19",1.5438,1.5885,1.541,1.555,747200.0],["1999-11-22",1.5438,1.5606,1.5214,1.5214,257600.0],["1999-11-23",1.5242,1.5494,1.5046,1.5074,510400.0],["1999-11-24",1.4991,1.4991,1.4739,1.4795,366400.0],["1999-11-26",1.4851,1.4935,1.4711,1.4767,291200.0],["1999-11-29",1.4851,1.4851,1.4571,1.4683,195200.0],["1999-11-30",1.4655,1.4655,1.4207,1.4515,580800.0],["1999-12-01",1.4459,1.541,1.4403,1.5214,1243200.0],["1999-12-02",1.5214,1.5298,1.4823,1.513,644800.0],["1999-12-03",1.5214,1.555,1.5214,1.541,523200.0],["1999-12-06",1.5326,1.555,1.5186,1.5214,713600.0],["1999-12-07",1.4991,1.5046,1.4767,1.4851,1603200.0],["1999-12-08",1.4795,1.4879,1.4739,1.4739,1259200.0],["1999-12-09",1.4739,1.4739,1.4263,1.4347,416000.0],["1999-12-10",1.4403,1.4487,1.4263,1.4487,473600.0],["1999-12-13",1.4543,1.4543,1.4291,1.4291,1496000.0],["1999-12-14",1.4291,1.4431,1.4291,1.4403,1131200.0],["1999-12-15",1.4487,1.555,1.4487,1.555,1264000.0],["1999-12-16",1.5491,1.566,1.5239,1.5604,1334400.0],["1999-12-17",1.552,1.5941,1.5379,1.5941,668800.0],["1999-12-20",1.5828,1.6109,1.5604,1.5604,617600.0],["1999-12-21",1.552,1.5716,1.552,1.5716,766400.0],["1999-12-22",1.5604,1.6165,1.5604,1.5941,867200.0],["1999-12-23",1.5912,1.639,1.5912,1.6193,438400.0],["1999-12-27",1.6221,1.6839,1.6221,1.6474,860800.0],["1999-12-28",1.6446,1.7007,1.6446,1.6719,1345600.0],["1999-12-29",1.6979,1.6979,1.6754,1.6867,747200.0],["1999-12-30",1.6839,1.7063,1.667,1.6923,988800.0],["1999-12-31",1.6811,1.6811,1.6726,1.6754,256000.0],["2000-01-03",1.6811,1.6839,1.6361,1.639,800000.0],["2000-01-04",1.6333,1.6474,1.6081,1.6109,865600.0],["2000-01-05",1.6137,1.6305,1.5969,1.5997,1177600.0],["2000-01-06",1.5969,1.6221,1.5969,1.6109,563200.0],["2000-01-07",1.6165,1.6165,1.6053,1.6109,784000.0],["2000-01-10",1.6053,1.6446,1.6053,1.639,1336000.0],["2000-01-11",1.6333,1.6474,1.6221,1.6249,766400.0],["2000-01-12",1.6193,1.6502,1.6053,1.6502,577600.0],["2000-01-13",1.6446,1.6698,1.6333,1.6698,907200.0],["2000-01-14",1.6642,1.6642,1.6305,1.6305,904000.0],["2000-01-18",1.6165,1.6193,1.6053,1.6109,608000.0],["2000-01-19",1.6137,1.6137,1.5884,1.5997,497600.0],["2000-01-20",1.5941,1.6053,1.5772,1.5884,2051200.0],["2000-01-21",1.5828,1.5828,1.5576,1.5716,588800.0],["2000-01-24",1.566,1.566,1.5351,1.5407,1521600.0],["2000-01-25",1.5435,1.5435,1.4874,1.493,1028800.0],["2000-01-26",1.5042,1.5042,1.4846,1.4874,1036800.0],["2000-01-27",1.4874,1.5491,1.4874,1.5351,1451200.0],["2000-01-28",1.5351,1.5379,1.5267,1.5351,612800.0],["2000-01-31",1.5379,1.5379,1.493,1.5239,1153600.0],["2000-02-01",1.5183,1.5183,1.4762,1.5099,468800.0],["2000-02-02",1.5042,1.5155,1.4986,1.5155,875200.0],["2000-02-03",1.5183,1.5295,1.4986,1.5099,1073600.0],["2000-02-04",1.5014,1.5099,1.4874,1.493,172800.0],["2000-02-07",1.493,1.5155,1.4874,1.493,363200.0],["2000-02-08",1.493,1.5014,1.4734,1.4762,595200.0],["2000-02-09",1.4706,1.4706,1.4201,1.4341,665600.0],["2000-02-10",1.4285,1.4285,1.4032,1.4116,768000.0],["2000-02-11",1.4116,1.4116,1.3836,1.3864,651200.0],["2000-02-14",1.3864,1.3864,1.3302,1.3443,1283200.0],["2000-02-15",1.3443,1.3443,1.3162,1.319,1592000.0],["2000-02-16",1.319,1.3864,1.319,1.3808,3699200.0],["2000-02-17",1.3723,1.406,1.3723,1.4032,2192000.0],["2000-02-18",1.3976,1.4678,1.3976,1.4313,1324800.0],["2000-02-22",1.4369,1.5239,1.4369,1.5155,1766400.0],["2000-02-23",1.5042,1.5155,1.4874,1.493,1588800.0],["2000-02-24",1.4986,1.5099,1.4621,1.4734,761600.0],["2000-02-25",1.4706,1.4706,1.4369,1.4425,785600.0],["2000-02-28",1.4425,1.465,1.4285,1.4593,452800.0],["2000-02-29",1.465,1.4874,1.465,1.4874,228800.0],["2000-03-01",1.4874,1.5042,1.4313,1.4313,588800.0],["2000-03-02",1.4313,1.4369,1.3808,1.4229,1308800.0],["2000-03-03",1.4313,1.4734,1.4201,1.4369,1022400.0],["2000-03-06",1.4481,1.4537,1.4004,1.4264,556800.0],["2000-03-07",1.4088,1.4537,1.3976,1.3976,1065600.0],["2000-03-08",1.3976,1.4004,1.3737,1.4004,233600.0],["2000-03-09",1.3976,1.406,1.3723,1.4032,441600.0],["2000-03-10",1.4088,1.4257,1.3976,1.3976,409600.0],["2000-03-13",1.4004,1.4004,1.3527,1.3667,497600.0],["2000-03-14",1.3583,1.378,1.3246,1.3246,715200.0],["2000-03-15",1.3246,1.3555,1.3022,1.3527,667200.0],["2000-03-16",1.3555,1.4144,1.3555,1.4144,1000000.0],["2000-03-17",1.4032,1.4369,1.392,1.4257,366400.0],["2000-03-20",1.4257,1.4397,1.4257,1.4313,100800.0],["2000-03-21",1.4257,1.4257,1.3864,1.4004,518400.0],["2000-03-22",1.4088,1.4088,1.3695,1.3808,644800.0],["2000-03-23",1.3752,1.4116,1.3667,1.392,296000.0],["2000-03-24",1.3948,1.4032,1.3695,1.392,1160000.0],["2000-03-27",1.3918,1.3918,1.3861,1.3918,148800.0],["2000-03-28",1.3861,1.3974,1.3805,1.3861,451200.0],["2000-03-29",1.3833,1.4087,1.3833,1.3918,284800.0],["2000-03-30",1.3918,1.403,1.3777,1.3889,1176000.0],["2000-03-31",1.3946,1.3974,1.3411,1.3495,1470400.0],["2000-04-03",1.358,1.3749,1.358,1.3636,707200.0],["2000-04-04",1.3551,1.3636,1.3439,1.3523,462400.0],["2000-04-05",1.358,1.3692,1.3382,1.3636,545600.0],["2000-04-06",1.3692,1.403,1.3636,1.403,244800.0],["2000-04-07",1.403,1.403,1.3777,1.3833,739200.0],["2000-04-10",1.4087,1.4143,1.3889,1.3889,1176000.0],["2000-04-11",1.3889,1.4087,1.3889,1.4087,867200.0],["2000-04-12",1.4087,1.4368,1.4059,1.4284,1289600.0],["2000-04-13",1.4368,1.4397,1.4256,1.4312,590400.0],["2000-04-14",1.4256,1.4284,1.4087,1.4143,441600.0],["2000-04-17",1.4115,1.4143,1.3861,1.3974,512000.0],["2000-04-18",1.403,1.4143,1.3523,1.3749,667200.0],["2000-04-19",1.3861,1.3974,1.358,1.3749,507200.0],["2000-04-20",1.3749,1.3946,1.3636,1.3946,518400.0],["2000-04-24",1.403,1.403,1.3749,1.3918,536000.0],["2000-04-25",1.4002,1.403,1.3692,1.403,488000.0],["2000-04-26",1.403,1.403,1.3636,1.372,1556800.0],["2000-04-27",1.3664,1.3974,1.3636,1.3974,286400.0],["2000-04-28",1.403,1.403,1.3692,1.3861,372800.0],["2000-05-01",1.3918,1.4002,1.3805,1.3805,558400.0],["2000-05-02",1.3692,1.4228,1.3608,1.4199,820800.0],["2000-05-03",1.4199,1.4199,1.3636,1.3636,505600.0],["2000-05-04",1.3692,1.3974,1.3692,1.3918,158400.0],["2000-05-05",1.3861,1.403,1.3861,1.4002,440000.0],["2000-05-08",1.4002,1.4143,1.3749,1.3805,385600.0],["2000-05-09",1.3918,1.4002,1.3636,1.3664,990400.0],["2000-05-10",1.3636,1.372,1.3523,1.3636,97600.0],["2000-05-11",1.3692,1.4312,1.3692,1.4199,1668800.0],["2000-05-12",1.4199,1.4199,1.3946,1.403,737600.0],["2000-05-15",1.403,1.4059,1.3918,1.4059,486400.0],["2000-05-16",1.4087,1.4368,1.4059,1.4368,1076800.0],["2000-05-17",1.4481,1.4847,1.4481,1.4566,2156800.0],["2000-05-18",1.4678,1.4988,1.4678,1.4904,2540800.0],["2000-05-19",1.4791,1.4847,1.4735,1.4819,568000.0],["2000-05-22",1.4847,1.4876,1.4763,1.4819,505600.0],["2000-05-23",1.4735,1.4876,1.4735,1.4791,1585600.0],["2000-05-24",1.4763,1.4791,1.4087,1.4256,961600.0],["2000-05-25",1.4312,1.4481,1.4312,1.4368,430400.0],["2000-05-26",1.4397,1.4397,1.4059,1.4171,460800.0],["2000-05-30",1.4171,1.4312,1.4087,1.4312,224000.0],["2000-05-31",1.4256,1.4312,1.4199,1.4199,640000.0],["2000-06-01",1.4256,1.4312,1.4087,1.4143,1046400.0],["2000-06-02",1.4256,1.4763,1.4256,1.4763,886400.0],["2000-06-05",1.4706,1.5157,1.465,1.5045,1137600.0],["2000-06-06",1.5214,1.589,1.5101,1.5777,1956800.0],["2000-06-07",1.5664,1.5946,1.5552,1.589,1580800.0],["2000-06-08",1.589,1.6284,1.589,1.6031,1024000.0],["2000-06-09",1.6087,1.6312,1.6059,1.6312,1014400.0],["2000-06-12",1.62,1.62,1.5833,1.5918,512000.0],["2000-06-13",1.6031,1.6059,1.5157,1.5214,860800.0],["2000-06-14",1.5214,1.5749,1.5214,1.5608,702400.0],["2000-06-15",1.5495,1.5552,1.5411,1.5495,536000.0],["2000-06-16",1.5467,1.5495,1.5383,1.5411,1014400.0],["2000-06-19",1.5524,1.62,1.5326,1.5833,3227200.0],["2000-06-20",1.5944,1.5944,1.5379,1.5548,566400.0],["2000-06-21",1.5577,1.5605,1.504,1.5153,353600.0],["2000-06-22",1.5266,1.5266,1.4587,1.4587,793600.0],["2000-06-23",1.47,1.5237,1.4531,1.5153,776000.0],["2000-06-26",1.5124,1.5237,1.5068,1.5237,555200.0],["2000-06-27",1.5153,1.5209,1.47,1.487,1456000.0],["2000-06-28",1.4927,1.4927,1.4559,1.47,948800.0],["2000-06-29",1.4757,1.4757,1.4559,1.4559,947200.0],["2000-06-30",1.4333,1.4905,1.4333,1.4905,1084800.0],["2000-07-03",1.4955,1.504,1.487,1.4898,284800.0],["2000-07-05",1.4813,1.4813,1.4418,1.4418,678400.0],["2000-07-06",1.4446,1.4474,1.4333,1.4418,1137600.0],["2000-07-07",1.4502,1.4502,1.4361,1.4418,353600.0],["2000-07-10",1.4474,1.4644,1.4446,1.4446,392000.0],["2000-07-11",1.4531,1.4616,1.422,1.4361,691200.0],["2000-07-12",1.4361,1.4418,1.4192,1.4361,731200.0],["2000-07-13",1.4305,1.4474,1.4305,1.4418,472000.0],["2000-07-14",1.4418,1.4418,1.422,1.4389,632000.0],["2000-07-17",1.4333,1.4389,1.4305,1.4389,153600.0],["2000-07-18",1.4361,1.4587,1.4361,1.4559,2329600.0],["2000-07-19",1.4559,1.4587,1.4446,1.4587,620800.0],["2000-07-20",1.4531,1.4587,1.4248,1.4361,342400.0],["2000-07-21",1.4418,1.4418,1.4107,1.4107,504000.0],["2000-07-24",1.4135,1.4135,1.3994,1.4022,300800.0],["2000-07-25",1.4135,1.4248,1.3994,1.405,481600.0],["2000-07-26",1.405,1.4135,1.3796,1.4135,990400.0],["2000-07-27",1.4192,1.4305,1.4192,1.422,566400.0],["2000-07-28",1.4107,1.4107,1.3513,1.357,835200.0],["2000-07-31",1.3513,1.3626,1.3513,1.3626,776000.0],["2000-08-01",1.3626,1.3683,1.357,1.3626,243200.0],["2000-08-02",1.3654,1.4022,1.3456,1.4022,614400.0],["2000-08-03",1.3965,1.4135,1.3852,1.3852,300800.0],["2000-08-04",1.3965,1.4078,1.3965,1.3994,393600.0],["2000-08-07",1.3965,1.3965,1.3061,1.34,924800.0],["2000-08-08",1.3428,1.357,1.3202,1.3287,835200.0],["2000-08-09",1.3287,1.3315,1.3146,1.3202,337600.0],["2000-08-10",1.3117,1.323,1.2326,1.2326,934400.0],["2000-08-11",1.2382,1.3796,1.2382,1.3626,1344000.0],["2000-08-14",1.3626,1.4022,1.3287,1.3485,433600.0],["2000-08-15",1.3541,1.357,1.323,1.3259,1206400.0],["2000-08-16",1.3259,1.3259,1.2891,1.2919,1392000.0],["2000-08-17",1.3117,1.357,1.2721,1.3428,1715200.0],["2000-08-18",1.3541,1.4135,1.3456,1.4022,971200.0],["2000-08-21",1.4078,1.4163,1.3881,1.3881,608000.0],["2000-08-22",1.3796,1.3965,1.3767,1.3767,484800.0],["2000-08-23",1.3852,1.3937,1.3739,1.3739,716800.0],["2000-08-24",1.3767,1.3796,1.3711,1.3739,160000.0],["2000-08-25",1.3739,1.3739,1.3004,1.34,1204800.0],["2000-08-28",1.34,1.3796,1.34,1.3711,1020800.0],["2000-08-29",1.3711,1.3965,1.3711,1.3852,612800.0],["2000-08-30",1.3796,1.3796,1.3456,1.3485,1068800.0],["2000-08-31",1.357,1.3683,1.357,1.3683,1067200.0],["2000-09-01",1.3626,1.3711,1.357,1.3598,1025600.0],["2000-09-05",1.3598,1.3824,1.357,1.3824,548800.0],["2000-09-06",1.3796,1.4022,1.3683,1.3965,873600.0],["2000-09-07",1.3909,1.3909,1.3683,1.3767,1113600.0],["2000-09-08",1.3824,1.4135,1.3654,1.3654,825600.0],["2000-09-11",1.3654,1.4361,1.3654,1.3937,672000.0],["2000-09-12",1.3937,1.3937,1.3796,1.3881,459200.0],["2000-09-13",1.3881,1.422,1.3881,1.3994,596800.0],["2000-09-14",1.4078,1.4248,1.4078,1.4163,460800.0],["2000-09-15",1.3965,1.4078,1.3824,1.3881,1806400.0],["2000-09-18",1.3881,1.3994,1.3881,1.3994,1564800.0],["2000-09-19",1.4022,1.4022,1.3909,1.3994,468800.0],["2000-09-20",1.3994,1.4078,1.3852,1.3881,326400.0],["2000-09-21",1.3881,1.4022,1.3796,1.3937,824000.0],["2000-09-22",1.3935,1.3963,1.3623,1.3736,683200.0],["2000-09-25",1.3679,1.3963,1.3566,1.3566,464000.0],["2000-09-26",1.3679,1.4048,1.3452,1.402,1206400.0],["2000-09-27",1.3906,1.4077,1.385,1.4077,505600.0],["2000-09-28",1.402,1.5439,1.402,1.5212,1107200.0],["2000-09-29",1.5212,1.5212,1.4304,1.4304,812800.0],["2000-10-02",1.4304,1.4304,1.4077,1.4105,1072000.0],["2000-10-03",1.4077,1.4304,1.402,1.4048,768000.0],["2000-10-04",1.4105,1.4417,1.4105,1.4389,944000.0],["2000-10-05",1.4389,1.4389,1.4219,1.4275,281600.0],["2000-10-06",1.4332,1.4474,1.4105,1.4133,329600.0],["2000-10-09",1.4133,1.4474,1.402,1.419,691200.0],["2000-10-10",1.419,1.4247,1.4048,1.4048,299200.0],["2000-10-11",1.4077,1.4077,1.3906,1.3935,480000.0],["2000-10-12",1.3935,1.402,1.385,1.3878,337600.0],["2000-10-13",1.385,1.4077,1.3736,1.4077,451200.0],["2000-10-16",1.4133,1.4247,1.385,1.3906,176000.0],["2000-10-17",1.3963,1.3963,1.3821,1.3821,481600.0],["2000-10-18",1.3708,1.3793,1.3566,1.3736,244800.0],["2000-10-19",1.3736,1.4133,1.3736,1.4048,265600.0],["2000-10-20",1.4077,1.4247,1.4048,1.4247,432000.0],["2000-10-23",1.419,1.4361,1.4133,1.4361,339200.0],["2000-10-24",1.4417,1.4417,1.4304,1.4361,387200.0],["2000-10-25",1.4361,1.4417,1.4247,1.4275,1169600.0],["2000-10-26",1.4219,1.4446,1.4077,1.4446,820800.0],["2000-10-27",1.4474,1.4758,1.4446,1.4758,468800.0],["2000-10-30",1.4701,1.5439,1.4701,1.5439,585600.0],["2000-10-31",1.5325,1.5893,1.5325,1.5893,929600.0],["2000-11-01",1.5893,1.5893,1.5581,1.5836,608000.0],["2000-11-02",1.5723,1.6063,1.5638,1.5865,590400.0],["2000-11-03",1.5865,1.5865,1.5723,1.5808,576000.0],["2000-11-06",1.578,1.578,1.5609,1.5609,569600.0],["2000-11-07",1.5666,1.612,1.5666,1.612,185600.0],["2000-11-08",1.6063,1.6063,1.5666,1.5836,400000.0],["2000-11-09",1.5836,1.5836,1.5552,1.5666,201600.0],["2000-11-10",1.5524,1.5524,1.5297,1.5439,526400.0],["2000-11-13",1.5439,1.5609,1.5212,1.5552,403200.0],["2000-11-14",1.5439,1.5638,1.5382,1.5638,177600.0],["2000-11-15",1.5609,1.6148,1.5609,1.6148,520000.0],["2000-11-16",1.6092,1.6177,1.595,1.595,608000.0],["2000-11-17",1.6007,1.6007,1.5893,1.5893,353600.0],["2000-11-20",1.5836,1.5836,1.5439,1.5496,284800.0],["2000-11-21",1.5496,1.5496,1.5212,1.5439,241600.0],["2000-11-22",1.5382,1.5581,1.5325,1.5524,150400.0],["2000-11-24",1.5552,1.5751,1.5552,1.5751,123200.0],["2000-11-27",1.5836,1.5893,1.5808,1.5808,603200.0],["2000-11-28",1.5865,1.5865,1.5524,1.5552,156800.0],["2000-11-29",1.5552,1.5552,1.507,1.5212,217600.0],["2000-11-30",1.5098,1.5382,1.5042,1.5184,296000.0],["2000-12-01",1.524,1.5496,1.5212,1.5439,104000.0],["2000-12-04",1.5382,1.5382,1.4871,1.49,276800.0],["2000-12-05",1.4985,1.5297,1.4928,1.5269,464000.0],["2000-12-06",1.5354,1.5496,1.4985,1.4985,820800.0],["2000-12-07",1.5042,1.5042,1.4871,1.4985,204800.0],["2000-12-08",1.5098,1.5609,1.4985,1.5609,500800.0],["2000-12-11",1.5496,1.5893,1.5496,1.5808,675200.0],["2000-12-12",1.5751,1.578,1.5382,1.5581,353600.0],["2000-12-13",1.5638,1.5638,1.524,1.5382,699200.0],["2000-12-14",1.5408,1.5408,1.4981,1.5152,294400.0],["2000-12-15",1.5095,1.5608,1.5095,1.5608,723200.0],["2000-12-18",1.5608,1.5921,1.5437,1.5921,808000.0],["2000-12-19",1.5864,1.6149,1.5864,1.6063,494400.0],["2000-12-20",1.595,1.6234,1.5893,1.612,480000.0],["2000-12-21",1.595,1.595,1.5636,1.595,388800.0],["2000-12-22",1.5836,1.6377,1.5779,1.6348,651200.0],["2000-12-26",1.6377,1.6377,1.595,1.6348,587200.0],["2000-12-27",1.6291,1.6291,1.6035,1.6234,491200.0],["2000-12-28",1.6234,1.6576,1.6234,1.6548,684800.0],["2000-12-29",1.6576,1.6889,1.6576,1.6719,862400.0],["2001-01-02",1.6776,1.6776,1.5665,1.5893,462400.0],["2001-01-03",1.5836,1.6149,1.5779,1.6149,529600.0],["2001-01-04",1.6063,1.6576,1.6063,1.6576,1171200.0],["2001-01-05",1.6519,1.6519,1.6234,1.6291,548800.0],["2001-01-08",1.6263,1.6263,1.5836,1.612,571200.0],["2001-01-09",1.612,1.6377,1.595,1.632,392000.0],["2001-01-10",1.6234,1.6719,1.6206,1.669,825600.0],["2001-01-11",1.669,1.6719,1.6491,1.6576,403200.0],["2001-01-12",1.6548,1.6747,1.6405,1.6633,363200.0],["2001-01-16",1.6576,1.6633,1.6234,1.6434,939200.0],["2001-01-17",1.6548,1.6747,1.6548,1.6719,704000.0],["2001-01-18",1.6747,1.6918,1.6662,1.6804,1516800.0],["2001-01-19",1.6946,1.6975,1.6747,1.6975,532800.0],["2001-01-22",1.7032,1.7317,1.6918,1.7032,683200.0],["2001-01-23",1.7146,1.7288,1.7032,1.706,657600.0],["2001-01-24",1.7003,1.7288,1.6946,1.7146,822400.0],["2001-01-25",1.7146,1.7288,1.7146,1.7231,428800.0],["2001-01-26",1.726,1.7431,1.7146,1.7345,800000.0],["2001-01-29",1.7431,1.7453,1.7066,1.7157,1217600.0],["2001-01-30",1.7157,1.7317,1.7134,1.7157,638400.0],["2001-01-31",1.7203,1.7226,1.6952,1.7066,520000.0],["2001-02-01",1.7057,1.7057,1.6633,1.6701,372800.0],["2001-02-02",1.6656,1.6861,1.6588,1.6592,465600.0],["2001-02-05",1.6496,1.6524,1.6269,1.6405,510400.0],["2001-02-06",1.6474,1.6829,1.6474,1.6815,622400.0],["2001-02-07",1.677,1.6861,1.6747,1.6747,612800.0],["2001-02-08",1.6793,1.7066,1.677,1.6843,520000.0],["2001-02-09",1.6861,1.6907,1.6742,1.6902,526400.0],["2001-02-12",1.6975,1.718,1.6861,1.7016,548800.0],["2001-02-13",1.718,1.759,1.718,1.7339,1080000.0],["2001-02-14",1.7431,1.816,1.7362,1.8114,1294400.0],["2001-02-15",1.8183,1.8456,1.8183,1.8369,1769600.0],["2001-02-16",1.8324,1.8547,1.8251,1.8488,1158400.0],["2001-02-20",1.8456,1.8766,1.8347,1.8729,1528000.0],["2001-02-21",1.872,1.9367,1.8593,1.9367,3808000.0],["2001-02-22",1.9253,2.0042,1.8916,1.9823,2505600.0],["2001-02-23",1.9709,1.9709,1.8137,1.8889,1379200.0],["2001-02-26",1.8889,1.9345,1.8365,1.9345,1433600.0],["2001-02-27",1.9413,1.9823,1.9276,1.9823,2312000.0],["2001-02-28",2.0051,2.0461,1.9832,2.0233,2308800.0],["2001-03-01",2.0119,2.0119,1.9413,1.9504,2049600.0],["2001-03-02",1.9481,1.9595,1.8957,1.9117,2009600.0],["2001-03-05",1.9162,1.9983,1.9048,1.9864,1153600.0],["2001-03-06",1.9914,2.0188,1.9732,2.0055,1926400.0],["2001-03-07",2.0096,2.0826,2.0074,2.0466,2363200.0],["2001-03-08",2.0461,2.1714,2.0461,2.1418,3219200.0],["2001-03-09",2.1304,2.16,2.0962,2.1395,3388800.0],["2001-03-12",2.1327,2.16,2.0971,2.1167,1033600.0],["2001-03-13",2.1122,2.119,2.0789,2.119,2875200.0],["2001-03-14",2.1076,2.1081,2.0333,2.0333,2947200.0],["2001-03-15",2.0333,2.0867,2.0333,2.0867,1499200.0],["2001-03-16",2.078,2.0867,2.0051,2.0169,1084800.0],["2001-03-19",2.0165,2.0165,1.996,2.0005,545600.0],["2001-03-20",2.0051,2.0051,1.9732,1.9773,867200.0],["2001-03-21",1.9659,1.996,1.9067,1.9067,3628800.0],["2001-03-22",1.9103,1.9377,1.8623,1.8957,1934400.0],["2001-03-23",1.892,1.9428,1.8623,1.8943,1769600.0],["2001-03-26",1.9057,1.988,1.9048,1.9834,1979200.0],["2001-03-27",1.9743,2.0223,1.9652,2.0109,1224000.0],["2001-03-28",2.0063,2.0611,1.9834,2.0483,5024000.0],["2001-03-29",2.0488,2.068,2.0428,2.0451,1320000.0],["2001-03-30",2.0474,2.1023,2.0474,2.1023,1459200.0],["2001-04-02",2.0908,2.1411,2.0885,2.1023,1308800.0],["2001-04-03",2.1023,2.1091,2.0337,2.0383,1046400.0],["2001-04-04",2.0337,2.0406,1.9926,2.031,1812800.0],["2001-04-05",2.02,2.0748,1.956,1.9743,6532800.0],["2001-04-06",1.972,2.0109,1.8738,2.0077,3289600.0],["2001-04-09",2.0077,2.0104,1.9834,1.9962,784000.0],["2001-04-10",2.0077,2.0131,1.9802,2.0095,833600.0],["2001-04-11",2.0063,2.0063,1.9514,1.9537,920000.0],["2001-04-12",1.9446,2.0017,1.9195,2.0017,1256000.0],["2001-04-16",1.9926,2.0438,1.9748,1.9766,1696000.0],["2001-04-17",1.9652,2.0383,1.9652,2.0383,1214400.0],["2001-04-18",2.0543,2.0634,2.0291,2.0383,1083200.0],["2001-04-19",2.0428,2.0566,2.0159,2.0566,782400.0],["2001-04-20",2.0497,2.0497,1.9903,2.0154,577600.0],["2001-04-23",1.9949,2.0268,1.9926,2.0154,787200.0],["2001-04-24",2.0223,2.0428,2.0131,2.0428,680000.0],["2001-04-25",2.0543,2.0575,2.0428,2.0492,542400.0],["2001-04-26",2.0566,2.0931,2.0483,2.0817,744000.0],["2001-04-27",2.0771,2.1178,2.0771,2.1137,489600.0],["2001-04-30",2.1045,2.1283,2.0885,2.1091,1006400.0],["2001-05-01",2.1023,2.1023,2.0675,2.0885,518400.0],["2001-05-02",2.0863,2.1023,2.0611,2.1018,350400.0],["2001-05-03",2.1023,2.1365,2.0954,2.1269,694400.0],["2001-05-04",2.1228,2.1457,2.1091,2.1347,875200.0],["2001-05-07",2.1347,2.1393,2.1251,2.1342,358400.0],["2001-05-08",2.1457,2.1475,2.0977,2.116,491200.0],["2001-05-09",2.1228,2.1288,2.0931,2.1023,536000.0],["2001-05-10",2.0977,2.1365,2.0977,2.1342,451200.0],["2001-05-11",2.1434,2.148,2.0986,2.1018,412800.0],["2001-05-14",2.1018,2.1297,2.1018,2.1196,300800.0],["2001-05-15",2.116,2.132,2.1068,2.1251,676800.0],["2001-05-16",2.1205,2.1937,2.1183,2.1845,1238400.0],["2001-05-17",2.1845,2.1845,2.1,2.1114,2132800.0],["2001-05-18",2.1114,2.116,2.0885,2.0954,392000.0],["2001-05-21",2.1023,2.1059,2.0954,2.1023,704000.0],["2001-05-22",2.1055,2.1137,2.0428,2.0428,691200.0],["2001-05-23",2.0428,2.0451,1.9149,1.9332,4113600.0],["2001-05-24",1.9373,1.993,1.9373,1.9597,1523200.0],["2001-05-25",1.9629,1.9629,1.9377,1.9377,368000.0],["2001-05-29",1.9377,1.9514,1.9089,1.9121,316800.0],["2001-05-30",1.9103,1.9103,1.8509,1.8509,291200.0],["2001-05-31",1.8463,1.8966,1.8463,1.8692,1720000.0],["2001-06-01",1.8715,1.892,1.8715,1.8824,1312000.0],["2001-06-04",1.8847,1.956,1.8847,1.956,528000.0],["2001-06-05",1.9537,1.9903,1.9377,1.9857,1315200.0],["2001-06-06",1.9834,2.0173,1.9766,2.0122,1168000.0],["2001-06-07",2.0109,2.0383,2.0017,2.0305,1707200.0],["2001-06-08",2.0291,2.0342,2.0063,2.0205,729600.0],["2001-06-11",2.0205,2.0205,2.0058,2.0122,422400.0],["2001-06-12",2.0063,2.0383,2.0063,2.0269,1654400.0],["2001-06-13",2.0269,2.0474,2.0177,2.0177,606400.0],["2001-06-14",2.0182,2.0182,1.9885,1.9971,318400.0],["2001-06-15",1.9857,2.0246,1.9789,2.009,659200.0],["2001-06-18",2.009,2.0287,1.9994,2.0154,579200.0],["2001-06-19",2.0177,2.02,2.0131,2.0186,776000.0],["2001-06-20",2.0232,2.0438,2.0072,2.0104,960000.0],["2001-06-21",2.0108,2.0108,1.9888,1.993,563200.0],["2001-06-22",1.9957,1.9975,1.9888,1.9916,382400.0],["2001-06-25",1.9893,1.9957,1.9591,1.9591,372800.0],["2001-06-26",1.9545,1.9545,1.9132,1.9435,1422400.0],["2001-06-27",1.9439,1.9765,1.9439,1.9765,587200.0],["2001-06-28",1.9755,1.9934,1.9751,1.9934,425600.0],["2001-06-29",1.9934,2.0622,1.9934,2.0599,1329600.0],["2001-07-02",2.0622,2.0713,2.0379,2.0475,788800.0],["2001-07-03",2.047,2.053,2.0392,2.0461,193600.0],["2001-07-05",2.0438,2.053,2.0415,2.0438,316800.0],["2001-07-06",2.0461,2.0525,2.0131,2.0131,289600.0],["2001-07-09",2.0072,2.036,1.9632,1.9728,763200.0],["2001-07-10",1.9728,1.9888,1.971,1.9755,313600.0],["2001-07-11",1.9705,1.9733,1.9499,1.9499,526400.0],["2001-07-12",1.9522,1.9806,1.9522,1.971,700800.0],["2001-07-13",1.9705,1.9774,1.9453,1.9453,635200.0],["2001-07-16",1.9499,1.9705,1.9361,1.9361,590400.0],["2001-07-17",1.9293,1.9476,1.916,1.9325,761600.0],["2001-07-18",1.9316,1.9636,1.9316,1.9545,803200.0],["2001-07-19",1.9545,1.982,1.9522,1.9591,352000.0],["2001-07-20",1.9591,1.9815,1.9591,1.9696,523200.0],["2001-07-23",1.9728,1.9888,1.9522,1.9545,838400.0],["2001-07-24",1.9591,2.0117,1.9526,2.0117,3187200.0],["2001-07-25",2.0232,2.0645,2.0232,2.0645,1702400.0],["2001-07-26",2.064,2.1121,2.053,2.1002,931200.0],["2001-07-27",2.1002,2.1446,2.0942,2.1149,713600.0],["2001-07-30",2.1126,2.1446,2.1121,2.1446,497600.0],["2001-07-31",2.1446,2.2111,2.1424,2.1607,1601600.0],["2001-08-01",2.1607,2.1607,2.1213,2.1341,523200.0],["2001-08-02",2.1355,2.1698,2.1346,2.1414,905600.0],["2001-08-03",2.1446,2.1538,2.1309,2.1446,422400.0],["2001-08-06",2.1442,2.1488,2.1263,2.1263,388800.0],["2001-08-07",2.1268,2.1607,2.1268,2.1607,558400.0],["2001-08-08",2.1653,2.1996,2.1643,2.1886,1259200.0],["2001-08-09",2.1973,2.2175,2.1859,2.1951,1102400.0],["2001-08-10",2.1996,2.245,2.1951,2.2409,824000.0],["2001-08-13",2.2409,2.2445,2.2161,2.2299,558400.0],["2001-08-14",2.2317,2.2363,2.1859,2.1905,587200.0],["2001-08-15",2.1905,2.2248,2.1905,2.2248,884800.0],["2001-08-16",2.2271,2.234,2.1996,2.2276,912000.0],["2001-08-17",2.2317,2.2436,2.1973,2.1973,702400.0],["2001-08-20",2.1996,2.2565,2.1996,2.2546,620800.0],["2001-08-21",2.2592,2.2913,2.2111,2.2115,822400.0],["2001-08-22",2.223,2.2684,2.2134,2.2684,2032000.0],["2001-08-23",2.2684,2.2684,2.2363,2.2432,1179200.0],["2001-08-24",2.2363,2.2592,2.1951,2.1992,1302400.0],["2001-08-27",2.2042,2.2317,2.1813,2.1813,747200.0],["2001-08-28",2.1813,2.1813,2.1401,2.1593,1139200.0],["2001-08-29",2.1639,2.179,2.1263,2.1304,875200.0],["2001-08-30",2.1304,2.1327,2.0736,2.0736,1201600.0],["2001-08-31",2.0736,2.0924,2.0736,2.0874,1092800.0],["2001-09-04",2.0897,2.1057,2.0851,2.0974,750400.0],["2001-09-05",2.097,2.1171,2.0819,2.1075,1484800.0],["2001-09-06",2.1075,2.1309,2.0993,2.13,1918400.0],["2001-09-07",2.1217,2.1424,2.0736,2.0773,1419200.0],["2001-09-10",2.0736,2.0924,1.9705,2.0388,1443200.0],["2001-09-17",2.0782,2.0782,1.9545,1.9655,1289600.0],["2001-09-18",1.9655,2.0072,1.9655,1.9911,990400.0],["2001-09-19",1.9865,1.9888,1.9109,1.927,1124800.0],["2001-09-20",1.9293,1.9293,1.8789,1.8954,619200.0],["2001-09-21",1.9045,1.9045,1.8468,1.8564,1371200.0],["2001-09-24",1.8651,1.9192,1.8651,1.9192,644800.0],["2001-09-25",1.9247,1.9751,1.9178,1.9659,779200.0],["2001-09-26",1.9705,1.9939,1.9302,1.9393,1118400.0],["2001-09-27",1.9416,1.9462,1.8658,1.8819,675200.0],["2001-09-28",1.8819,1.9485,1.8819,1.9347,1083200.0],["2001-10-01",1.9393,1.9485,1.875,1.8819,681600.0],["2001-10-02",1.8773,1.8842,1.8061,1.8222,1891200.0],["2001-10-03",1.8107,1.9807,1.7923,1.9665,1395200.0],["2001-10-04",1.96,2.0354,1.9531,1.9991,1008000.0],["2001-10-05",1.9876,1.9908,1.9715,1.9798,371200.0],["2001-10-08",1.9683,1.9715,1.9591,1.9591,182400.0],["2001-10-09",1.9531,1.9531,1.9118,1.9118,473600.0],["2001-10-10",1.9187,1.9692,1.9164,1.9692,648000.0],["2001-10-11",1.9757,2.0267,1.9757,2.0147,640000.0],["2001-10-12",2.0083,2.0106,1.9913,1.9954,395200.0],["2001-10-15",1.9991,2.0382,1.9954,2.0382,376000.0],["2001-10-16",2.0382,2.0496,2.0074,2.0473,422400.0],["2001-10-17",2.0542,2.0565,1.9807,1.9876,356800.0],["2001-10-18",1.9876,1.9881,1.9164,1.9302,361600.0],["2001-10-19",1.9187,1.9246,1.9003,1.9182,304000.0],["2001-10-22",1.9118,1.9154,1.8796,1.8883,812800.0],["2001-10-23",1.8929,1.9531,1.8856,1.9485,950400.0],["2001-10-24",1.9439,1.9646,1.9416,1.9467,304000.0],["2001-10-25",1.9393,1.9711,1.9302,1.9669,958400.0],["2001-10-26",1.9784,2.0046,1.9752,2.0046,1142400.0],["2001-10-29",2.0161,2.0166,1.9899,1.9899,233600.0],["2001-10-30",1.9945,1.9945,1.9462,1.9508,275200.0],["2001-10-31",1.9623,1.9729,1.9518,1.9715,785600.0],["2001-11-01",1.983,2.0257,1.977,2.0257,564800.0],["2001-11-02",2.0211,2.0267,2.0083,2.0138,372800.0],["2001-11-05",2.0175,2.0473,1.9991,2.0055,497600.0],["2001-11-06",2.0055,2.0055,1.9784,1.9954,481600.0],["2001-11-07",1.9991,2.0175,1.9775,1.9807,395200.0],["2001-11-08",1.9853,1.9959,1.9416,1.9476,672000.0],["2001-11-09",1.9531,1.9531,1.926,1.9325,432000.0],["2001-11-12",1.937,1.9669,1.937,1.9596,278400.0],["2001-11-13",1.9642,1.9876,1.9582,1.9876,499200.0],["2001-11-14",2.006,2.0267,2.0005,2.0211,643200.0],["2001-11-15",2.0211,2.0561,2.0152,2.0267,436800.0],["2001-11-16",2.0271,2.068,2.0267,2.068,332800.0],["2001-11-19",2.0611,2.0956,2.0542,2.0956,433600.0],["2001-11-20",2.0915,2.1098,2.0818,2.1002,440000.0],["2001-11-21",2.0956,2.0961,2.0519,2.0634,924800.0],["2001-11-23",2.0639,2.0772,2.0634,2.0671,246400.0],["2001-11-26",2.068,2.0864,2.0492,2.0492,476800.0],["2001-11-27",2.0404,2.0423,2.0083,2.0313,376000.0],["2001-11-28",2.0244,2.0584,2.0244,2.0584,790400.0],["2001-11-29",2.0634,2.0772,2.0542,2.0726,728000.0],["2001-11-30",2.0795,2.114,2.0795,2.1094,926400.0],["2001-12-03",2.1025,2.1347,2.0878,2.1098,486400.0],["2001-12-04",2.114,2.1737,2.1002,2.1714,793600.0],["2001-12-05",2.1209,2.1356,2.1002,2.1135,1689600.0],["2001-12-06",2.114,2.1324,2.1025,2.114,872000.0],["2001-12-07",2.1094,2.1209,2.0666,2.0758,1065600.0],["2001-12-10",2.0735,2.0864,2.0519,2.0542,428800.0],["2001-12-11",2.0542,2.1149,2.0542,2.0887,860800.0],["2001-12-12",2.0887,2.1117,2.0703,2.0703,678400.0],["2001-12-13",2.0703,2.1117,2.0634,2.0634,1100800.0],["2001-12-14",2.0667,2.0667,2.016,2.0432,1454400.0],["2001-12-17",2.0501,2.0874,2.0441,2.0874,582400.0],["2001-12-18",2.0805,2.1012,2.0643,2.0643,956800.0],["2001-12-19",2.069,2.115,2.069,2.0703,630400.0],["2001-12-20",2.0597,2.0855,2.0206,2.0206,620800.0],["2001-12-21",2.0275,2.0625,2.0275,2.0289,1051200.0],["2001-12-24",2.0289,2.0597,2.0289,2.0528,272000.0],["2001-12-26",2.0459,2.0713,2.0436,2.0459,473600.0],["2001-12-27",2.0551,2.0759,2.0229,2.0316,569600.0],["2001-12-28",2.039,2.0528,1.9915,2.0044,1265600.0],["2001-12-31",2.0091,2.0782,2.0091,2.0736,1884800.0],["2002-01-02",2.0851,2.1233,2.0736,2.1201,2009600.0],["2002-01-03",2.115,2.1381,2.1012,2.1081,524800.0],["2002-01-04",2.0966,2.1427,2.0966,2.1243,465600.0],["2002-01-07",2.1058,2.1542,2.1058,2.1431,537600.0],["2002-01-08",2.1381,2.1454,2.1104,2.1127,409600.0],["2002-01-09",2.1081,2.1344,2.1081,2.1173,584000.0],["2002-01-10",2.1173,2.1335,2.1173,2.1215,465600.0],["2002-01-11",2.115,2.133,2.115,2.1201,883200.0],["2002-01-14",2.1127,2.1307,2.1063,2.1196,1012800.0],["2002-01-15",2.115,2.1289,2.115,2.1219,475200.0],["2002-01-16",2.1196,2.1289,2.1127,2.1196,492800.0],["2002-01-17",2.1196,2.1312,2.1118,2.1289,2462400.0],["2002-01-18",2.1243,2.1519,2.1243,2.1427,448000.0],["2002-01-22",2.1519,2.1703,2.1519,2.1519,598400.0],["2002-01-23",2.1634,2.1957,2.1602,2.1957,689600.0],["2002-01-24",2.1911,2.1911,2.1749,2.1814,208000.0],["2002-01-25",2.1749,2.2026,2.1703,2.1934,345600.0],["2002-01-28",2.1934,2.2113,2.1888,2.2077,304000.0],["2002-01-29",2.2164,2.2302,2.1842,2.2224,1185600.0],["2002-01-30",2.2141,2.251,2.2141,2.2477,544000.0],["2002-01-31",2.2477,2.2556,2.2256,2.2556,353600.0],["2002-02-01",2.251,2.2671,2.2427,2.2537,392000.0],["2002-02-04",2.2533,2.2602,2.2487,2.25,236800.0],["2002-02-05",2.2454,2.2468,2.2371,2.2441,289600.0],["2002-02-06",2.2418,2.2418,2.2229,2.2312,504000.0],["2002-02-07",2.2302,2.2496,2.2302,2.2371,350400.0],["2002-02-08",2.2371,2.2579,2.2348,2.251,513600.0],["2002-02-11",2.2533,2.2878,2.2533,2.2818,409600.0],["2002-02-12",2.2855,2.3017,2.2855,2.3007,494400.0],["2002-02-13",2.3007,2.3224,2.2994,2.3201,731200.0],["2002-02-14",2.3201,2.3477,2.3201,2.3344,532800.0],["2002-02-15",2.3477,2.3685,2.3385,2.3523,617600.0],["2002-02-19",2.3546,2.3546,2.3316,2.3316,408000.0],["2002-02-20",2.327,2.4007,2.327,2.4007,875200.0],["2002-02-21",2.4076,2.4238,2.3685,2.3685,587200.0],["2002-02-22",2.3777,2.4215,2.3662,2.4146,740800.0],["2002-02-25",2.4422,2.5136,2.4399,2.4906,1700800.0],["2002-02-26",2.4952,2.5551,2.4952,2.5486,1220800.0],["2002-02-27",2.5689,2.5791,2.5514,2.5791,1110400.0],["2002-02-28",2.5804,2.6334,2.5666,2.6127,1806400.0],["2002-03-01",2.6012,2.6376,2.5989,2.609,977600.0],["2002-03-04",2.6012,2.6449,2.5818,2.6449,2110400.0],["2002-03-05",2.6265,2.6956,2.6242,2.6818,2024000.0],["2002-03-06",2.7141,2.7463,2.6772,2.6952,2112000.0],["2002-03-07",2.6841,2.6841,2.6403,2.6403,2062400.0],["2002-03-08",2.6403,2.6542,2.6062,2.6219,928000.0],["2002-03-11",2.6219,2.6367,2.6062,2.6173,1091200.0],["2002-03-12",2.6058,2.7095,2.6058,2.6961,1827200.0],["2002-03-13",2.6795,2.7233,2.6795,2.7141,1139200.0],["2002-03-14",2.7187,2.7399,2.7049,2.7251,910400.0],["2002-03-15",2.7187,2.7638,2.7178,2.7463,963200.0],["2002-03-18",2.7578,2.7878,2.7532,2.7648,995200.0],["2002-03-19",2.7855,2.7855,2.7532,2.7532,1233600.0],["2002-03-20",2.7486,2.7486,2.668,2.6684,1476800.0],["2002-03-21",2.6597,2.6601,2.6227,2.6366,1305600.0],["2002-03-22",2.6458,2.6758,2.6204,2.6624,734400.0],["2002-03-25",2.6671,2.6966,2.6574,2.6712,992000.0],["2002-03-26",2.6634,2.7197,2.6634,2.7105,678400.0],["2002-03-27",2.7105,2.7451,2.7105,2.7336,624000.0],["2002-03-28",2.7428,2.7631,2.7289,2.752,958400.0],["2002-04-01",2.752,2.752,2.7012,2.7017,1000000.0],["2002-04-02",2.7017,2.7174,2.6786,2.7105,1112000.0],["2002-04-03",2.722,2.7243,2.7012,2.7239,548800.0],["2002-04-04",2.7123,2.7225,2.7012,2.7151,675200.0],["2002-04-05",2.7174,2.7211,2.7105,2.7142,278400.0],["2002-04-08",2.7072,2.7442,2.6985,2.7382,555200.0],["2002-04-09",2.7442,2.7442,2.7248,2.7442,742400.0],["2002-04-10",2.7428,2.8753,2.7391,2.8652,2278400.0],["2002-04-11",2.8605,2.8975,2.789,2.789,1782400.0],["2002-04-12",2.7931,2.8342,2.7613,2.7696,1398400.0],["2002-04-15",2.7696,2.8042,2.7659,2.789,750400.0],["2002-04-16",2.8074,2.8379,2.7954,2.8273,864000.0],["2002-04-17",2.8273,2.8499,2.8185,2.819,692800.0],["2002-04-18",2.819,2.8328,2.7613,2.7982,945600.0],["2002-04-19",2.8097,2.8628,2.8056,2.8167,844800.0],["2002-04-22",2.8051,2.8425,2.7936,2.8074,1492800.0],["2002-04-23",2.8005,2.819,2.8005,2.8079,993600.0],["2002-04-24",2.8148,2.831,2.7927,2.8028,593600.0],["2002-04-25",2.7945,2.8121,2.7428,2.7493,995200.0],["2002-04-26",2.752,2.7705,2.7354,2.7414,408000.0],["2002-04-29",2.7414,2.7414,2.6551,2.7012,1150400.0],["2002-04-30",2.6897,2.7132,2.6629,2.6781,1520000.0],["2002-05-01",2.6781,2.6851,2.6398,2.6777,969600.0],["2002-05-02",2.6712,2.6781,2.6518,2.6777,712000.0],["2002-05-03",2.6818,2.7049,2.6708,2.6777,800000.0],["2002-05-06",2.6661,2.6684,2.6264,2.6347,913600.0],["2002-05-07",2.6343,2.6786,2.6135,2.6454,836800.0],["2002-05-08",2.6569,2.6754,2.6509,2.6597,851200.0],["2002-05-09",2.6551,2.6643,2.6491,2.6495,585600.0],["2002-05-10",2.6458,2.6458,2.5493,2.5646,836800.0],["2002-05-13",2.5604,2.5793,2.5604,2.5673,910400.0],["2002-05-14",2.5673,2.62,2.5673,2.6135,804800.0],["2002-05-15",2.6135,2.6274,2.6098,2.6274,948800.0],["2002-05-16",2.625,2.625,2.6181,2.6204,657600.0],["2002-05-17",2.6204,2.6431,2.6066,2.6357,867200.0],["2002-05-20",2.632,2.632,2.5304,2.5396,582400.0],["2002-05-21",2.5373,2.5373,2.4796,2.4888,656000.0],["2002-05-22",2.5489,2.6112,2.535,2.595,1888000.0],["2002-05-23",2.6066,2.77,2.6066,2.7673,2200000.0],["2002-05-24",2.7677,2.7691,2.7285,2.7345,889600.0],["2002-05-28",2.7289,2.7659,2.7054,2.7317,836800.0],["2002-05-29",2.7432,2.7432,2.6643,2.6731,904000.0],["2002-05-30",2.6684,2.7151,2.6329,2.6518,742400.0],["2002-05-31",2.6611,2.6938,2.6486,2.6583,1025600.0],["2002-06-03",2.6564,2.6666,2.6181,2.6421,947200.0],["2002-06-04",2.6366,2.637,2.5433,2.5687,632000.0],["2002-06-05",2.5766,2.5849,2.547,2.5789,584000.0],["2002-06-06",2.5789,2.5996,2.5756,2.5895,582400.0],["2002-06-07",2.5803,2.632,2.5719,2.6158,516800.0],["2002-06-10",2.6204,2.6343,2.6043,2.6172,622400.0],["2002-06-11",2.6218,2.6269,2.5396,2.5396,372800.0],["2002-06-12",2.5465,2.5535,2.4921,2.5073,516800.0],["2002-06-13",2.5119,2.5973,2.511,2.5849,892800.0],["2002-06-14",2.5793,2.5927,2.5211,2.5742,987200.0],["2002-06-17",2.5812,2.6412,2.5766,2.6412,764800.0],["2002-06-18",2.6274,2.6597,2.6274,2.6334,382400.0],["2002-06-19",2.6334,2.6551,2.5285,2.5424,945600.0],["2002-06-20",2.5396,2.6389,2.5373,2.5978,918400.0],["2002-06-21",2.5978,2.6375,2.5742,2.6375,1020800.0],["2002-06-24",2.6491,2.6537,2.6043,2.6274,1539200.0],["2002-06-25",2.6366,2.6744,2.5946,2.6052,816000.0],["2002-06-26",2.602,2.602,2.5558,2.5627,766400.0],["2002-06-27",2.5627,2.62,2.5627,2.6177,577600.0],["2002-06-28",2.6292,2.6781,2.6246,2.6246,828800.0],["2002-07-01",2.6361,2.6597,2.6181,2.6306,798400.0],["2002-07-02",2.619,2.619,2.5576,2.5595,718400.0],["2002-07-03",2.5225,2.523,2.4699,2.5165,923200.0],["2002-07-05",2.5175,2.5923,2.5175,2.583,328000.0],["2002-07-08",2.5766,2.6301,2.5766,2.6227,611200.0],["2002-07-09",2.6158,2.6777,2.6158,2.6578,1294400.0],["2002-07-10",2.6624,2.6624,2.6006,2.6006,820800.0],["2002-07-11",2.596,2.596,2.4828,2.5165,929600.0],["2002-07-12",2.5281,2.5456,2.4934,2.4934,787200.0],["2002-07-15",2.4842,2.505,2.4016,2.505,1379200.0],["2002-07-16",2.4994,2.505,2.3914,2.4011,1297600.0],["2002-07-17",2.4016,2.4334,2.3554,2.3706,1432000.0],["2002-07-18",2.3702,2.3942,2.3364,2.3434,915200.0],["2002-07-19",2.3364,2.366,2.258,2.258,1304000.0],["2002-07-22",2.2464,2.2764,2.1928,2.1933,942400.0],["2002-07-23",2.1933,2.2524,2.1384,2.1425,1302400.0],["2002-07-24",2.1448,2.2122,2.1379,2.1795,2566400.0],["2002-07-25",2.1795,2.2021,2.161,2.1933,1960000.0],["2002-07-26",2.1933,2.2649,2.1864,2.2649,825600.0],["2002-07-29",2.2718,2.3882,2.2718,2.3734,614400.0],["2002-07-30",2.3688,2.4057,2.3009,2.3618,585600.0],["2002-07-31",2.3549,2.3642,2.3087,2.3087,889600.0],["2002-08-01",2.318,2.4145,2.3143,2.3956,899200.0],["2002-08-02",2.3956,2.3956,2.2764,2.2857,979200.0],["2002-08-05",2.2787,2.2866,2.2524,2.2607,768000.0],["2002-08-06",2.2723,2.3212,2.2616,2.2815,1044800.0],["2002-08-07",2.3295,2.3355,2.2483,2.3318,1163200.0],["2002-08-08",2.3249,2.3272,2.2487,2.3203,1588800.0],["2002-08-09",2.3087,2.3314,2.2903,2.3041,788800.0],["2002-08-12",2.3618,2.4279,2.3618,2.4011,3012800.0],["2002-08-13",2.4126,2.45,2.3595,2.3637,2020800.0],["2002-08-14",2.3637,2.5027,2.3637,2.5027,1681600.0],["2002-08-15",2.5096,2.5673,2.4796,2.565,1033600.0],["2002-08-16",2.5766,2.644,2.5724,2.6435,1100800.0],["2002-08-19",2.6666,2.7474,2.6666,2.7151,1408000.0],["2002-08-20",2.7336,2.7414,2.6897,2.6901,988800.0],["2002-08-21",2.7063,2.7682,2.6989,2.7294,1494400.0],["2002-08-22",2.752,2.7843,2.7428,2.7474,1147200.0],["2002-08-23",2.7359,2.7437,2.6925,2.7012,595200.0],["2002-08-26",2.7105,2.764,2.6994,2.7631,1112000.0],["2002-08-27",2.7636,2.7913,2.6177,2.6181,1963200.0],["2002-08-28",2.6167,2.62,2.5599,2.5627,1014400.0],["2002-08-29",2.5512,2.6135,2.5512,2.6029,640000.0],["2002-08-30",2.5969,2.632,2.5742,2.5742,835200.0],["2002-09-03",2.5627,2.5627,2.5244,2.5244,640000.0],["2002-09-04",2.5244,2.589,2.5235,2.589,867200.0],["2002-09-05",2.589,2.6181,2.5812,2.614,982400.0],["2002-09-06",2.6255,2.6851,2.6149,2.6851,801600.0],["2002-09-09",2.6735,2.7437,2.6472,2.7174,1744000.0],["2002-09-10",2.7179,2.7405,2.6624,2.6758,888000.0],["2002-09-11",2.6643,2.6731,2.6315,2.6675,452800.0],["2002-09-12",2.6675,2.6712,2.6209,2.6518,993600.0],["2002-09-13",2.6403,2.6458,2.6158,2.6218,580800.0],["2002-09-16",2.6274,2.6334,2.6056,2.6149,1472000.0],["2002-09-17",2.6264,2.6357,2.607,2.6089,1185600.0],["2002-09-18",2.6089,2.6089,2.5673,2.5821,558400.0],["2002-09-19",2.5761,2.5858,2.5562,2.5733,836800.0],["2002-09-20",2.5849,2.595,2.571,2.5835,633600.0],["2002-09-23",2.5844,2.5996,2.5336,2.535,1096000.0],["2002-09-24",2.5304,2.6158,2.5304,2.6047,1784000.0],["2002-09-25",2.6204,2.6527,2.6181,2.6407,1382400.0],["2002-09-26",2.6458,2.6495,2.6269,2.6472,593600.0],["2002-09-27",2.6468,2.6509,2.6097,2.6144,1155200.0],["2002-09-30",2.6144,2.6144,2.5681,2.6028,1713600.0],["2002-10-01",2.6051,2.6255,2.5797,2.625,1651200.0],["2002-10-02",2.6259,2.644,2.5616,2.6227,1347200.0],["2002-10-03",2.6236,2.7125,2.6236,2.6898,1185600.0],["2002-10-04",2.6953,2.7088,2.631,2.6421,929600.0],["2002-10-07",2.6514,2.6602,2.6144,2.6282,2056000.0],["2002-10-08",2.619,2.6953,2.6005,2.6778,1017600.0],["2002-10-09",2.6741,2.6741,2.5177,2.5177,1803200.0],["2002-10-10",2.5149,2.6144,2.5116,2.5866,2017600.0],["2002-10-11",2.5982,2.7074,2.5982,2.638,1636800.0],["2002-10-14",2.6366,2.6653,2.6134,2.6514,1064000.0],["2002-10-15",2.668,2.8133,2.668,2.7902,1561600.0],["2002-10-16",2.7907,2.7925,2.7134,2.7416,1201600.0],["2002-10-17",2.7694,2.8689,2.7694,2.8536,1553600.0],["2002-10-18",2.8434,2.892,2.8369,2.8457,1355200.0],["2002-10-21",2.8342,2.8642,2.7925,2.8573,1484800.0],["2002-10-22",2.8457,2.8457,2.7726,2.7897,1230400.0],["2002-10-23",2.7782,2.8133,2.7513,2.7796,1361600.0],["2002-10-24",2.7911,2.8675,2.787,2.8133,894400.0],["2002-10-25",2.7809,2.8596,2.7754,2.855,1086400.0],["2002-10-28",2.8665,2.929,2.8027,2.8365,1284800.0],["2002-10-29",2.8249,2.8878,2.7902,2.8878,1033600.0],["2002-10-30",2.8763,2.9336,2.8554,2.8827,1219200.0],["2002-10-31",2.8827,2.9716,2.8665,2.9549,1841600.0],["2002-11-01",2.9434,2.9998,2.9244,2.9998,1206400.0],["2002-11-04",3.0192,3.1349,3.0077,3.0128,2668800.0],["2002-11-05",2.9845,3.0521,2.9707,3.0484,1201600.0],["2002-11-06",3.06,3.109,3.0428,3.0752,955200.0],["2002-11-07",3.0539,3.0539,2.9457,2.9522,1113600.0],["2002-11-08",2.9526,2.9943,2.936,2.9864,1104000.0],["2002-11-11",2.9869,3.0146,2.9614,2.9614,1012800.0],["2002-11-12",2.9614,3.0368,2.9614,2.9878,894400.0],["2002-11-13",2.9896,3.0146,2.9702,2.9869,724800.0],["2002-11-14",2.9984,3.0549,2.991,3.0447,1166400.0],["2002-11-15",3.0452,3.1539,3.041,3.1326,1259200.0],["2002-11-18",3.1534,3.1604,3.0239,3.0239,2075200.0],["2002-11-19",3.0239,3.0887,2.9221,2.9364,1798400.0],["2002-11-20",2.9369,3.0493,2.9369,3.0063,1552000.0],["2002-11-21",3.0308,3.0678,3.0225,3.041,1604800.0],["2002-11-22",3.0401,3.0711,3.0248,3.0424,897600.0],["2002-11-25",3.0493,3.0572,2.9748,3.028,1528000.0],["2002-11-26",3.0285,3.0465,2.9614,2.9614,955200.0],["2002-11-27",2.9707,3.035,2.9489,2.9781,1507200.0],["2002-11-29",2.9845,3.0285,2.9628,2.9628,736000.0],["2002-12-02",2.9845,3.029,2.9845,3.0132,760000.0],["2002-12-03",3.0031,3.0031,2.9392,2.9489,444800.0],["2002-12-04",2.9383,3.0072,2.9383,2.9869,795200.0],["2002-12-05",2.9878,2.9887,2.9429,2.9535,803200.0],["2002-12-06",2.942,2.9512,2.8471,2.8689,1646400.0],["2002-12-09",2.8693,2.8721,2.8096,2.8226,1548800.0],["2002-12-10",2.8291,2.9383,2.8291,2.9383,1355200.0],["2002-12-11",2.9151,3.0077,2.892,2.9174,2870400.0],["2002-12-12",2.929,3.0882,2.9198,3.0771,3430400.0],["2002-12-13",3.0655,3.0655,2.8976,2.9475,3484800.0],["2002-12-16",2.9531,3.0783,2.9299,3.075,1859200.0],["2002-12-17",3.0755,3.1107,2.9976,3.0018,1627200.0],["2002-12-18",3.0018,3.0226,2.9661,2.9855,1408000.0],["2002-12-19",2.967,3.0588,2.9619,2.9981,1313600.0],["2002-12-20",3.0018,3.0783,3.0018,3.0783,4364800.0],["2002-12-23",3.0667,3.0732,3.0134,3.0134,972800.0],["2002-12-24",3.0041,3.0412,2.9809,3.0087,840000.0],["2002-12-26",3.0157,3.0477,3.0018,3.0087,708800.0],["2002-12-27",3.0087,3.0087,2.9211,2.9299,982400.0],["2002-12-30",2.9322,2.9322,2.8942,2.9155,1065600.0],["2002-12-31",2.9253,3.0268,2.9253,2.9624,1561600.0],["2003-01-02",2.9925,3.0129,2.9647,2.9809,2372800.0],["2003-01-03",2.9814,2.9814,2.9304,2.9359,1776000.0],["2003-01-06",2.9369,3.1316,2.9369,3.1177,3208000.0],["2003-01-07",3.1107,3.1172,3.0365,3.0421,2604800.0],["2003-01-08",3.0435,3.0551,2.9809,3.0389,1937600.0],["2003-01-09",3.0504,3.0945,3.0365,3.0574,1883200.0],["2003-01-10",3.0249,3.0597,2.9809,2.9934,1638400.0],["2003-01-13",3.0249,3.0773,2.9818,3.0713,1747200.0],["2003-01-14",3.0713,3.0806,3.0389,3.0593,1363200.0],["2003-01-15",3.069,3.0875,3.0491,3.0736,1411200.0],["2003-01-16",3.0741,3.1,3.0667,3.0796,1484800.0],["2003-01-17",3.0783,3.0875,2.9855,2.9902,1427200.0],["2003-01-21",3.0064,3.0226,2.9716,2.9948,844800.0],["2003-01-22",2.9948,3.0032,2.9693,2.9758,1169600.0],["2003-01-23",2.9874,3.0041,2.9563,2.9828,923200.0],["2003-01-24",2.9828,2.9828,2.9345,2.9392,830400.0],["2003-01-27",2.9299,2.9332,2.8882,2.8882,728000.0],["2003-01-28",2.8998,2.9058,2.8506,2.8882,672000.0],["2003-01-29",2.8886,2.9114,2.8186,2.8975,1113600.0],["2003-01-30",2.909,2.9155,2.8534,2.8618,580800.0],["2003-01-31",2.8618,2.9271,2.8516,2.9211,1688000.0],["2003-02-03",2.9253,2.9253,2.8511,2.8696,1896000.0],["2003-02-04",2.858,2.8733,2.8279,2.858,1539200.0],["2003-02-05",2.865,2.9132,2.8409,2.8738,1553600.0],["2003-02-06",2.8738,2.9355,2.8636,2.8905,1196800.0],["2003-02-07",2.8951,2.8951,2.8047,2.8071,865600.0],["2003-02-10",2.8001,2.8594,2.7955,2.852,886400.0],["2003-02-11",2.8613,2.8873,2.8511,2.8669,904000.0],["2003-02-12",2.8673,2.884,2.8381,2.858,860800.0],["2003-02-13",2.9438,3.0579,2.9281,3.0444,4904000.0],["2003-02-14",3.0458,3.1413,3.0407,3.1413,2595200.0],["2003-02-18",3.1501,3.2076,3.1501,3.1802,2209600.0],["2003-02-19",3.1802,3.2081,3.1617,3.1988,1353600.0],["2003-02-20",3.1877,3.1895,3.1455,3.1802,1171200.0],["2003-02-21",3.1802,3.2108,3.1455,3.196,1115200.0],["2003-02-24",3.1867,3.1872,3.1061,3.107,2201600.0],["2003-02-25",3.1334,3.171,3.0736,3.1663,2430400.0],["2003-02-26",3.1663,3.1756,3.1385,3.164,1393600.0],["2003-02-27",3.1756,3.1849,3.1599,3.1668,1094400.0],["2003-02-28",3.1779,3.2044,3.164,3.1891,1345600.0],["2003-03-03",3.2081,3.2451,3.1733,3.1979,891200.0],["2003-03-04",3.2057,3.2057,3.1237,3.1548,753600.0],["2003-03-05",3.1548,3.2197,3.1339,3.2197,2097600.0],["2003-03-06",3.2034,3.2122,3.1561,3.171,976000.0],["2003-03-07",3.1594,3.1835,3.1385,3.1538,859200.0],["2003-03-10",3.1543,3.1756,3.1524,3.1589,942400.0],["2003-03-11",3.1548,3.1756,3.1316,3.1455,1774400.0],["2003-03-12",3.1432,3.1612,3.1246,3.152,1124800.0],["2003-03-13",3.1756,3.1988,3.1524,3.1965,1075200.0],["2003-03-14",3.1988,3.2104,3.1742,3.1872,1222400.0],["2003-03-17",3.1408,3.1918,3.1408,3.1775,1872000.0],["2003-03-18",3.1775,3.1895,3.1246,3.171,1915200.0],["2003-03-19",3.1705,3.2308,3.1561,3.222,979200.0],["2003-03-20",3.215,3.2382,3.1779,3.235,1292800.0],["2003-03-21",3.2442,3.3495,3.2442,3.3495,2886400.0],["2003-03-24",3.3263,3.3346,3.2618,3.2776,2124800.0],["2003-03-25",3.2706,3.3356,3.2683,3.3068,2932800.0],["2003-03-26",3.3073,3.3369,3.2669,3.2822,2366400.0],["2003-03-27",3.2683,3.2767,3.2382,3.2628,1342400.0],["2003-03-28",3.2512,3.3134,3.2512,3.2855,980800.0],["2003-03-31",3.2739,3.2739,3.1903,3.253,1190400.0],["2003-04-01",3.2646,3.2646,3.22,3.2544,1836800.0],["2003-04-02",3.266,3.3724,3.266,3.3668,2174400.0],["2003-04-03",3.3668,3.4081,3.3389,3.3784,1680000.0],["2003-04-04",3.3993,3.4207,3.39,3.4063,1044800.0],["2003-04-07",3.5061,3.5061,3.3594,3.3803,1771200.0],["2003-04-08",3.3803,3.384,3.3394,3.3617,1177600.0],["2003-04-09",3.3659,3.3877,3.2744,3.2823,1796800.0],["2003-04-10",3.2902,3.3394,3.2902,3.325,1603200.0],["2003-04-11",3.3482,3.364,3.293,3.3278,1331200.0],["2003-04-14",3.3324,3.3784,3.3273,3.3668,1121600.0],["2003-04-15",3.3529,3.4225,3.3185,3.4058,1301600.0],["2003-04-16",3.4272,3.4364,3.3445,3.3454,968000.0],["2003-04-17",3.3575,3.3594,3.3222,3.3417,1034400.0],["2003-04-21",3.3408,3.4327,3.3231,3.39,924000.0],["2003-04-22",3.39,3.4364,3.3538,3.3993,1006400.0],["2003-04-23",3.4225,3.4717,3.4114,3.469,1224800.0],["2003-04-24",3.469,3.4922,3.4132,3.4132,1398400.0],["2003-04-25",3.4272,3.455,3.3835,3.4132,804000.0],["2003-04-28",3.4132,3.4829,3.3993,3.4829,1261600.0],["2003-04-29",3.4847,3.4977,3.4411,3.4782,944800.0],["2003-04-30",3.469,3.534,3.4569,3.4652,954400.0],["2003-05-01",3.4829,3.4829,3.3482,3.4411,1174400.0],["2003-05-02",3.4643,3.5525,3.4504,3.5488,920000.0],["2003-05-05",3.5433,3.5618,3.4179,3.4337,1591200.0],["2003-05-06",3.455,3.4736,3.4225,3.4495,1072000.0],["2003-05-07",3.4476,3.4476,3.3909,3.3909,828000.0],["2003-05-08",3.3714,3.4142,3.3538,3.3798,517600.0],["2003-05-09",3.3947,3.4457,3.3621,3.4309,581600.0],["2003-05-12",3.4364,3.4829,3.4364,3.4643,596000.0],["2003-05-13",3.4504,3.5015,3.4132,3.4448,935200.0],["2003-05-14",3.4457,3.4569,3.3668,3.3993,1293600.0],["2003-05-15",3.3919,3.4225,3.3835,3.4086,664800.0],["2003-05-16",3.39,3.4364,3.3714,3.4179,1038400.0],["2003-05-19",3.4132,3.4309,3.3761,3.3789,1552800.0],["2003-05-20",3.3947,3.4272,3.3947,3.4272,1346400.0],["2003-05-21",3.4272,3.4411,3.3891,3.429,908800.0],["2003-05-22",3.4234,3.4652,3.4169,3.4457,727200.0],["2003-05-23",3.4318,3.4922,3.3668,3.3668,2111200.0],["2003-05-27",3.3436,3.4281,3.2971,3.3937,1490400.0],["2003-05-28",3.5061,3.6473,3.5061,3.6398,2832800.0],["2003-05-29",3.6631,3.7383,3.6083,3.6408,1985600.0],["2003-05-30",3.6686,3.7151,3.6621,3.7095,2393600.0],["2003-06-02",3.599,3.7058,3.599,3.6371,1352800.0],["2003-06-03",3.6603,3.7058,3.6324,3.7058,1151200.0],["2003-06-04",3.7123,3.7151,3.6779,3.6779,1097600.0],["2003-06-05",3.6826,3.8107,3.6594,3.8024,752000.0],["2003-06-06",3.8219,3.8358,3.7104,3.7383,1172000.0],["2003-06-09",3.7244,3.7244,3.6631,3.6872,785600.0],["2003-06-10",3.7058,3.729,3.6677,3.7225,617600.0],["2003-06-11",3.7151,3.7197,3.6733,3.7086,951200.0],["2003-06-12",3.7318,3.7587,3.7067,3.7522,623200.0],["2003-06-13",3.7708,3.7754,3.6919,3.6919,640000.0],["2003-06-16",3.7151,3.7607,3.6974,3.7607,583200.0],["2003-06-17",3.8463,3.8463,3.717,3.7598,863200.0],["2003-06-18",3.7133,3.7467,3.6928,3.7281,1421600.0],["2003-06-19",3.7253,3.7346,3.6974,3.716,607200.0],["2003-06-20",3.7393,3.7393,3.6649,3.69,1272800.0],["2003-06-23",3.7049,3.7049,3.6277,3.6388,1024000.0],["2003-06-24",3.5951,3.7012,3.5951,3.6649,1371200.0],["2003-06-25",3.6881,3.7133,3.6519,3.663,1072800.0],["2003-06-26",3.6602,3.757,3.6602,3.7226,1092000.0],["2003-06-27",3.7458,3.7756,3.7012,3.7346,1320800.0],["2003-06-30",3.7951,3.7951,3.6974,3.6974,1645600.0],["2003-07-01",3.6881,3.8184,3.6835,3.8044,1701600.0],["2003-07-02",3.8109,3.9002,3.7988,3.8984,1599200.0],["2003-07-03",3.8844,3.8974,3.8612,3.876,364800.0],["2003-07-07",3.8528,3.9532,3.8416,3.916,1116000.0],["2003-07-08",3.916,3.93,3.8937,3.9021,1491200.0],["2003-07-09",3.9058,3.9105,3.8137,3.8928,1287200.0],["2003-07-10",3.8891,3.8891,3.8518,3.8677,562400.0],["2003-07-11",3.8667,3.9486,3.8649,3.9263,720000.0],["2003-07-14",3.9765,4.0109,3.9644,4.009,938400.0],["2003-07-15",4.0397,4.0397,3.9625,3.9839,1241600.0],["2003-07-16",3.9867,4.0007,3.9439,3.9551,709600.0],["2003-07-17",3.9458,3.9737,3.8695,3.8695,995200.0],["2003-07-18",3.8928,3.8946,3.7421,3.8165,1214400.0],["2003-07-21",3.8016,3.8016,3.637,3.6612,2140800.0],["2003-07-22",3.6184,3.7049,3.6184,3.6658,1609600.0],["2003-07-23",3.6928,3.7951,3.6649,3.7905,975200.0],["2003-07-24",3.7895,3.823,3.7039,3.7039,907200.0],["2003-07-25",3.7207,3.7672,3.7133,3.7226,682400.0],["2003-07-28",3.7179,3.7663,3.716,3.7439,432000.0],["2003-07-29",3.7486,3.7607,3.69,3.7021,502400.0],["2003-07-30",3.703,3.7551,3.6779,3.7533,939200.0],["2003-07-31",3.7672,3.7719,3.7067,3.7188,636800.0],["2003-08-01",3.7095,3.7356,3.6509,3.6602,948800.0],["2003-08-04",3.6695,3.6695,3.5672,3.5951,826400.0],["2003-08-05",3.5719,3.5988,3.5505,3.5542,852000.0],["2003-08-06",3.5551,3.5812,3.5086,3.57,874400.0],["2003-08-07",3.5812,3.6835,3.57,3.676,1112800.0],["2003-08-08",3.6928,3.7579,3.69,3.7467,1313600.0],["2003-08-11",3.7393,3.8146,3.7272,3.8119,1115200.0],["2003-08-12",3.8091,3.8677,3.7988,3.8677,1513600.0],["2003-08-13",3.8881,3.8881,3.8137,3.8435,1210400.0],["2003-08-14",3.8509,3.8974,3.8314,3.8974,441600.0],["2003-08-15",3.9067,3.9253,3.8928,3.8974,212000.0],["2003-08-18",3.9114,3.9253,3.8853,3.9188,644800.0],["2003-08-19",3.93,4.077,3.9216,4.077,1604800.0],["2003-08-20",4.077,4.0881,4.0295,4.0751,808000.0],["2003-08-21",4.077,4.1151,4.0602,4.1151,578400.0],["2003-08-22",4.0928,4.1114,4.0277,4.0304,646400.0],["2003-08-25",4.0304,4.0463,3.9765,4.023,1015200.0],["2003-08-26",4.0556,4.1746,4.0472,4.1393,2474400.0],["2003-08-27",4.1402,4.2583,4.1393,4.2286,1385600.0],["2003-08-28",4.2788,4.3969,4.2472,4.3969,1686400.0],["2003-08-29",4.3737,4.3783,4.3048,4.37,1140800.0],["2003-09-02",4.3811,4.4165,4.3346,4.3951,1077600.0],["2003-09-03",4.4369,4.4369,4.3616,4.3737,1004000.0],["2003-09-04",4.3858,4.3858,4.3439,4.3718,768800.0],["2003-09-05",4.3709,4.3709,4.2751,4.3067,847200.0],["2003-09-08",4.3207,4.3346,4.276,4.2862,628800.0],["2003-09-09",4.2928,4.2928,4.196,4.2202,1562400.0],["2003-09-10",4.223,4.223,4.1644,4.2053,1811200.0],["2003-09-11",4.223,4.2686,4.209,4.2593,673600.0],["2003-09-12",4.2602,4.3151,4.2416,4.2788,988000.0],["2003-09-15",4.2928,4.3532,4.2853,4.3532,1211200.0],["2003-09-16",4.3346,4.4183,4.3318,4.4062,584800.0],["2003-09-17",4.4165,4.4416,4.3904,4.4416,920800.0],["2003-09-18",4.4369,4.4462,4.3904,4.4379,827200.0],["2003-09-19",4.4276,4.4462,4.3951,4.3979,855200.0],["2003-09-22",4.3886,4.4072,4.3569,4.3774,891200.0],["2003-09-23",4.3774,4.4276,4.3727,4.4258,519200.0],["2003-09-24",4.4258,4.4258,4.3095,4.3095,547200.0],["2003-09-25",4.3132,4.3151,4.25,4.2621,1164000.0],["2003-09-26",4.2602,4.2621,4.2044,4.223,831200.0],["2003-09-29",4.2323,4.2909,4.2183,4.2844,678400.0],["2003-09-30",4.2825,4.2825,4.169,4.1858,860800.0],["2003-10-01",4.1821,4.359,4.1821,4.346,896800.0],["2003-10-02",4.3637,4.3777,4.3404,4.3721,524800.0],["2003-10-03",4.3963,4.4606,4.3963,4.455,795200.0],["2003-10-06",4.4335,4.4419,4.4056,4.441,499200.0],["2003-10-07",4.4242,4.4335,4.359,4.4009,1266400.0],["2003-10-08",4.4149,4.4792,4.3935,4.468,1204800.0],["2003-10-09",4.5174,4.5602,4.4894,4.5267,1047200.0],["2003-10-10",4.536,4.536,4.4345,4.4764,500800.0],["2003-10-13",4.4764,4.4941,4.4447,4.4661,717600.0],["2003-10-14",4.4671,4.4755,4.4475,4.4615,447200.0],["2003-10-15",4.4848,4.4848,4.4196,4.4633,1032000.0],["2003-10-16",4.4568,4.468,4.4028,4.4326,786400.0],["2003-10-17",4.4382,4.482,4.4345,4.4578,848800.0],["2003-10-20",4.4661,4.4885,4.3963,4.441,1425600.0],["2003-10-21",4.4475,4.4605,4.4149,4.4596,1105600.0],["2003-10-22",4.4382,4.4382,4.3711,4.3711,1072000.0],["2003-10-23",4.3544,4.4531,4.3218,4.4149,1137600.0],["2003-10-24",4.4056,4.4056,4.3246,4.3544,1084000.0],["2003-10-27",4.3572,4.4466,4.3572,4.4419,920000.0],["2003-10-28",4.4624,4.5723,4.4624,4.5723,1324000.0],["2003-10-29",4.5649,4.6953,4.5639,4.6198,1309600.0],["2003-10-30",4.6198,4.6506,4.5947,4.5956,472000.0],["2003-10-31",4.5956,4.6673,4.5956,4.6291,509600.0],["2003-11-03",4.6431,4.7372,4.6431,4.7223,792800.0],["2003-11-04",4.7316,4.7502,4.6384,4.6571,784800.0],["2003-11-05",4.6524,4.6804,4.5965,4.5965,626400.0],["2003-11-06",4.6152,4.671,4.5984,4.671,572800.0],["2003-11-07",4.6701,4.7409,4.6701,4.6943,263200.0],["2003-11-10",4.6943,4.7195,4.6245,4.6338,636800.0],["2003-11-11",4.6105,4.6105,4.5127,4.5416,662400.0],["2003-11-12",4.5407,4.6664,4.5407,4.6664,468000.0],["2003-11-13",4.6664,4.6878,4.644,4.6757,376800.0],["2003-11-14",4.6571,4.6841,4.5919,4.5919,521600.0],["2003-11-17",4.5937,4.5965,4.4987,4.5407,879200.0],["2003-11-18",4.5593,4.5798,4.481,4.4848,577600.0],["2003-11-19",4.5034,4.5034,4.4624,4.4671,595200.0],["2003-11-20",4.4699,4.4801,4.4103,4.4429,943200.0],["2003-11-21",4.4661,4.4661,4.4242,4.4363,413600.0],["2003-11-24",4.4456,4.5062,4.4373,4.5025,1188000.0],["2003-11-25",4.5081,4.5639,4.5034,4.55,768000.0],["2003-11-26",4.5686,4.5965,4.5034,4.5695,476000.0],["2003-11-28",4.5788,4.631,4.5788,4.6142,216000.0],["2003-12-01",4.6291,4.6561,4.6208,4.6384,576000.0],["2003-12-02",4.6478,4.6571,4.563,4.5863,581600.0],["2003-12-03",4.5863,4.6105,4.4987,4.4987,709600.0],["2003-12-04",4.522,4.522,4.4615,4.5006,856800.0],["2003-12-05",4.4801,4.5034,4.4643,4.4801,450400.0],["2003-12-08",4.5034,4.5593,4.4736,4.5407,849600.0],["2003-12-09",4.5267,4.5593,4.4848,4.4876,696000.0],["2003-12-10",4.4708,4.4708,4.1727,4.2063,1664000.0],["2003-12-11",4.2379,4.2752,4.1904,4.2743,1664800.0],["2003-12-12",4.2976,4.3218,4.2594,4.3218,788000.0],["2003-12-15",4.3404,4.3497,4.2305,4.2342,1896000.0],["2003-12-16",4.2575,4.3368,4.2249,4.2249,1872800.0],["2003-12-17",4.2622,4.3508,4.2529,4.3368,1412000.0],["2003-12-18",4.3088,4.334,4.2706,4.3098,1165600.0],["2003-12-19",4.3135,4.3368,4.2892,4.3265,916800.0],["2003-12-22",4.3135,4.4245,4.3032,4.4245,894400.0],["2003-12-23",4.3601,4.3834,4.3182,4.3834,1672000.0],["2003-12-24",4.3741,4.4189,4.3648,4.3965,288000.0],["2003-12-26",4.4058,4.4319,4.3732,4.4179,336000.0],["2003-12-29",4.4124,4.4469,4.3555,4.4049,1005600.0],["2003-12-30",4.4068,4.4068,4.3461,4.3788,1116800.0],["2003-12-31",4.3648,4.3881,4.3032,4.3275,1008000.0],["2004-01-02",4.3275,4.3601,4.2902,4.2939,556800.0],["2004-01-05",4.3275,4.3331,4.1456,4.2249,2993600.0],["2004-01-06",4.2286,4.306,4.2202,4.2435,1224800.0],["2004-01-07",4.251,4.3042,4.2435,4.3042,1155200.0],["2004-01-08",4.2948,4.3238,4.2799,4.2976,699200.0],["2004-01-09",4.2808,4.3098,4.2501,4.251,1063200.0],["2004-01-12",4.2641,4.3452,4.2501,4.3415,1256800.0],["2004-01-13",4.3368,4.3461,4.2379,4.3182,725600.0],["2004-01-14",4.2902,4.3275,4.2762,4.32,701600.0],["2004-01-15",4.3368,4.3405,4.2995,4.3191,669600.0],["2004-01-16",4.3368,4.3489,4.2725,4.2753,708800.0],["2004-01-20",4.2855,4.2902,4.2426,4.278,722400.0],["2004-01-21",4.2902,4.3797,4.2715,4.3564,1343200.0],["2004-01-22",4.362,4.3797,4.3321,4.3396,764800.0],["2004-01-23",4.3629,4.4114,4.3629,4.3956,1387200.0],["2004-01-26",4.3834,4.4739,4.3499,4.4739,931200.0],["2004-01-27",4.486,4.5793,4.486,4.5373,1952000.0],["2004-01-28",4.5327,4.5653,4.3834,4.389,1071200.0],["2004-01-29",4.4124,4.4394,4.3974,4.4198,1521600.0],["2004-01-30",4.4301,4.4534,4.4114,4.4394,1280800.0],["2004-02-02",4.4627,4.4842,4.4254,4.4394,1724000.0],["2004-02-03",4.4319,4.4692,4.4133,4.4207,672000.0],["2004-02-04",4.4021,4.4142,4.3368,4.3405,1328000.0],["2004-02-05",4.3508,4.3834,4.321,4.321,820800.0],["2004-02-06",4.321,4.4068,4.321,4.3974,1109600.0],["2004-02-09",4.3974,4.4347,4.3928,4.4021,688800.0],["2004-02-10",4.403,4.4431,4.3555,4.4394,1052800.0],["2004-02-11",4.404,4.4487,4.3741,4.4469,568000.0],["2004-02-12",4.6166,4.8386,4.6166,4.7957,3750400.0],["2004-02-13",4.8031,4.8414,4.7285,4.7332,1229600.0],["2004-02-17",4.7798,4.7891,4.7453,4.7565,1011200.0],["2004-02-18",4.7565,4.7751,4.7388,4.7453,776800.0],["2004-02-19",4.7472,4.7863,4.6632,4.6632,790400.0],["2004-02-20",4.6959,4.7127,4.6726,4.6865,1047200.0],["2004-02-23",4.6959,4.7229,4.6632,4.6632,1097600.0],["2004-02-24",4.7658,5.0158,4.7425,4.9011,3094400.0],["2004-02-25",4.9067,5.0363,4.9067,5.0176,1688000.0],["2004-02-26",5.0186,5.11,4.9925,5.068,1289600.0],["2004-02-27",5.1109,5.1799,5.0839,5.1342,1363200.0],["2004-03-01",5.1575,5.2545,5.1352,5.2415,1010400.0],["2004-03-02",5.2461,5.2881,5.1902,5.1902,1088800.0],["2004-03-03",5.1902,5.2461,5.1715,5.2461,1333600.0],["2004-03-04",5.2461,5.2881,5.2004,5.2881,885600.0],["2004-03-05",5.2321,5.3198,5.207,5.2909,781600.0],["2004-03-08",5.3161,5.3506,5.2321,5.2471,724000.0],["2004-03-09",5.2517,5.2881,5.1902,5.2163,1323200.0],["2004-03-10",5.2303,5.2704,5.1575,5.1958,1111200.0],["2004-03-11",5.1669,5.2135,5.1296,5.1333,1247200.0],["2004-03-12",5.1324,5.2611,5.1324,5.2517,813600.0],["2004-03-15",5.4653,5.525,5.4383,5.5017,4329600.0],["2004-03-16",5.525,5.5474,5.4345,5.4886,1502400.0],["2004-03-17",5.5026,5.5399,5.484,5.5054,1248000.0],["2004-03-18",5.5288,5.5624,5.5222,5.54,1251200.0],["2004-03-19",5.5736,5.5988,5.5269,5.5596,1294400.0],["2004-03-22",5.5782,5.5782,5.4942,5.4942,1488000.0],["2004-03-23",5.5175,5.5512,5.483,5.5185,2633600.0],["2004-03-24",5.4951,5.497,5.4475,5.4522,1947200.0],["2004-03-25",5.4755,5.5082,5.4615,5.4942,2044000.0],["2004-03-26",5.4961,5.5175,5.4877,5.4989,691200.0],["2004-03-29",5.5175,5.581,5.4951,5.581,1020800.0],["2004-03-30",5.581,5.6623,5.5502,5.6623,1057600.0],["2004-03-31",5.6641,5.8163,5.6389,5.7883,2792800.0],["2004-04-01",5.7883,5.8957,5.7883,5.863,1961600.0],["2004-04-02",5.9937,5.9984,5.8331,5.8807,2007200.0],["2004-04-05",5.8723,5.905,5.8406,5.8723,1383200.0],["2004-04-06",5.8957,5.8957,5.8238,5.8238,1008800.0],["2004-04-07",5.8247,5.8247,5.6949,5.6949,1651200.0],["2004-04-08",5.6903,5.7183,5.6427,5.6931,1364800.0],["2004-04-12",5.7043,5.7043,5.6492,5.6763,1403200.0],["2004-04-13",5.6837,5.7678,5.6641,5.7211,1832800.0],["2004-04-14",5.7043,5.7043,5.6016,5.6716,1391200.0],["2004-04-15",5.6529,5.7276,5.567,5.6408,1108000.0],["2004-04-16",5.6408,5.7556,5.6016,5.609,1404800.0],["2004-04-19",5.6016,5.6034,5.4055,5.5913,2974400.0],["2004-04-20",5.5922,5.6865,5.4895,5.4895,1502400.0],["2004-04-21",5.5035,5.5316,5.3728,5.4429,1977600.0],["2004-04-22",5.4335,5.5549,5.4242,5.5222,1411200.0],["2004-04-23",5.5232,5.5418,5.4522,5.5175,744800.0],["2004-04-26",5.5175,5.5876,5.4989,5.5017,1397600.0],["2004-04-27",5.5091,5.5689,5.4886,5.525,1018400.0],["2004-04-28",5.525,5.5353,5.4438,5.4615,1197600.0],["2004-04-29",5.4615,5.483,5.2841,5.3542,1558400.0],["2004-04-30",5.3691,5.4662,5.3458,5.4289,1904800.0],["2004-05-03",5.4335,5.4802,5.3448,5.3486,2447200.0],["2004-05-04",5.3635,5.399,5.3066,5.3215,1452000.0],["2004-05-05",5.3308,5.4149,5.3271,5.3831,832800.0],["2004-05-06",5.37,5.3868,5.2748,5.3224,825600.0],["2004-05-07",5.3122,5.3588,5.1927,5.1927,917600.0],["2004-05-10",5.1693,5.1824,4.9387,5.0601,1621600.0],["2004-05-11",5.0788,5.1815,5.061,5.1441,1336000.0],["2004-05-12",5.1394,5.16,5.0246,5.1441,868800.0],["2004-05-13",5.145,5.1787,5.0872,5.118,696000.0],["2004-05-14",5.1254,5.1908,5.0713,5.1348,984800.0],["2004-05-17",5.1254,5.1805,5.019,5.1021,1644800.0],["2004-05-18",5.1114,5.2645,5.1049,5.2421,1067200.0],["2004-05-19",5.2841,5.4055,5.1068,5.1254,1531200.0],["2004-05-20",5.1254,5.2515,5.1254,5.2188,1088800.0],["2004-05-21",5.2561,5.3822,5.2561,5.3822,1047200.0],["2004-05-24",5.385,5.4419,5.3392,5.4177,1912800.0],["2004-05-25",5.6016,5.835,5.4849,5.835,4857600.0],["2004-05-26",5.8116,5.9274,5.7883,5.9106,2352000.0],["2004-05-27",5.9106,6.0348,5.8761,5.9003,3368000.0],["2004-05-28",5.8723,6.017,5.8723,5.9937,1340000.0],["2004-06-01",6.1384,6.2019,6.1057,6.1944,3194400.0],["2004-06-02",6.2504,6.2523,6.1571,6.1617,2727200.0],["2004-06-03",6.1627,6.2812,6.1393,6.1683,2160000.0],["2004-06-04",6.2149,6.3083,6.1851,6.2924,2949600.0],["2004-06-07",6.3484,6.5249,6.3298,6.4736,1960800.0],["2004-06-08",6.4558,6.5492,6.4045,6.4801,7300800.0],["2004-06-09",6.4838,6.4894,6.4231,6.4399,1091200.0],["2004-06-10",6.4418,6.4679,6.4231,6.4483,1567200.0],["2004-06-14",6.4493,6.4493,6.3569,6.3737,1596800.0],["2004-06-15",6.4045,6.5389,6.4045,6.5258,2391200.0],["2004-06-16",6.5408,6.6221,6.5099,6.5623,2945600.0],["2004-06-17",6.5034,6.537,6.3819,6.3819,3071200.0],["2004-06-18",6.3866,6.4109,6.3184,6.3745,2889600.0],["2004-06-21",6.3679,6.4707,6.3539,6.4614,1271200.0],["2004-06-22",6.4576,6.4941,6.4081,6.4847,1591200.0],["2004-06-23",6.4857,6.5585,6.4707,6.5501,1890400.0],["2004-06-24",6.5398,6.5548,6.4941,6.4987,1396800.0],["2004-06-25",6.4847,6.5361,6.48,6.4866,2640800.0],["2004-06-28",6.5268,6.6324,6.5034,6.5651,1796800.0],["2004-06-29",6.5651,6.6464,6.4529,6.4894,1977600.0],["2004-06-30",6.5221,6.5912,6.5221,6.5473,1908800.0],["2004-07-01",6.6576,6.695,6.5352,6.538,1994400.0],["2004-07-02",6.5613,6.5735,6.5128,6.5268,1453600.0],["2004-07-06",6.5268,6.5856,6.5137,6.5604,1586400.0],["2004-07-07",6.5735,6.6109,6.4651,6.4726,1251200.0],["2004-07-08",6.4726,6.4894,6.3502,6.3632,1584000.0],["2004-07-09",6.3866,6.4492,6.3642,6.4025,856800.0],["2004-07-12",6.41,6.4333,6.1904,6.1951,3091200.0],["2004-07-13",6.1904,6.2231,6.111,6.1203,2110400.0],["2004-07-14",6.1203,6.1895,6.0633,6.167,2278400.0],["2004-07-15",6.1857,6.2184,6.1567,6.1642,2036800.0],["2004-07-16",6.1876,6.2268,6.1605,6.1857,1892800.0],["2004-07-19",6.1857,6.21,6.1082,6.1231,1888000.0],["2004-07-20",6.1306,6.2446,6.125,6.2399,1763200.0],["2004-07-21",6.2464,6.2698,6.1035,6.1035,1520800.0],["2004-07-22",6.1044,6.1044,5.9867,6.0222,2220800.0],["2004-07-23",6.0222,6.0521,5.939,5.9867,1667200.0],["2004-07-26",5.9633,5.9839,5.8559,5.896,1436800.0],["2004-07-27",5.897,6.0988,5.897,6.0596,2029600.0],["2004-07-28",6.0661,6.0661,5.882,5.9241,2688800.0],["2004-07-29",5.9428,6.0512,5.9428,6.0082,1678400.0],["2004-07-30",6.0175,6.1605,6.0138,6.1203,1482400.0],["2004-08-02",6.1016,6.1278,6.0381,6.0829,1449600.0],["2004-08-03",6.0829,6.0848,5.9241,5.9241,947200.0],["2004-08-04",5.9334,6.0568,5.8923,6.0026,992000.0],["2004-08-05",6.0128,6.0175,5.8774,5.8839,1423200.0],["2004-08-06",5.868,5.868,5.6484,5.7101,2238400.0],["2004-08-09",5.6998,5.8157,5.6886,5.7979,1014400.0],["2004-08-10",5.882,5.8979,5.8026,5.8951,1275200.0],["2004-08-11",5.8951,5.8951,5.7792,5.854,1009600.0],["2004-08-12",5.8353,5.8353,5.6858,5.6858,993600.0],["2004-08-13",5.7232,5.7961,5.7054,5.7662,763200.0],["2004-08-16",5.7559,5.8774,5.7363,5.8774,892800.0],["2004-08-17",5.9689,6.0549,5.9007,5.9157,1178400.0],["2004-08-18",5.9213,6.0726,5.9147,6.0717,1106400.0],["2004-08-19",6.0717,6.1082,6.0465,6.0717,946400.0],["2004-08-20",6.0923,6.1268,6.0661,6.0783,1599200.0],["2004-08-23",6.0923,6.2483,6.0923,6.2324,1555200.0],["2004-08-24",6.2334,6.2698,5.7998,5.8063,5657600.0],["2004-08-25",5.826,5.896,5.7792,5.8521,1798400.0],["2004-08-26",5.8306,5.9484,5.8306,5.9269,1853600.0],["2004-08-27",6.1063,6.1979,6.0315,6.0876,3644800.0],["2004-08-30",6.0969,6.1175,6.0119,6.0175,1259200.0],["2004-08-31",6.0409,6.0997,6.0026,6.0895,1511200.0],["2004-09-01",6.0941,6.2464,6.0839,6.2464,2167200.0],["2004-09-02",6.2044,6.3231,6.1848,6.2754,1822400.0],["2004-09-03",6.2866,6.3371,6.2493,6.2941,1937600.0],["2004-09-07",6.3072,6.4716,6.3072,6.4473,2145600.0],["2004-09-08",6.4567,6.4885,6.4146,6.4361,2084800.0],["2004-09-09",6.4567,6.4941,6.4324,6.466,1519200.0],["2004-09-10",6.4707,6.5361,6.4352,6.5184,1138400.0],["2004-09-13",6.5389,6.5735,6.5156,6.5483,1056800.0],["2004-09-14",6.5501,6.5894,6.5006,6.5408,1200800.0],["2004-09-15",6.5408,6.5707,6.5305,6.5464,778400.0],["2004-09-16",6.5548,6.623,6.5548,6.6053,684800.0],["2004-09-17",6.6333,6.6333,6.4389,6.4389,2322400.0],["2004-09-20",6.4399,6.4614,6.3745,6.4034,1372000.0],["2004-09-21",6.4128,6.4146,6.3548,6.4146,1520800.0],["2004-09-22",6.4146,6.4146,6.3418,6.3903,948800.0],["2004-09-23",6.396,6.4044,6.3539,6.3773,702400.0],["2004-09-24",6.396,6.3978,6.3324,6.339,584800.0],["2004-09-27",6.3259,6.339,6.2371,6.2418,1678400.0],["2004-09-28",6.2605,6.352,6.2577,6.3446,1052800.0],["2004-09-29",6.3446,6.3511,6.2792,6.3446,1210400.0],["2004-09-30",6.3446,6.4324,6.3305,6.3819,1314400.0],["2004-10-01",6.4287,6.5408,6.4146,6.5408,1673600.0],["2004-10-04",6.5221,6.6202,6.5221,6.5856,1556800.0],["2004-10-05",6.5875,6.6081,6.5221,6.5744,1080000.0],["2004-10-06",6.5744,6.6669,6.5641,6.6436,880000.0],["2004-10-07",6.6258,6.6295,6.5744,6.6024,1144800.0],["2004-10-08",6.5931,6.5931,6.4481,6.4481,934400.0],["2004-10-11",6.4668,6.5042,6.4612,6.4762,1386400.0],["2004-10-12",6.4668,6.4762,6.4266,6.4444,762400.0],["2004-10-13",6.4621,6.4621,6.3256,6.3396,1100800.0],["2004-10-14",6.3452,6.3639,6.276,6.277,1075200.0],["2004-10-15",6.2751,6.3144,6.2489,6.2611,736800.0],["2004-10-18",6.247,6.2639,6.0927,6.1339,2876000.0],["2004-10-19",6.1348,6.1722,6.1348,6.1489,1700000.0],["2004-10-20",6.1489,6.2022,6.0834,6.1722,1832800.0],["2004-10-21",6.1816,6.1816,6.1255,6.133,1657600.0],["2004-10-22",6.133,6.1956,6.133,6.1442,1244800.0],["2004-10-25",6.1302,6.1302,6.0881,6.1124,1647200.0],["2004-10-26",6.1255,6.2564,6.0927,6.247,1522400.0],["2004-10-27",6.2657,6.406,6.2545,6.406,2187200.0],["2004-10-28",6.4294,6.4519,6.2564,6.3032,2003200.0],["2004-10-29",6.2938,6.3826,6.2938,6.3826,796000.0],["2004-11-01",6.3826,6.4042,6.3434,6.3471,834400.0],["2004-11-02",6.3471,6.4042,6.3406,6.3686,1325600.0],["2004-11-03",6.392,6.4247,6.3443,6.4014,2574400.0],["2004-11-04",6.4014,6.5416,6.392,6.5304,1321600.0],["2004-11-05",6.5304,6.5659,6.4743,6.5659,1180800.0],["2004-11-08",6.5659,6.5659,6.5136,6.5145,893600.0],["2004-11-09",6.5042,6.5416,6.4462,6.4995,1097600.0],["2004-11-10",6.4995,6.5042,6.4528,6.4762,1680000.0],["2004-11-11",6.4902,6.579,6.4715,6.5566,1754400.0],["2004-11-12",6.5463,6.5837,6.4771,6.5837,1067200.0],["2004-11-15",6.579,6.6969,6.579,6.6866,1473600.0],["2004-11-16",6.6398,6.6707,6.5557,6.579,2218400.0],["2004-11-17",6.5977,6.6707,6.58,6.6314,1358400.0],["2004-11-18",6.5931,6.6351,6.5846,6.5968,698400.0],["2004-11-19",6.5977,6.5977,6.406,6.4416,1407200.0],["2004-11-22",6.4341,6.4612,6.378,6.4257,2214400.0],["2004-11-23",6.4341,6.5744,6.4341,6.565,1493600.0],["2004-11-24",6.5557,6.6174,6.5557,6.609,712000.0],["2004-11-26",6.5931,6.6398,6.5931,6.6352,166400.0],["2004-11-29",6.6333,6.7333,6.5407,6.6669,1087200.0],["2004-11-30",6.5931,6.811,6.5809,6.7801,2570400.0],["2004-12-01",6.8035,6.9578,6.739,6.9297,2667200.0],["2004-12-02",6.9297,6.9438,6.854,6.9241,1427200.0],["2004-12-03",6.9241,6.9812,6.8456,6.9017,1304000.0],["2004-12-06",6.8923,6.9774,6.8877,6.9017,858400.0],["2004-12-07",6.883,6.9092,6.782,6.7988,1180000.0],["2004-12-08",7.0148,7.4104,7.0148,7.2458,7388800.0],["2004-12-09",7.1308,7.1776,7.0616,7.1149,3205600.0],["2004-12-10",7.1027,7.1719,7.084,7.1355,2664800.0],["2004-12-13",7.2009,7.2346,7.1542,7.2234,1795200.0],["2004-12-14",7.2196,7.5245,7.2178,7.5152,2812000.0],["2004-12-15",7.4815,7.4862,7.3085,7.3973,2587200.0],["2004-12-16",7.3992,7.4039,7.2493,7.3027,1880000.0],["2004-12-17",7.3037,7.3655,7.2671,7.3336,1812000.0],["2004-12-20",7.329,7.446,7.3243,7.3842,1015200.0],["2004-12-21",7.4076,7.5069,7.3917,7.4601,1571200.0],["2004-12-22",7.4554,7.5734,7.4385,7.5444,1430400.0],["2004-12-23",7.5584,7.6549,7.5303,7.5725,1107200.0],["2004-12-27",7.5912,7.5912,7.4011,7.4273,1734400.0],["2004-12-28",7.4507,7.6942,7.4479,7.6849,1260000.0],["2004-12-29",7.6334,7.7111,7.6334,7.6849,1442400.0],["2004-12-30",7.6942,7.7073,7.6493,7.6661,1119200.0],["2004-12-31",7.6849,7.7017,7.6193,7.6193,1589600.0],["2005-01-03",7.5959,7.7176,7.5912,7.6362,1881600.0],["2005-01-04",7.6287,7.7102,7.4413,7.4788,2635200.0],["2005-01-05",7.4835,7.5462,7.4104,7.432,1940800.0],["2005-01-06",7.446,7.5032,7.4226,7.4254,1901600.0],["2005-01-07",7.4264,7.5097,7.343,7.4114,2357600.0],["2005-01-10",7.3992,7.4741,7.3748,7.4217,2170400.0],["2005-01-11",7.4217,7.5734,7.3196,7.4882,2120800.0],["2005-01-12",7.4882,7.5397,7.3898,7.521,2451200.0],["2005-01-13",7.4929,7.5472,7.4723,7.5135,2178400.0],["2005-01-14",7.4601,7.6736,7.4601,7.6586,2018400.0],["2005-01-18",7.6586,7.7607,7.638,7.7383,2392800.0],["2005-01-19",7.7176,7.7233,7.6493,7.6746,1472000.0],["2005-01-20",7.6614,7.6624,7.5472,7.5837,1973600.0],["2005-01-21",7.5846,7.6877,7.5846,7.6427,2256800.0],["2005-01-24",7.638,7.6689,7.5584,7.5584,1435200.0],["2005-01-25",7.5584,7.5837,7.4676,7.4769,962400.0],["2005-01-26",7.4929,7.5678,7.4648,7.5537,1079200.0],["2005-01-27",7.5491,7.624,7.5275,7.6109,977600.0],["2005-01-28",7.6109,7.6109,7.4891,7.5256,805600.0],["2005-01-31",7.5491,7.8019,7.5472,7.7973,1429600.0],["2005-02-01",7.7982,7.9087,7.7738,7.8628,1460000.0],["2005-02-02",7.8488,7.9471,7.8254,7.9106,1204800.0],["2005-02-03",7.9143,7.9237,7.8544,7.9237,824800.0],["2005-02-04",7.919,7.9696,7.8993,7.9537,1099200.0],["2005-02-07",7.9537,7.9555,7.8609,7.905,820800.0],["2005-02-08",7.9237,7.9921,7.8909,7.9893,812800.0],["2005-02-09",7.9986,8.0314,7.8254,7.8441,952800.0],["2005-02-10",7.8441,7.8535,7.7701,7.8441,1472800.0],["2005-02-11",7.8394,7.9621,7.8066,7.9274,1332800.0],["2005-02-14",7.9274,8.0249,7.9115,7.9865,1684000.0],["2005-02-15",7.9865,7.9986,7.8675,7.9565,680000.0],["2005-02-16",7.9518,7.9555,7.8656,7.905,728800.0],["2005-02-17",7.9059,7.919,7.7888,7.8244,988800.0],["2005-02-18",7.8394,7.8581,7.727,7.8066,1094400.0],["2005-02-22",7.8066,7.9284,7.7495,7.8291,1939200.0],["2005-02-23",7.8488,7.9743,7.8488,7.9612,1376000.0],["2005-02-24",7.9621,7.9968,7.8778,7.9724,1088800.0],["2005-02-25",7.9799,8.1682,7.9293,8.1579,1408000.0],["2005-02-28",8.1579,8.2094,8.0829,8.1213,1133600.0],["2005-03-01",8.1391,8.1991,8.111,8.1382,1111200.0],["2005-03-02",8.1391,8.244,8.1204,8.2169,1416000.0],["2005-03-03",8.2159,8.2515,8.1288,8.1569,644000.0],["2005-03-04",8.1719,8.1859,8.111,8.1644,1057600.0],["2005-03-07",8.1644,8.3171,8.1504,8.2665,1328800.0],["2005-03-08",8.2749,8.2777,8.1485,8.1775,1068800.0],["2005-03-09",8.1775,8.2702,8.1223,8.1897,1448000.0],["2005-03-10",8.1888,8.1906,8.1129,8.1682,2256800.0],["2005-03-11",8.1682,8.2328,8.1579,8.2056,784800.0],["2005-03-14",8.186,8.2356,8.1185,8.1382,1268800.0],["2005-03-15",8.1485,8.2421,8.1485,8.1532,1092800.0],["2005-03-16",8.2234,8.3723,8.2234,8.2562,2008800.0],["2005-03-17",8.2702,8.3311,8.2618,8.2983,1404800.0],["2005-03-18",8.3143,8.4463,8.3124,8.4201,2828000.0],["2005-03-21",8.4707,8.4716,8.3658,8.4351,1423200.0],["2005-03-22",8.451,8.5718,8.4295,8.4445,1853600.0],["2005-03-23",8.4445,8.4445,8.2766,8.3122,968800.0],["2005-03-24",8.3938,8.4763,8.3863,8.3947,1268800.0],["2005-03-28",8.4501,8.4641,8.3797,8.3797,992000.0],["2005-03-29",8.3985,8.4735,8.3291,8.3469,1192000.0],["2005-03-30",8.3479,8.4163,8.3385,8.3985,646400.0],["2005-03-31",8.3976,8.3976,8.2578,8.3,1527200.0],["2005-04-01",8.3235,8.3938,8.1321,8.1987,2465600.0],["2005-04-04",8.2062,8.4191,8.2053,8.406,1524000.0],["2005-04-05",8.4032,8.5026,8.4032,8.4407,1330400.0],["2005-04-06",8.4416,8.5007,8.4032,8.4032,1176000.0],["2005-04-07",8.4219,8.5176,8.4032,8.4867,1418400.0],["2005-04-08",8.4632,8.512,8.4276,8.4463,848800.0],["2005-04-11",8.4407,8.4763,8.3769,8.4079,1151200.0],["2005-04-12",8.3938,8.6142,8.3544,8.6086,1860800.0],["2005-04-13",8.6076,8.6151,8.4126,8.4989,1356400.0],["2005-04-14",8.4989,8.4989,7.9774,8.0187,2541200.0],["2005-04-15",8.0187,8.0187,7.7298,7.8236,2452000.0],["2005-04-18",7.7936,7.9418,7.5854,7.9174,1536800.0],["2005-04-19",7.9211,8.135,7.9211,8.0693,1355600.0],["2005-04-20",8.1162,8.1819,7.9511,7.9661,1329200.0],["2005-04-21",7.9849,8.0618,7.9174,8.0299,1870400.0],["2005-04-22",8.0299,8.0881,7.9118,8.0055,1916800.0],["2005-04-25",8.0599,8.1218,7.9586,7.9811,1830800.0],["2005-04-26",7.9793,8.0262,7.8048,7.8105,2584000.0],["2005-04-27",7.8142,7.8348,7.6998,7.8086,2276000.0],["2005-04-28",7.8086,7.8086,7.6492,7.6529,1484800.0],["2005-04-29",7.6717,7.7561,7.6041,7.7504,1921600.0],["2005-05-02",7.788,7.8574,7.7467,7.8555,1133600.0],["2005-05-03",7.8555,7.9268,7.7561,7.8048,1033600.0],["2005-05-04",7.8405,7.878,7.7373,7.8123,2136800.0],["2005-05-05",7.8123,7.953,7.7654,7.8836,1060000.0],["2005-05-06",7.9343,8.0787,7.9343,8.0393,1084400.0],["2005-05-09",8.0374,8.0974,7.8217,8.0843,844400.0],["2005-05-10",8.0843,8.0862,7.8649,7.9249,798800.0],["2005-05-11",7.9436,8.0562,7.8236,7.9999,703600.0],["2005-05-12",7.9999,8.0731,7.7504,7.8405,1410000.0],["2005-05-13",8.2062,8.7221,8.1969,8.6189,5275600.0],["2005-05-16",8.5532,9.0878,8.5532,8.7389,3820800.0],["2005-05-17",8.7446,8.9978,8.7389,8.9453,2240400.0],["2005-05-18",8.9922,9.0691,8.9565,9.0372,1796800.0],["2005-05-19",9.0503,9.1422,8.9471,9.0503,1510000.0],["2005-05-20",9.0034,9.0822,8.7521,9.0034,1782400.0],["2005-05-23",9.0072,9.1947,9.0072,9.0972,2263600.0],["2005-05-24",8.7221,8.8158,8.4857,8.662,6818400.0],["2005-05-25",8.3469,8.3882,8.0318,8.1425,5032800.0],["2005-05-26",8.1425,8.3,8.1425,8.255,2405600.0],["2005-05-27",8.2963,8.2963,8.1387,8.1725,1972800.0],["2005-05-31",8.1781,8.1781,8.0037,8.0749,2304400.0],["2005-06-01",8.0937,8.2269,7.9736,8.1012,2228800.0],["2005-06-02",8.1218,8.1218,7.878,7.923,2311600.0],["2005-06-03",7.9418,7.9718,7.6398,7.681,4238000.0],["2005-06-06",7.5985,7.7917,7.591,7.7654,3816000.0],["2005-06-07",7.7842,7.8367,7.6998,7.7429,2233600.0],["2005-06-08",7.7467,8.0205,7.7448,7.9511,3598400.0],["2005-06-09",7.9043,7.9249,7.8161,7.8424,1605600.0],["2005-06-10",7.8405,7.9324,7.7692,7.8123,1523600.0],["2005-06-13",7.8123,7.9868,7.8048,7.9718,2608000.0],["2005-06-14",8.0187,8.0881,7.9924,8.0599,3067600.0],["2005-06-15",8.0656,8.0806,7.9924,8.0524,1774000.0],["2005-06-16",8.0899,8.1368,8.0543,8.0637,980800.0],["2005-06-17",8.1144,8.1595,7.904,7.9472,2633200.0],["2005-06-20",7.9003,7.9322,7.7162,7.7838,2420800.0],["2005-06-21",7.7763,7.7951,7.6786,7.7707,2284800.0],["2005-06-22",7.8176,7.8815,7.7106,7.7932,1595200.0],["2005-06-23",7.7951,7.7951,7.596,7.6072,1629200.0],["2005-06-24",7.596,7.6054,7.2353,7.4664,8220000.0],["2005-06-27",7.4945,7.4945,7.1001,7.1715,5650800.0],["2005-06-28",7.2541,7.3217,7.1884,7.2466,2155600.0],["2005-06-29",7.2635,7.2804,7.1132,7.2391,3446400.0],["2005-06-30",7.2579,7.3349,7.2353,7.2522,1530400.0],["2005-07-01",7.2691,7.2861,7.0437,7.0888,1577200.0],["2005-07-05",7.0588,7.2767,7.0531,7.2485,1207200.0],["2005-07-06",7.2316,7.2316,7.025,7.0663,1400000.0],["2005-07-07",7.0306,7.0513,6.9536,6.9987,1047200.0],["2005-07-08",7.0005,7.2429,7.0005,7.1921,2288800.0],["2005-07-11",7.1565,7.2804,7.1452,7.2222,1206400.0],["2005-07-12",7.2297,7.2879,7.0945,7.1978,1493600.0],["2005-07-13",7.194,7.2616,7.1208,7.2034,626400.0],["2005-07-14",7.194,7.2278,7.179,7.2222,1347600.0],["2005-07-15",7.2034,7.3593,7.2034,7.3048,1439600.0],["2005-07-18",7.2316,7.38,7.1433,7.2729,2543200.0],["2005-07-19",7.3067,7.3368,7.2466,7.2635,2599200.0],["2005-07-20",7.2635,7.4626,7.2504,7.4589,2281600.0],["2005-07-21",7.4664,7.4908,7.3781,7.4795,1593200.0],["2005-07-22",7.4758,7.519,7.4269,7.457,1354400.0],["2005-07-25",7.5885,7.5922,7.4946,7.5284,2205600.0],["2005-07-26",7.5039,7.5039,7.3518,7.4175,1682000.0],["2005-07-27",7.3988,7.4476,7.3067,7.4232,1248400.0],["2005-07-28",7.425,7.5115,7.3837,7.4814,941600.0],["2005-07-29",7.457,7.5584,7.4476,7.5584,1071200.0],["2005-08-01",7.5791,7.6711,7.4983,7.5528,1695600.0],["2005-08-02",7.5528,7.6148,7.5509,7.6129,848400.0],["2005-08-03",7.5979,7.6467,7.564,7.6429,1231600.0],["2005-08-04",7.6185,7.6918,7.6072,7.6448,1497600.0],["2005-08-05",7.626,7.6373,7.5096,7.5979,1525200.0],["2005-08-08",7.5509,7.5659,7.4194,7.4288,2497600.0],["2005-08-09",7.4194,7.5565,7.4025,7.5359,1339200.0],["2005-08-10",7.5603,7.6317,7.5021,7.5697,1187600.0],["2005-08-11",7.5509,7.6824,7.4476,7.6805,1717200.0],["2005-08-12",7.6786,8.0186,7.6617,7.9284,3285200.0],["2005-08-15",7.9341,7.9341,7.7819,7.8383,2179600.0],["2005-08-16",7.7669,7.7744,7.5603,7.5847,2177200.0],["2005-08-17",7.5603,7.6129,7.5246,7.6016,1495600.0],["2005-08-18",7.6016,7.6016,7.1959,7.2804,4574800.0],["2005-08-19",7.2879,7.4175,7.2128,7.3405,1821600.0],["2005-08-22",7.3161,7.4438,7.2654,7.3631,1848000.0],["2005-08-23",7.3255,7.3255,6.9893,7.0832,4916000.0],["2005-08-24",7.0719,7.1677,6.9874,7.0081,3246000.0],["2005-08-25",7.0231,7.1752,6.9968,7.1339,2023200.0],["2005-08-26",7.087,7.0926,7.0456,7.0531,2227200.0],["2005-08-29",6.9686,7.0832,6.8259,7.0212,1958000.0],["2005-08-30",6.9874,7.0287,6.9179,6.9404,2397200.0],["2005-08-31",6.931,7.3105,6.9179,7.2936,3463200.0],["2005-09-01",7.2504,7.2954,7.1715,7.256,2423200.0],["2005-09-02",7.2692,7.303,7.2372,7.2823,896800.0],["2005-09-06",7.2785,7.3912,7.2353,7.3687,1486400.0],["2005-09-07",7.3612,7.3668,7.2598,7.3574,1068000.0],["2005-09-08",7.3443,7.3443,7.194,7.2522,1038000.0],["2005-09-09",7.241,7.3161,7.2184,7.3048,946800.0],["2005-09-12",7.2785,7.3067,7.209,7.2673,971600.0],["2005-09-13",7.241,7.348,7.1508,7.2691,1389600.0],["2005-09-14",7.2372,7.3405,7.2222,7.2522,1242000.0],["2005-09-15",7.2598,7.2598,7.1827,7.2316,1187200.0],["2005-09-16",7.2391,7.3086,7.2128,7.2691,766800.0],["2005-09-19",7.2222,7.2917,7.1395,7.2241,1716800.0],["2005-09-20",7.2241,7.2241,6.9949,7.025,1758000.0],["2005-09-21",7.025,7.04,6.9235,6.9743,1280400.0],["2005-09-22",6.9273,7.0099,6.8954,6.9498,2260000.0],["2005-09-23",6.9592,7.0926,6.9498,7.0437,776400.0],["2005-09-26",7.0907,7.1565,7.0118,7.0344,1086400.0],["2005-09-27",7.025,7.0813,6.8597,6.9761,1359600.0],["2005-09-28",6.9874,7.0156,6.8184,6.8578,978000.0],["2005-09-29",6.854,6.901,6.7789,6.8935,1053600.0],["2005-09-30",6.886,7.0327,6.886,6.9161,1198400.0],["2005-10-03",6.8897,6.9236,6.726,6.8634,2039200.0],["2005-10-04",6.8615,6.948,6.8126,6.8295,1056800.0],["2005-10-05",6.8145,6.8728,6.7354,6.7543,2606800.0],["2005-10-06",6.7731,6.8596,6.7543,6.8314,1392400.0],["2005-10-07",6.8389,7.0553,6.8389,6.9593,1585200.0],["2005-10-10",6.9518,6.9612,6.8145,6.837,1383200.0],["2005-10-11",6.8559,6.8653,6.7147,6.7166,1036400.0],["2005-10-12",6.6696,6.7467,6.6169,6.7053,1408000.0],["2005-10-13",6.6978,6.7806,6.647,6.679,968800.0],["2005-10-14",6.6978,6.8107,6.6376,6.7543,718400.0],["2005-10-17",6.7731,6.8051,6.7204,6.7618,574400.0],["2005-10-18",6.7449,6.8577,6.726,6.8163,1165600.0],["2005-10-19",6.8201,6.9123,6.7768,6.901,924800.0],["2005-10-20",6.9123,6.9142,6.6696,6.711,875200.0],["2005-10-21",6.726,6.7637,6.6301,6.7204,698400.0],["2005-10-24",6.726,6.822,6.6884,6.7505,828000.0],["2005-10-25",6.7072,6.7787,6.5191,6.6696,2540800.0],["2005-10-26",6.6527,6.7449,6.6489,6.679,752800.0],["2005-10-27",6.6696,6.7825,6.6414,6.647,838400.0],["2005-10-28",6.6282,6.7994,6.6075,6.7806,642800.0],["2005-10-31",6.7919,6.9179,6.7674,6.869,580800.0],["2005-11-01",6.8671,7.0534,6.8295,7.0346,1318800.0],["2005-11-02",7.0101,7.1381,7.0101,7.0948,1351600.0],["2005-11-03",7.108,7.2265,7.0891,7.1964,1287200.0],["2005-11-04",7.1964,7.234,7.0421,7.1268,965200.0],["2005-11-07",7.1305,7.2848,7.1249,7.2397,736000.0],["2005-11-08",7.2359,7.3375,7.1494,7.3055,1244400.0],["2005-11-09",7.3055,7.3093,7.17,7.2585,894400.0],["2005-11-10",7.2453,7.33,7.1098,7.3187,915600.0],["2005-11-11",7.2999,7.4334,7.2528,7.4259,1044000.0],["2005-11-14",7.4203,7.4937,7.3469,7.4541,1103600.0],["2005-11-15",7.4071,7.4692,7.3356,7.3375,1062400.0],["2005-11-16",7.3394,7.3845,7.3112,7.3638,616000.0],["2005-11-17",7.345,7.4353,7.3318,7.4353,910000.0],["2005-11-18",7.4598,7.4748,7.4033,7.4579,707200.0],["2005-11-21",7.441,7.5068,7.4184,7.4899,668400.0],["2005-11-22",7.4899,7.5802,7.4146,7.5802,950400.0],["2005-11-23",7.5633,7.9508,7.5576,7.8737,2137200.0],["2005-11-25",7.8643,7.8681,7.695,7.742,342400.0],["2005-11-28",7.7589,7.7796,7.5877,7.7119,1185600.0],["2005-11-29",7.7138,7.7288,7.6009,7.6178,1036000.0],["2005-11-30",7.599,7.6667,7.5407,7.5614,1175200.0],["2005-12-01",7.5539,7.646,7.5388,7.6216,1623600.0],["2005-12-02",7.6009,7.8173,7.6009,7.8097,2285200.0],["2005-12-05",7.7608,7.9207,7.599,7.8869,1931200.0],["2005-12-06",7.8549,7.9019,7.742,7.7796,1554000.0],["2005-12-07",7.7326,7.9997,7.5727,7.7966,3733600.0],["2005-12-08",7.7326,7.9,7.6442,7.8887,1300000.0],["2005-12-09",7.8078,7.964,7.646,7.9245,1136000.0],["2005-12-12",7.9715,8.186,7.9621,8.1597,1840000.0],["2005-12-13",8.1465,8.2801,8.1108,8.2462,1842800.0],["2005-12-14",8.2292,8.3197,8.1991,8.2971,870400.0],["2005-12-15",8.3329,8.3424,8.2726,8.3065,1014000.0],["2005-12-16",8.4649,8.4838,8.3386,8.3443,1647600.0],["2005-12-19",8.3047,8.3047,8.1388,8.2293,1564000.0],["2005-12-20",7.9842,8.2104,7.9842,8.1161,1618000.0],["2005-12-21",8.0973,8.1388,8.0049,8.0615,1569600.0],["2005-12-22",8.1086,8.4253,8.1086,8.4215,2105600.0],["2005-12-23",8.4366,8.48,8.3593,8.4253,828800.0],["2005-12-27",8.4234,8.463,8.2877,8.2877,800800.0],["2005-12-28",8.3047,8.4649,8.2971,8.3876,393200.0],["2005-12-29",8.382,8.4083,8.2915,8.2915,881600.0],["2005-12-30",8.2443,8.316,8.1934,8.2519,529200.0],["2006-01-03",8.2575,8.3876,8.1652,8.3876,905200.0],["2006-01-04",8.3631,8.3801,8.2255,8.3047,600400.0],["2006-01-05",8.3197,8.3518,8.2179,8.3028,899200.0],["2006-01-06",8.3122,8.3857,8.2198,8.3631,1072000.0],["2006-01-09",8.3424,8.7025,8.3235,8.6761,1626000.0],["2006-01-10",8.5705,8.8193,8.5403,8.71,1649600.0],["2006-01-11",8.7477,8.7798,8.6006,8.6478,1128000.0],["2006-01-12",8.5535,8.6685,8.5535,8.644,991600.0],["2006-01-13",8.6252,8.6572,8.5611,8.6044,773600.0],["2006-01-17",8.5573,8.6308,8.4687,8.5592,1620800.0],["2006-01-18",8.512,8.578,8.3744,8.4517,929200.0],["2006-01-19",8.4725,8.5139,8.3537,8.463,1429600.0],["2006-01-20",8.4461,8.4894,8.2839,8.299,744400.0],["2006-01-23",8.2858,8.365,8.1293,8.1915,974000.0],["2006-01-24",8.1859,8.2161,8.1048,8.1199,1473200.0],["2006-01-25",8.1274,8.2556,8.0011,8.2556,629600.0],["2006-01-26",8.2801,8.3292,8.1633,8.2519,840000.0],["2006-01-27",8.299,8.3141,8.1934,8.201,893600.0],["2006-01-30",8.2029,8.3292,8.0879,8.3292,1300400.0],["2006-01-31",8.2952,8.3763,8.135,8.3348,1049200.0],["2006-02-01",8.3047,8.316,8.1444,8.2066,679200.0],["2006-02-02",8.184,8.1953,8.0709,8.1067,1032800.0],["2006-02-03",8.069,8.1576,8.0143,8.1425,743200.0],["2006-02-06",8.135,8.216,8.1067,8.2029,573600.0],["2006-02-07",8.1991,8.3141,8.1161,8.2952,975200.0],["2006-02-08",8.3009,8.3216,8.1576,8.2236,1648000.0],["2006-02-09",8.2387,8.2933,8.1802,8.2632,1505600.0],["2006-02-10",8.2632,8.3933,8.2047,8.3933,1163600.0],["2006-02-13",8.3933,8.4498,8.3688,8.4083,864800.0],["2006-02-14",8.4178,8.5441,8.3631,8.4894,1603200.0],["2006-02-15",8.463,8.661,8.4366,8.6346,1224000.0],["2006-02-16",8.661,8.7025,8.6138,8.7006,660800.0],["2006-02-17",8.6723,8.857,8.6478,8.6874,857600.0],["2006-02-21",8.6723,8.7854,8.6365,8.7458,638400.0],["2006-02-22",8.742,8.9551,8.742,8.8684,1981200.0],["2006-02-23",8.6723,8.8231,8.5328,8.6063,2154800.0],["2006-02-24",8.578,8.6723,8.4272,8.578,1954400.0],["2006-02-27",8.578,8.8307,8.578,8.7854,1104400.0],["2006-02-28",8.776,8.7779,8.6289,8.6968,1231200.0],["2006-03-01",8.6968,8.7854,8.6516,8.7854,574000.0],["2006-03-02",8.7948,8.9494,8.7571,8.9494,1190000.0],["2006-03-03",8.9023,9.1417,8.891,9.1153,2012000.0],["2006-03-06",9.138,9.1417,8.9966,9.1059,1785600.0],["2006-03-07",9.0493,9.0795,8.9306,8.9984,1308000.0],["2006-03-08",8.8231,8.8552,8.578,8.8325,1716800.0],["2006-03-09",8.8325,8.9136,8.8043,8.8929,938400.0],["2006-03-10",8.8759,8.989,8.759,8.9362,1002400.0],["2006-03-13",9.0305,9.0663,8.9871,8.9947,979600.0],["2006-03-14",8.9739,9.1021,8.9739,9.0192,1298800.0],["2006-03-15",9.0098,9.0098,8.9287,8.972,814800.0],["2006-03-16",8.972,9.104,8.9457,8.9966,908000.0],["2006-03-17",9.0022,9.0192,8.8608,9.0022,1227200.0],["2006-03-20",9.0211,9.1078,8.9589,9.0871,1350000.0],["2006-03-21",9.0871,9.0871,8.9268,8.9607,850000.0],["2006-03-22",8.923,9.0193,8.8871,9.0174,745200.0],["2006-03-23",8.991,9.0382,8.9494,8.9796,1542000.0],["2006-03-24",8.8871,8.9721,8.8134,8.9343,989200.0],["2006-03-27",8.923,8.9966,8.8946,8.9966,659600.0],["2006-03-28",8.9758,8.9985,8.8738,8.906,1140000.0],["2006-03-29",8.8833,9.0193,8.8568,9.0023,771200.0],["2006-03-30",9.0061,9.0193,8.9362,9.0193,800800.0],["2006-03-31",9.0098,9.0306,8.9022,9.0193,1386800.0],["2006-04-03",9.008,9.008,8.8568,8.889,768400.0],["2006-04-04",8.8776,8.889,8.7397,8.8852,728800.0],["2006-04-05",8.8833,8.9097,8.7794,8.8663,606800.0],["2006-04-06",8.8663,8.8871,8.7737,8.855,735600.0],["2006-04-07",8.8399,8.8663,8.7454,8.8436,573200.0],["2006-04-10",8.8417,9.0193,8.8134,8.957,987200.0],["2006-04-11",8.9664,8.9683,8.8795,8.9022,810400.0],["2006-04-12",8.9683,9.1855,8.9683,9.1798,3876000.0],["2006-04-13",9.1798,9.7616,9.1742,9.5765,3698000.0],["2006-04-17",9.6294,9.9071,9.6143,9.8901,2428000.0],["2006-04-18",9.8806,9.9278,9.7031,9.7522,1944000.0],["2006-04-19",9.7522,9.7522,9.5028,9.6332,1328000.0],["2006-04-20",9.6313,9.6407,9.4707,9.5935,828800.0],["2006-04-21",9.6124,9.6332,9.5501,9.5765,984400.0],["2006-04-24",9.5463,9.5463,9.3385,9.4802,1165600.0],["2006-04-25",9.4443,9.4953,9.3971,9.4481,846000.0],["2006-04-26",9.4915,9.5406,9.4424,9.4839,706400.0],["2006-04-27",9.4651,9.5028,9.3706,9.4084,640000.0],["2006-04-28",9.3782,9.4141,9.3272,9.3404,852000.0],["2006-05-01",9.3687,9.4141,9.2611,9.3668,893200.0],["2006-05-02",9.3876,9.4934,9.2932,9.3971,841200.0],["2006-05-03",9.3895,9.4821,9.3234,9.4443,606400.0],["2006-05-04",9.4386,9.4386,9.3404,9.4065,510800.0],["2006-05-05",9.4443,9.4858,9.3593,9.4556,1222800.0],["2006-05-08",9.4556,9.5784,9.45,9.5331,654400.0],["2006-05-09",9.5331,9.5331,9.4008,9.4386,868800.0],["2006-05-10",9.4348,9.4821,9.3498,9.4178,766000.0],["2006-05-11",9.3895,9.4537,9.3026,9.3083,668400.0],["2006-05-12",9.2686,9.2705,9.0401,9.0854,884000.0],["2006-05-15",8.9815,9.0608,8.9418,8.9985,746000.0],["2006-05-16",8.9759,9.0401,8.8927,8.9589,658800.0],["2006-05-17",8.9116,8.974,8.8531,8.9286,938800.0],["2006-05-18",8.9211,8.9456,8.7926,8.8361,984000.0],["2006-05-19",8.8757,8.9853,8.7567,8.9475,776000.0],["2006-05-22",8.923,8.9758,8.7492,8.8946,1528400.0],["2006-05-23",8.9173,8.991,8.7114,8.7624,995200.0],["2006-05-24",8.7511,8.8191,8.6094,8.7246,1268800.0],["2006-05-25",9.0948,9.3725,8.9985,9.0457,3171600.0],["2006-05-26",9.0325,9.3234,8.9985,9.2157,1061200.0],["2006-05-30",9.1893,9.2837,9.0741,9.0854,1396000.0],["2006-05-31",9.1137,9.2176,9.0495,9.1175,1542000.0],["2006-06-01",9.1137,9.2157,9.0287,9.127,1219200.0],["2006-06-02",9.161,9.2101,9.0854,9.1798,824800.0],["2006-06-05",9.1798,9.2441,8.9721,9.0174,1340400.0],["2006-06-06",9.0571,9.2516,8.9721,9.1836,1762000.0],["2006-06-07",9.1931,9.5047,9.1798,9.2932,2641600.0],["2006-06-08",9.246,9.3385,8.9173,9.2932,1792400.0],["2006-06-09",9.2932,9.4783,9.2837,9.3045,1277600.0],["2006-06-12",9.2932,9.3668,9.1213,9.1421,1432400.0],["2006-06-13",9.1326,9.195,8.9626,9.0174,2258800.0],["2006-06-14",9.1987,9.1987,8.9532,8.9758,1062400.0],["2006-06-15",8.991,9.3121,8.9815,9.229,1123200.0],["2006-06-16",9.2403,9.2895,9.0227,9.0227,2346800.0],["2006-06-19",9.0832,9.0832,8.8297,8.841,1804800.0],["2006-06-20",8.8335,9.0643,8.8335,8.8751,1514400.0],["2006-06-21",8.9129,9.034,8.8562,8.9527,1649200.0],["2006-06-22",8.8845,8.8921,8.6556,8.7067,1935200.0],["2006-06-23",8.7048,8.7067,8.5818,8.5837,2137600.0],["2006-06-26",8.5818,8.6745,8.5023,8.5912,2626400.0],["2006-06-27",8.6385,8.7142,8.5628,8.6007,2544400.0],["2006-06-28",8.648,8.7653,8.6007,8.718,1504800.0],["2006-06-29",8.7653,8.894,8.7653,8.8278,1208000.0],["2006-06-30",8.8467,8.8694,8.7426,8.8372,1254000.0],["2006-07-03",8.8372,8.8486,8.7729,8.8013,615200.0],["2006-07-05",8.7805,8.7843,8.6329,8.7048,1289600.0],["2006-07-06",8.807,8.8297,8.6272,8.6783,1093600.0],["2006-07-07",8.6821,8.7521,8.5761,8.5912,1205200.0],["2006-07-10",8.6177,8.8183,8.6083,8.6631,1254800.0],["2006-07-11",8.5912,8.6556,8.4588,8.5818,1142800.0],["2006-07-12",8.578,8.578,8.419,8.4815,1482800.0],["2006-07-13",8.4588,8.5099,8.3036,8.4171,1712000.0],["2006-07-14",8.4171,8.4171,8.1711,8.2601,1598800.0],["2006-07-17",8.2336,8.2449,8.0179,8.0425,2119200.0],["2006-07-18",8.05,8.156,7.9478,8.0992,2318000.0],["2006-07-19",8.0519,8.2639,8.0235,8.1711,2504800.0],["2006-07-20",8.1674,8.2506,7.9516,7.9573,1324800.0],["2006-07-21",7.9497,7.9497,7.7113,7.7529,1645600.0],["2006-07-24",7.7927,7.963,7.7927,7.9365,1374800.0],["2006-07-25",7.9592,8.1371,7.9176,8.0822,1756400.0],["2006-07-26",8.0614,8.1371,7.8343,7.8513,2373200.0],["2006-07-27",7.857,7.9857,7.7832,7.8173,1464400.0],["2006-07-28",7.8248,7.9478,7.7964,7.9384,1533200.0],["2006-07-31",7.9138,7.9384,7.8154,7.8362,1299200.0],["2006-08-01",7.8267,7.8721,7.664,7.717,1703200.0],["2006-08-02",7.7283,7.9668,7.7283,7.8949,1086000.0],["2006-08-03",7.8059,8.0727,7.7946,8.0235,1218400.0],["2006-08-04",8.0708,8.3642,7.9857,8.0046,1572400.0],["2006-08-07",7.9724,8.1446,7.9119,8.0765,1066800.0],["2006-08-08",8.0803,8.156,7.9024,7.9289,1670400.0],["2006-08-09",7.9668,7.9668,7.7094,7.7264,1355200.0],["2006-08-10",7.6924,7.8721,7.664,7.8059,1773200.0],["2006-08-11",7.7965,7.8078,7.6753,7.7208,1259600.0],["2006-08-14",7.7302,7.751,7.5561,7.5864,1566800.0],["2006-08-15",7.6261,7.7491,7.6186,7.7056,1706800.0],["2006-08-16",7.7529,7.7529,7.5826,7.6261,2906000.0],["2006-08-17",7.6205,7.7151,7.6205,7.6962,1854400.0],["2006-08-18",7.7018,7.8551,7.6962,7.8419,1234000.0],["2006-08-21",7.8343,7.9176,7.8002,7.8513,1577200.0],["2006-08-22",7.8438,7.8873,7.7889,7.8797,1256800.0],["2006-08-23",7.8967,7.9743,7.6886,7.7397,1045200.0],["2006-08-24",7.3782,7.5258,7.1474,7.2571,8897200.0],["2006-08-25",7.2571,7.2685,7.1644,7.2136,2636400.0],["2006-08-28",7.2269,7.3707,7.1814,7.3082,2355600.0],["2006-08-29",7.3272,7.4293,7.3177,7.4142,2019200.0],["2006-08-30",7.4104,7.5845,7.3404,7.5429,1682800.0],["2006-08-31",7.5429,7.6034,7.4748,7.5713,1336400.0],["2006-09-01",7.575,7.7018,7.471,7.5656,1571200.0],["2006-09-05",7.5599,7.6905,7.541,7.6602,1150800.0],["2006-09-06",7.6091,7.6091,7.4369,7.4899,1502400.0],["2006-09-07",7.4653,7.558,7.3972,7.4842,1416400.0],["2006-09-08",7.4975,7.6583,7.4577,7.647,997600.0],["2006-09-11",7.6167,7.7094,7.5542,7.6072,1236800.0],["2006-09-12",7.6072,8.103,7.6072,7.9895,1779600.0],["2006-09-13",8.0273,8.0519,7.9119,7.9743,961600.0],["2006-09-14",7.9289,7.9724,7.7927,7.874,828000.0],["2006-09-15",7.874,8.0235,7.8513,7.9308,1086400.0],["2006-09-18",7.893,8.05,7.8267,8.0141,936400.0],["2006-09-19",7.997,8.0368,7.9062,8.0103,690800.0],["2006-09-20",8.0292,8.1125,8.0046,8.0689,692800.0],["2006-09-21",8.0765,8.1068,7.8627,7.8892,857200.0],["2006-09-22",7.9005,7.9459,7.8135,7.9024,688000.0],["2006-09-25",7.9289,8.0633,7.8343,7.9989,856800.0],["2006-09-26",7.9668,8.1049,7.9611,8.0311,2395200.0],["2006-09-27",8.0425,8.0992,7.9365,7.9989,1626400.0],["2006-09-28",7.997,8.0898,7.927,8.0197,1129200.0],["2006-09-29",8.0387,8.1333,7.9649,7.98,900800.0],["2006-10-02",7.98,7.9895,7.8112,7.8928,1009600.0],["2006-10-03",7.8605,8.0464,7.8605,8.0198,777200.0],["2006-10-04",7.9971,8.2057,7.9933,8.2057,801600.0],["2006-10-05",8.2531,8.2758,8.0995,8.2436,722800.0],["2006-10-06",8.1962,8.2227,8.1355,8.1886,851600.0],["2006-10-09",8.1355,8.2265,8.054,8.1867,792400.0],["2006-10-10",8.2114,8.2948,8.1583,8.2569,884000.0],["2006-10-11",8.2303,8.2702,8.164,8.2227,795200.0],["2006-10-12",8.2702,8.4295,8.2019,8.3953,1172400.0],["2006-10-13",8.4105,8.4731,8.3555,8.4484,869600.0],["2006-10-16",8.4389,8.5338,8.437,8.5319,750400.0],["2006-10-17",8.4958,8.5053,8.3915,8.4294,681200.0],["2006-10-18",8.4408,8.4826,8.3308,8.3688,615600.0],["2006-10-19",8.2493,8.2645,8.1469,8.2227,1832400.0],["2006-10-20",8.2114,8.2588,8.1374,8.2,1583600.0],["2006-10-23",8.1734,8.3062,8.1621,8.236,818400.0],["2006-10-24",8.2303,8.2607,8.1678,8.2322,583600.0],["2006-10-25",8.2322,8.2872,8.1962,8.2569,558400.0],["2006-10-26",8.2967,8.3915,8.2664,8.2777,1207200.0],["2006-10-27",8.2739,8.3062,8.2076,8.2208,944400.0],["2006-10-30",8.1545,8.2114,8.1165,8.1715,812000.0],["2006-10-31",8.164,8.2171,8.0957,8.1848,820800.0],["2006-11-01",8.1791,8.2038,8.0521,8.0786,952400.0],["2006-11-02",8.0502,8.1336,7.9667,8.0767,562800.0],["2006-11-03",8.0616,8.1165,8.0274,8.09,450000.0],["2006-11-06",8.1071,8.2948,8.1052,8.2626,901600.0],["2006-11-07",8.2626,8.3157,8.2171,8.2948,1390800.0],["2006-11-08",8.2607,8.3422,8.2246,8.3384,636800.0],["2006-11-09",8.3726,8.3726,8.1867,8.2,529200.0],["2006-11-10",8.2208,8.3024,8.1659,8.2683,683600.0],["2006-11-13",8.2739,8.4143,8.2455,8.2967,1091200.0],["2006-11-14",8.2967,8.3783,8.2133,8.3669,713200.0],["2006-11-15",8.382,8.7025,8.3707,8.6191,1603200.0],["2006-11-16",8.5906,8.6798,8.5148,8.5319,1150800.0],["2006-11-17",8.5224,8.5338,8.4655,8.4674,1156400.0],["2006-11-20",8.4655,8.492,8.4257,8.4389,722400.0],["2006-11-21",8.4219,8.5281,8.4181,8.5091,1023600.0],["2006-11-22",8.511,8.5906,8.4712,8.5641,966000.0],["2006-11-24",8.547,8.5641,8.5338,8.5432,312800.0],["2006-11-27",8.5432,8.5432,8.3877,8.4162,923600.0],["2006-11-28",8.3726,8.4655,8.3707,8.4332,1022000.0],["2006-11-29",8.4427,8.5148,8.4257,8.4958,458800.0],["2006-11-30",8.4863,8.5338,8.382,8.5148,754000.0],["2006-12-01",8.5148,8.5357,8.4276,8.5338,933600.0],["2006-12-04",8.5546,8.6248,8.5053,8.602,1277200.0],["2006-12-05",8.6286,8.8637,8.5717,8.8448,1488800.0],["2006-12-06",8.8182,8.9187,8.7803,8.8637,1415600.0],["2006-12-07",8.5338,9.4308,8.5224,9.4213,4905600.0],["2006-12-08",9.3852,9.5313,9.2733,9.427,2293600.0],["2006-12-11",9.3359,9.3852,9.1728,9.1785,2803200.0],["2006-12-12",9.1975,9.1975,8.9794,9.023,1317200.0],["2006-12-13",8.9984,9.0837,8.9604,9.0173,947600.0],["2006-12-14",9.0459,9.0782,8.966,8.9888,1027600.0],["2006-12-15",8.966,9.0535,8.9489,9.023,892000.0],["2006-12-18",8.9926,8.9926,8.8253,8.8557,793200.0],["2006-12-19",8.8329,8.9565,8.7436,8.928,681200.0],["2006-12-20",8.8976,8.9945,8.8747,8.9071,536800.0],["2006-12-21",8.9071,9.0154,8.812,8.869,730000.0],["2006-12-22",8.8881,8.8881,8.7721,8.8291,568800.0],["2006-12-26",8.8405,8.9394,8.8006,8.9147,590800.0],["2006-12-27",8.8976,9.0934,8.8976,9.0668,632400.0],["2006-12-28",9.0763,9.0801,8.9698,9.0344,474000.0],["2006-12-29",9.0078,9.0344,8.8652,8.8652,513600.0],["2007-01-03",8.8272,9.042,8.774,9.004,1643200.0],["2007-01-04",9.0097,9.1162,8.9698,9.1105,1581200.0],["2007-01-05",9.0972,9.1181,9.0478,9.0839,857200.0],["2007-01-08",9.0687,9.0725,8.9489,9.0668,919200.0],["2007-01-09",9.0915,9.1523,9.0002,9.1029,1080400.0],["2007-01-10",9.0687,9.1352,9.0287,9.0801,992400.0],["2007-01-11",9.0782,9.2987,9.0725,9.2588,1452800.0],["2007-01-12",9.2398,9.3348,9.2132,9.3329,1020800.0],["2007-01-16",9.3139,9.447,9.3139,9.4394,895200.0],["2007-01-17",9.4584,9.5896,9.3919,9.5154,1014400.0],["2007-01-18",9.4679,9.601,9.4299,9.525,1132000.0],["2007-01-19",9.658,9.6961,9.4014,9.5345,1222400.0],["2007-01-22",9.5059,9.5839,9.331,9.4356,1043600.0],["2007-01-23",9.4204,9.5611,9.4033,9.5059,1296800.0],["2007-01-24",9.4584,9.5059,9.4565,9.4964,959600.0],["2007-01-25",9.4584,9.5021,9.39,9.4432,1362800.0],["2007-01-26",9.447,9.6162,9.4451,9.5573,1238800.0],["2007-01-29",9.5573,9.7531,9.5573,9.5877,1240800.0],["2007-01-30",9.5478,9.677,9.5059,9.6561,865200.0],["2007-01-31",9.62,9.7569,9.5915,9.7474,868000.0],["2007-02-01",9.7455,9.8539,9.7398,9.8463,689200.0],["2007-02-02",9.8386,9.8862,9.8063,9.8253,751200.0],["2007-02-05",9.7911,9.8177,9.7341,9.8139,508000.0],["2007-02-06",9.8348,9.8862,9.8291,9.8615,657600.0],["2007-02-07",9.8158,9.8862,9.7588,9.8862,536800.0],["2007-02-08",9.8386,9.9565,9.8386,9.9242,645600.0],["2007-02-09",9.9033,9.9698,9.8919,9.909,777200.0],["2007-02-12",9.8577,9.9147,9.8501,9.8805,676800.0],["2007-02-13",9.8672,9.9413,9.8367,9.9413,839200.0],["2007-02-14",9.9242,10.2151,9.9242,10.0763,1238000.0],["2007-02-15",10.0763,10.2018,10.0307,10.158,1244000.0],["2007-02-16",10.1999,10.2949,10.1238,10.2664,1757200.0],["2007-02-20",10.2189,10.7778,9.9413,10.66,3827600.0],["2007-02-21",10.6581,10.8577,10.6448,10.793,3123200.0],["2007-02-22",10.8254,10.8368,10.428,10.62,2666000.0],["2007-02-23",10.6086,10.6086,10.3805,10.4908,2588000.0],["2007-02-26",10.5136,10.5516,10.4185,10.4622,1783600.0],["2007-02-27",10.3805,10.3805,9.6847,10.0288,1383600.0],["2007-02-28",10.0288,10.1314,9.7816,9.9907,2019600.0],["2007-03-01",9.9337,10.0288,9.7531,9.9945,1609600.0],["2007-03-02",9.9831,9.9907,9.7436,9.7626,735600.0],["2007-03-05",9.7151,9.7151,9.5116,9.6124,2116000.0],["2007-03-06",9.7531,9.7531,9.601,9.6371,1086400.0],["2007-03-07",9.6371,9.8957,9.6371,9.7854,1235200.0],["2007-03-08",9.8862,9.9622,9.8215,9.9052,1764400.0],["2007-03-09",9.9432,10.0383,9.8843,9.9147,2080800.0],["2007-03-12",9.8957,10.0021,9.8881,9.9318,1796800.0],["2007-03-13",9.8843,9.9223,9.7075,9.7075,1216400.0],["2007-03-14",9.7075,9.8253,9.5516,9.7075,1061200.0],["2007-03-15",9.677,9.736,9.563,9.62,1058400.0],["2007-03-16",9.5801,9.677,9.4508,9.4698,1041600.0],["2007-03-19",9.5173,9.639,9.5078,9.6352,857200.0],["2007-03-20",9.6295,9.7246,9.5535,9.6333,971200.0],["2007-03-21",9.6047,9.7324,9.5495,9.7134,1249600.0],["2007-03-22",9.7381,9.7667,9.6619,9.7667,956800.0],["2007-03-23",9.7591,9.8601,9.7534,9.8544,904000.0],["2007-03-26",9.8715,9.9001,9.7134,9.7839,738400.0],["2007-03-27",9.7458,9.7648,9.6791,9.7286,894800.0],["2007-03-28",9.7191,9.7477,9.6124,9.7286,1158000.0],["2007-03-29",9.7286,9.7705,9.5666,9.7019,1208400.0],["2007-03-30",9.681,9.7648,9.6238,9.7648,864800.0],["2007-04-02",9.7648,9.8715,9.7324,9.8658,1630800.0],["2007-04-03",9.9077,9.9192,9.8563,9.8601,868800.0],["2007-04-04",9.6981,9.9001,9.6981,9.8296,710800.0],["2007-04-05",9.8144,9.902,9.7972,9.883,637200.0],["2007-04-09",9.8944,9.9268,9.8106,9.923,858400.0],["2007-04-10",9.9116,9.9154,9.7648,9.7953,788400.0],["2007-04-11",9.8144,9.8144,9.6467,9.6905,628000.0],["2007-04-12",9.6905,9.9077,9.6562,9.8944,1126800.0],["2007-04-13",9.9001,10.0297,9.8639,9.9611,1246800.0],["2007-04-16",9.9668,10.1002,9.9401,10.0469,1110000.0],["2007-04-17",10.0373,10.1002,9.9592,9.9878,1036400.0],["2007-04-18",9.9668,9.9763,9.8582,9.9154,1133600.0],["2007-04-19",9.8144,9.8334,9.6695,9.7572,1949600.0],["2007-04-20",9.74,9.8582,9.6085,9.6619,1997200.0],["2007-04-23",9.6333,9.7115,9.3761,9.5171,2572000.0],["2007-04-24",9.5171,9.782,9.4999,9.7343,2304000.0],["2007-04-25",9.7477,9.7667,9.6124,9.639,1844800.0],["2007-04-26",9.6219,9.7191,9.599,9.6905,1167200.0],["2007-04-27",9.6619,9.74,9.5952,9.7115,1117200.0],["2007-04-30",9.7172,9.7362,9.5476,9.5761,1468400.0],["2007-05-01",9.7458,9.7458,9.4828,9.6486,1398800.0],["2007-05-02",9.6657,9.843,9.6524,9.8372,1346400.0],["2007-05-03",9.8296,9.8944,9.7915,9.8563,1721200.0],["2007-05-04",9.8715,9.9535,9.7572,9.8067,848400.0],["2007-05-07",9.7648,9.8429,9.7515,9.8048,498000.0],["2007-05-08",9.7877,9.8772,9.7839,9.8772,853200.0],["2007-05-09",9.8525,9.9763,9.8487,9.9363,1008000.0],["2007-05-10",9.9306,9.9878,9.8849,9.984,1622000.0],["2007-05-11",9.9687,10.0621,9.9459,10.0354,1196800.0],["2007-05-14",10.0049,10.0354,9.8734,9.8753,1000000.0],["2007-05-15",9.8849,9.9116,9.7991,9.8239,946800.0],["2007-05-16",9.8563,10.0068,9.8525,9.9783,1561200.0],["2007-05-17",9.9706,10.0564,9.944,10.0354,1506800.0],["2007-05-18",10.0621,10.2031,10.0354,10.1726,1875600.0],["2007-05-21",10.186,10.529,10.1745,10.5195,2000400.0],["2007-05-22",10.4737,10.5481,10.4013,10.5423,1108800.0],["2007-05-23",10.5271,10.5366,10.3556,10.3708,1267600.0],["2007-05-24",10.8606,11.1712,10.7234,11.0435,7428000.0],["2007-05-25",11.1484,11.4761,11.1484,11.2817,3424000.0],["2007-05-29",11.1484,11.3618,11.1293,11.2551,2124800.0],["2007-05-30",11.2455,11.3808,11.1865,11.3713,1886800.0],["2007-05-31",11.4342,11.4361,11.3313,11.4018,1575200.0],["2007-06-01",11.377,11.4704,11.377,11.4533,2118000.0],["2007-06-04",11.4342,11.4895,11.4152,11.478,1231200.0],["2007-06-05",11.4342,11.5085,11.3866,11.4342,1319600.0],["2007-06-06",11.3427,11.3961,11.2322,11.3465,1078000.0],["2007-06-07",11.3675,11.3942,11.0988,11.1026,1428400.0],["2007-06-08",11.1007,11.1445,11.0111,11.1426,942000.0],["2007-06-11",11.1464,11.257,11.0797,11.1617,754400.0],["2007-06-12",11.1617,11.2341,11.0473,11.0626,646400.0],["2007-06-13",11.1217,11.1998,11.0283,11.1827,714000.0],["2007-06-14",11.2303,11.3637,11.2284,11.3332,935200.0],["2007-06-15",11.3389,11.3961,11.1998,11.297,1238800.0],["2007-06-18",11.318,11.318,11.0812,11.0984,1134400.0],["2007-06-19",11.0717,11.1614,11.0182,11.1137,789600.0],["2007-06-20",11.1614,11.4154,11.1041,11.1251,1270000.0],["2007-06-21",11.1079,11.2034,11.0297,11.15,739600.0],["2007-06-22",11.15,11.15,10.9361,11.0125,1046400.0],["2007-06-25",11.0392,11.2072,10.9686,11.0526,1221600.0],["2007-06-26",11.0755,11.1652,10.9876,11.0144,945600.0],["2007-06-27",10.9953,11.1843,10.9132,11.1557,650400.0],["2007-06-28",11.1557,11.3867,11.148,11.2168,1177200.0],["2007-06-29",11.2474,11.3447,11.1862,11.2454,732000.0],["2007-07-02",11.3008,11.3486,11.1748,11.3466,584000.0],["2007-07-03",11.4192,11.4479,11.3657,11.3676,324400.0],["2007-07-05",11.3581,11.381,11.1079,11.3008,970000.0],["2007-07-06",11.3619,11.5949,11.2874,11.4288,1256800.0],["2007-07-09",11.4574,11.5281,11.3619,11.4765,668000.0],["2007-07-10",11.4612,11.4689,11.1481,11.1481,1092800.0],["2007-07-11",11.171,11.7858,11.1557,11.6178,3030800.0],["2007-07-12",11.6426,11.8355,11.3562,11.7037,1862000.0],["2007-07-13",11.7247,11.7763,11.6522,11.7572,970800.0],["2007-07-16",11.8393,12.162,11.7496,11.8794,1982800.0],["2007-07-17",11.8393,11.9558,11.7782,11.8126,947600.0],["2007-07-18",11.7152,11.8393,11.5624,11.6942,1076400.0],["2007-07-19",11.5319,11.8393,11.3562,11.7744,1385600.0],["2007-07-20",11.7133,11.7152,11.4307,11.465,1537600.0],["2007-07-23",11.5109,11.6732,11.4975,11.5662,854800.0],["2007-07-24",11.551,11.6216,11.4173,11.4975,769200.0],["2007-07-25",11.4994,11.4994,10.98,11.171,1268000.0],["2007-07-26",11.0755,11.1156,10.7871,10.8272,1558000.0],["2007-07-27",10.8463,10.9475,10.6,10.6096,1077200.0],["2007-07-30",10.642,10.6745,10.4511,10.6325,743600.0],["2007-07-31",10.7661,10.854,10.6707,10.7356,930000.0],["2007-08-01",10.7757,10.9074,10.705,10.8635,1084000.0],["2007-08-02",10.9227,10.9609,10.7604,10.9475,1148400.0],["2007-08-03",10.9876,11.0087,10.7738,10.7833,1158800.0],["2007-08-06",10.8883,10.9857,10.6554,10.938,941600.0],["2007-08-07",10.9323,11.0698,10.8616,10.9953,1323600.0],["2007-08-08",11.0889,11.1805,10.558,10.7413,1868000.0],["2007-08-09",10.6802,10.747,9.9164,10.0061,2220000.0],["2007-08-10",10.031,11.0755,9.9374,10.8616,2534400.0],["2007-08-13",10.9285,11.0946,10.8597,10.8635,903200.0],["2007-08-14",10.9113,10.9609,10.3899,10.4969,832000.0],["2007-08-15",10.5236,10.6668,10.1684,10.2295,776400.0],["2007-08-16",10.1379,10.1818,9.6872,10.0882,1311600.0],["2007-08-17",10.2696,10.5847,10.115,10.2276,1242800.0],["2007-08-20",10.1894,10.3995,10.1894,10.3651,641600.0],["2007-08-21",10.3861,10.7967,10.3842,10.684,883200.0],["2007-08-22",10.7891,11.0258,10.768,10.9819,915200.0],["2007-08-23",10.9304,10.9304,10.2066,10.2162,2630800.0],["2007-08-24",10.2162,10.7088,10.0539,10.7088,1626000.0],["2007-08-27",10.6306,10.8272,10.5981,10.6878,1081600.0],["2007-08-28",10.6573,10.6592,10.2716,10.2716,1336800.0],["2007-08-29",10.3575,11.1022,10.3556,10.7738,3084400.0],["2007-08-30",10.6917,11.2187,10.6917,11.171,1899600.0],["2007-08-31",11.3524,11.4192,11.213,11.2951,1300000.0],["2007-09-04",11.3562,11.4593,11.3046,11.3333,1046400.0],["2007-09-05",11.3619,11.5319,11.3065,11.5319,1420400.0],["2007-09-06",11.5013,11.5395,11.3944,11.4899,1380000.0],["2007-09-07",11.4173,11.4918,11.3562,11.4421,1456400.0],["2007-09-10",11.4517,11.4574,11.2092,11.2092,934000.0],["2007-09-11",11.1881,11.4383,11.1404,11.2645,1368400.0],["2007-09-12",11.1671,11.4746,11.1671,11.3562,1298400.0],["2007-09-13",11.3829,11.5452,11.3333,11.3906,1410000.0],["2007-09-14",11.3562,11.5242,11.2359,11.4574,1124400.0],["2007-09-17",11.4307,11.4727,11.3104,11.3734,934400.0],["2007-09-18",11.4288,11.6254,11.3447,11.6083,1184400.0],["2007-09-19",11.6178,11.7553,11.5739,11.6121,1307200.0],["2007-09-20",11.5242,11.6808,11.4498,11.5815,1077200.0],["2007-09-21",11.5968,11.6579,11.4001,11.4402,1347600.0],["2007-09-24",11.53,11.53,11.3256,11.3829,920000.0],["2007-09-25",11.2932,11.2932,10.8081,10.8502,2910000.0],["2007-09-26",10.8215,11.0163,10.6821,10.9915,1507200.0],["2007-09-27",11.0125,11.3142,10.9915,11.1939,1453600.0],["2007-09-28",11.1347,11.2626,11.0468,11.234,1029600.0],["2007-10-01",11.2168,11.4827,11.2168,11.4598,1092800.0],["2007-10-02",11.3832,11.5172,11.3794,11.4713,865200.0],["2007-10-03",11.3373,11.4617,11.2569,11.3067,871200.0],["2007-10-04",11.3507,11.3832,11.1842,11.1861,1126000.0],["2007-10-05",11.1842,11.345,11.1842,11.2684,1049600.0],["2007-10-08",11.2206,11.2895,11.123,11.2034,921200.0],["2007-10-09",11.2703,11.4808,11.2225,11.3507,1498400.0],["2007-10-10",11.3143,11.3411,11.1938,11.3392,1099200.0],["2007-10-11",11.3641,11.454,11.1708,11.1861,1187200.0],["2007-10-12",11.144,11.299,11.1,11.1823,532800.0],["2007-10-15",11.1938,11.2129,11.0197,11.0828,794800.0],["2007-10-16",11.0905,11.1115,10.7709,10.8111,1266800.0],["2007-10-17",10.9871,10.9871,10.7939,10.8991,957600.0],["2007-10-18",10.7747,10.8762,10.6944,10.7671,858800.0],["2007-10-19",10.6599,10.6791,10.4667,10.5183,1093200.0],["2007-10-22",10.3308,10.5279,10.3117,10.5241,1393200.0],["2007-10-23",10.6733,10.6733,10.4839,10.5872,1161200.0],["2007-10-24",10.6006,10.6121,10.0936,10.3289,2035600.0],["2007-10-25",10.35,10.35,10.04,10.1816,1332000.0],["2007-10-26",10.2352,10.4667,10.1911,10.3634,1182800.0],["2007-10-29",10.5164,10.5451,10.4361,10.5069,875200.0],["2007-10-30",10.5069,10.6465,10.4265,10.5337,1069600.0],["2007-10-31",10.6102,10.7288,10.549,10.6504,858400.0],["2007-11-01",10.4916,10.5757,10.216,10.2581,1392400.0],["2007-11-02",10.2849,10.3098,10.1242,10.2371,1273200.0],["2007-11-05",10.0916,10.2887,10.0897,10.1969,1020400.0],["2007-11-06",10.2619,10.4303,10.239,10.3882,1262400.0],["2007-11-07",10.3959,10.3959,9.8869,10.0534,1454400.0],["2007-11-08",10.017,10.1337,9.8218,10.0113,1803200.0],["2007-11-09",9.8888,10.0687,9.8429,9.9137,799600.0],["2007-11-12",10.0247,10.5815,9.8639,9.8869,915200.0],["2007-11-13",9.95,10.216,9.9443,10.1797,927200.0],["2007-11-14",10.2505,10.2638,10.1184,10.1337,690000.0],["2007-11-15",10.0266,10.1663,9.8314,9.8792,1205200.0],["2007-11-16",9.9424,10.0323,9.7357,9.8582,1252000.0],["2007-11-19",9.8505,10.017,9.7128,9.9826,1956400.0],["2007-11-20",9.9347,10.1892,9.885,10.0247,1389200.0],["2007-11-21",9.8046,10.0629,9.8046,9.9156,939200.0],["2007-11-23",10.0419,10.2351,9.994,10.1452,464800.0],["2007-11-26",10.26,10.26,9.9118,9.9424,883600.0],["2007-11-27",9.8869,10.3059,9.8869,10.2064,1826400.0],["2007-11-28",10.2409,10.5872,10.2409,10.5107,826800.0],["2007-11-29",10.503,10.6542,10.4303,10.6025,752800.0],["2007-11-30",10.7327,10.7728,10.5643,10.6485,1043600.0],["2007-12-03",10.6083,10.6504,10.5509,10.5547,597200.0],["2007-12-04",10.4495,10.4973,10.2313,10.3691,1502000.0],["2007-12-05",10.3672,10.5145,10.2926,10.3748,1348800.0],["2007-12-06",10.5604,11.2876,10.5604,11.2818,4048000.0],["2007-12-07",11.1938,11.2895,10.8589,11.2129,2102800.0],["2007-12-10",11.1173,11.1708,11.0063,11.1211,1467200.0],["2007-12-11",11.1039,11.3201,10.9508,11.0235,1486400.0],["2007-12-12",11.2053,11.2244,10.7059,10.7843,1238400.0],["2007-12-13",10.7344,10.7632,10.5809,10.7133,1040000.0],["2007-12-14",10.6289,10.6961,10.3757,10.5829,1012800.0],["2007-12-17",10.5963,10.5963,10.3948,10.5483,786000.0],["2007-12-18",10.5522,10.6865,10.4639,10.65,1060400.0],["2007-12-19",10.5905,10.675,10.5176,10.6519,1100400.0],["2007-12-20",10.7248,10.7248,10.3776,10.51,912000.0],["2007-12-21",10.5598,10.8707,10.5541,10.7459,1109200.0],["2007-12-24",10.8169,10.8975,10.7287,10.84,144400.0],["2007-12-26",10.7728,10.7728,10.485,10.6846,774000.0],["2007-12-27",10.6443,10.6443,10.4735,10.5483,541600.0],["2007-12-28",10.5714,10.6155,10.3757,10.3776,328800.0],["2007-12-31",10.3603,10.5311,10.2222,10.4447,693200.0],["2008-01-02",10.4217,10.4217,10.0572,10.1589,839200.0],["2008-01-03",10.1685,10.3008,9.8615,9.8807,1238400.0],["2008-01-04",9.7962,9.8308,9.5545,9.6025,1236000.0],["2008-01-07",9.6293,9.7233,9.3588,9.424,1552400.0],["2008-01-08",9.4413,9.4931,8.9981,8.9981,2173200.0],["2008-01-09",9.0384,9.0864,8.7756,8.9847,1950000.0],["2008-01-10",9.0269,9.0461,8.8274,8.9828,1884000.0],["2008-01-11",8.9713,9.4164,8.9118,9.2092,2254000.0],["2008-01-14",9.2111,9.2782,8.8619,8.9847,1273200.0],["2008-01-15",8.9406,8.9406,8.7027,8.8063,1483600.0],["2008-01-16",8.7871,8.8773,8.6067,8.7295,2247600.0],["2008-01-17",8.6873,8.8542,8.2537,8.3305,1969200.0],["2008-01-18",8.3938,8.4935,8.1846,8.2518,2780000.0],["2008-01-22",7.9045,8.5262,7.7645,8.413,2884000.0],["2008-01-23",8.1751,9.3876,8.1751,9.2763,3564000.0],["2008-01-24",9.2188,9.4586,9.1497,9.3511,2577200.0],["2008-01-25",9.4874,9.4874,9.0672,9.1075,1511200.0],["2008-01-28",9.1075,9.3607,8.9329,9.3607,1347600.0],["2008-01-29",9.3531,9.4682,9.1785,9.378,1478000.0],["2008-01-30",9.355,9.4029,9.1727,9.1861,1311600.0],["2008-01-31",9.1247,9.495,9.0307,9.4663,1708800.0],["2008-02-01",9.5142,9.8116,9.4758,9.7713,2060000.0],["2008-02-04",9.7137,9.7368,9.3492,9.3933,1412000.0],["2008-02-05",9.2399,9.5123,9.1746,9.3128,1215200.0],["2008-02-06",9.3454,9.5142,9.2437,9.3185,1108400.0],["2008-02-07",9.2168,9.378,9.0653,9.1478,1624400.0],["2008-02-08",9.1343,9.2034,8.9924,9.1171,692400.0],["2008-02-11",9.0576,9.2072,8.9175,9.1247,1084000.0],["2008-02-12",9.1324,9.1977,8.8254,8.8638,1728800.0],["2008-02-13",8.8888,9.1324,8.8696,9.0845,1023600.0],["2008-02-14",9.0749,9.2667,8.9943,9.1113,1574800.0],["2008-02-15",9.1152,9.1324,8.954,9.048,1063200.0],["2008-02-19",9.0979,9.0979,8.6605,8.7218,1448400.0],["2008-02-20",8.6317,9.0058,8.6317,8.9521,1722000.0],["2008-02-21",8.9156,9.5488,8.8888,9.3339,4087200.0],["2008-02-22",9.3339,9.6006,9.3166,9.6006,1896800.0],["2008-02-25",9.5526,9.8135,9.4125,9.7502,3042400.0],["2008-02-26",9.7598,9.9075,9.7406,9.8519,1612000.0],["2008-02-27",9.731,9.9766,9.708,9.7847,1817600.0],["2008-02-28",9.7751,9.9056,9.589,9.6197,1395600.0],["2008-02-29",9.5833,9.6025,9.2073,9.2437,1389600.0],["2008-03-03",9.1785,9.4164,9.1382,9.3972,1236400.0],["2008-03-04",9.284,9.3281,9.0979,9.1247,1624800.0],["2008-03-05",9.1516,9.3051,9.0365,9.1343,925200.0],["2008-03-06",9.0211,9.1343,8.8043,8.8504,1662400.0],["2008-03-07",8.8446,8.9751,8.7525,8.9406,1388400.0],["2008-03-10",8.9233,8.9885,8.6029,8.6221,1164800.0],["2008-03-11",8.7372,8.9118,8.578,8.7775,1708800.0],["2008-03-12",8.8101,8.8101,8.5357,8.5396,1568000.0],["2008-03-13",8.3247,8.6125,8.3247,8.5645,2824400.0],["2008-03-14",8.6892,8.6892,8.2326,8.4571,1514400.0],["2008-03-17",8.2115,8.2115,7.7913,7.87,5479600.0],["2008-03-18",8.058,8.246,8.0408,8.1328,2792000.0],["2008-03-19",8.1078,8.3235,8.0539,8.1097,2572000.0],["2008-03-20",8.0732,8.1328,7.948,8.0886,3160000.0],["2008-03-24",8.0578,8.3889,7.975,8.2368,2565600.0],["2008-03-25",8.2657,8.6835,8.2484,8.6065,2445200.0],["2008-03-26",8.5295,8.593,8.3042,8.3793,2410800.0],["2008-03-27",8.4659,8.4659,8.104,8.1059,1152400.0],["2008-03-28",8.2022,8.2022,7.9827,8.0192,964400.0],["2008-03-31",7.9923,8.0732,7.9442,7.9692,1946800.0],["2008-04-01",8.0212,8.3042,7.8999,8.2118,3335200.0],["2008-04-02",8.1752,8.233,7.973,8.0655,3907200.0],["2008-04-03",8.0289,8.181,7.9461,8.1637,4124000.0],["2008-04-04",8.1213,8.2002,7.9769,8.1117,2159200.0],["2008-04-07",8.1155,8.2561,8.0732,8.0847,1232800.0],["2008-04-08",8.0192,8.0385,7.921,7.9692,1800000.0],["2008-04-09",7.9692,8.0,7.9133,7.9615,1647200.0],["2008-04-10",7.9326,8.0135,7.896,7.9307,902400.0],["2008-04-11",7.8845,8.0135,7.8556,7.8787,1358400.0],["2008-04-14",7.8941,7.9211,7.6361,7.6361,1289600.0],["2008-04-15",7.6207,7.7189,7.2992,7.4359,4183200.0],["2008-04-16",7.4378,7.6919,7.4378,7.6515,2272800.0],["2008-04-17",7.5379,7.7574,7.4108,7.7189,1991200.0],["2008-04-18",7.8691,8.0019,7.8209,7.8999,2234000.0],["2008-04-21",7.8787,7.8845,7.7016,7.7112,1848800.0],["2008-04-22",7.7054,7.7112,7.5321,7.5803,2187600.0],["2008-04-23",7.5822,7.7035,7.5283,7.663,2014400.0],["2008-04-24",7.6611,7.9288,7.5957,7.794,4334400.0],["2008-04-25",7.8729,8.1136,7.794,8.0558,1918400.0],["2008-04-28",8.0866,8.2946,8.0674,8.2426,1903200.0],["2008-04-29",8.2445,8.2445,8.0269,8.1444,1901200.0],["2008-04-30",8.1733,8.2927,8.104,8.1617,1730400.0],["2008-05-01",8.1925,8.4178,8.1771,8.3369,1634400.0],["2008-05-02",7.5822,8.0558,7.5822,7.8575,5300400.0],["2008-05-05",7.8075,7.8922,7.6958,7.7189,1985200.0],["2008-05-06",7.6804,7.742,7.5937,7.7189,2247600.0],["2008-05-07",7.6823,7.7882,7.588,7.6168,1900000.0],["2008-05-08",7.6014,7.6977,7.5976,7.6265,2204000.0],["2008-05-09",7.5475,7.6669,7.5109,7.6438,1671600.0],["2008-05-12",7.6765,7.8286,7.6534,7.7747,1239600.0],["2008-05-13",7.8017,8.0443,7.7266,8.0231,2348000.0],["2008-05-14",8.0866,8.0866,7.9288,7.9807,1660800.0],["2008-05-15",7.9519,8.0385,7.896,7.9923,1460800.0],["2008-05-16",7.9403,7.9827,7.7978,7.9056,2121600.0],["2008-05-19",7.8614,8.1251,7.8383,7.9923,1196400.0],["2008-05-20",7.9056,8.0231,7.896,8.0077,2088000.0],["2008-05-21",7.9769,8.0578,7.7016,7.8017,3619600.0],["2008-05-22",7.794,8.0346,7.459,7.4724,3422800.0],["2008-05-23",7.4878,7.638,7.3049,7.588,3194000.0],["2008-05-27",7.5995,7.5995,7.3434,7.4898,3104000.0],["2008-05-28",7.4898,7.5321,7.3762,7.5167,1765200.0],["2008-05-29",7.5437,7.5437,7.4108,7.509,1956000.0],["2008-05-30",7.509,7.5495,7.4763,7.5244,1757600.0],["2008-06-02",7.4801,7.5032,7.2452,7.2703,2581600.0],["2008-06-03",7.2703,7.2972,7.0488,7.1259,2553200.0],["2008-06-04",7.122,7.2683,7.1066,7.2202,1844800.0],["2008-06-05",7.2202,7.2799,7.147,7.2087,1072400.0],["2008-06-06",7.1875,7.1875,7.018,7.1567,2086000.0],["2008-06-09",7.1316,7.1393,6.9603,6.9853,2363200.0],["2008-06-10",6.9834,7.2741,6.9834,7.1297,2183200.0],["2008-06-11",7.0604,7.0912,6.8948,6.9006,2817600.0],["2008-06-12",6.9121,7.0912,6.9121,6.9584,2444000.0],["2008-06-13",7.0142,7.1836,6.9815,7.147,3134800.0],["2008-06-16",7.1374,7.2029,7.0623,7.1201,1641600.0],["2008-06-17",7.1875,7.2395,6.9641,7.0065,1587200.0],["2008-06-18",7.0065,7.0548,6.9214,6.9717,1343600.0],["2008-06-19",6.9794,6.9949,6.8654,6.9794,1164000.0],["2008-06-20",6.9504,6.9775,6.8151,6.8673,1648800.0],["2008-06-23",6.8808,6.9234,6.8016,6.8306,1663600.0],["2008-06-24",6.8654,6.906,6.6508,6.6566,3281600.0],["2008-06-25",6.6372,6.8712,6.6372,6.6875,2229600.0],["2008-06-26",6.6585,6.6894,6.6276,6.6411,3235200.0],["2008-06-27",6.6044,6.6353,6.4768,6.5096,2882400.0],["2008-06-30",6.4942,6.5251,6.4284,6.4323,1735600.0],["2008-07-01",6.4033,6.4729,6.3201,6.4381,2276000.0],["2008-07-02",6.3955,6.4323,6.2157,6.2486,2759600.0],["2008-07-03",6.2409,6.2621,6.0669,6.0939,2187600.0],["2008-07-07",6.1075,6.1287,5.9373,6.0243,3261200.0],["2008-07-08",5.9837,6.0978,5.8967,6.0591,2704000.0],["2008-07-09",6.0881,6.1152,5.8967,5.9296,1891600.0],["2008-07-10",5.9451,6.0611,5.918,6.0031,1700800.0],["2008-07-11",5.9354,6.0843,5.8503,5.9934,1511600.0],["2008-07-14",6.0649,6.092,5.8136,6.0437,2803600.0],["2008-07-15",5.9393,6.121,5.8097,5.9837,1894000.0],["2008-07-16",5.9837,6.3027,5.9412,6.2853,1268000.0],["2008-07-17",6.2737,6.4458,6.1751,6.4439,1887600.0],["2008-07-18",6.4323,6.4826,6.3201,6.3975,1448800.0],["2008-07-21",6.4284,6.4729,6.2796,6.4091,1472400.0],["2008-07-22",6.3434,6.6488,6.2931,6.6334,1865200.0],["2008-07-23",6.6256,6.8306,6.6005,6.7532,2240000.0],["2008-07-24",6.7474,6.7668,6.3956,6.4168,1676400.0],["2008-07-25",6.4342,6.5715,6.3897,6.4458,1362400.0],["2008-07-28",6.3898,6.4652,6.3414,6.3917,1159600.0],["2008-07-29",6.3704,6.5715,6.3704,6.5715,1708400.0],["2008-07-30",6.5908,6.5986,6.4323,6.5328,1128000.0],["2008-07-31",6.4536,6.5638,6.2718,6.2931,1954400.0],["2008-08-01",6.2931,6.4825,6.2447,6.4052,1216000.0],["2008-08-04",6.4168,6.4941,6.3491,6.4381,1229200.0],["2008-08-05",6.5193,6.7745,6.4072,6.7648,1262000.0],["2008-08-06",6.7513,6.788,6.674,6.7339,3217200.0],["2008-08-07",6.73,6.8499,6.6894,6.7474,1290000.0],["2008-08-08",6.7668,7.3081,6.7668,7.3023,1812000.0],["2008-08-11",7.1998,7.513,7.1998,7.368,1856000.0],["2008-08-12",7.3584,7.4802,7.3545,7.3777,1593600.0],["2008-08-13",7.3468,7.4299,7.1728,7.2907,1798000.0],["2008-08-14",7.2598,7.2675,6.9388,6.9891,3355200.0],["2008-08-15",6.9949,7.2714,6.9949,7.1631,1936800.0],["2008-08-18",7.1206,7.2656,7.1148,7.1573,1349600.0],["2008-08-19",7.1051,7.1283,6.8634,6.8924,1711600.0],["2008-08-20",6.9446,7.0703,6.8924,7.0026,2540000.0],["2008-08-21",7.3816,7.3816,6.7223,6.79,4312800.0],["2008-08-22",6.8151,7.455,6.8151,7.3622,3562400.0],["2008-08-25",7.3758,7.8069,7.2946,7.7837,4511200.0],["2008-08-26",7.7412,7.7798,7.631,7.6735,1752000.0],["2008-08-27",7.6561,7.9616,7.6174,7.9442,1692400.0],["2008-08-28",7.9558,8.1066,7.9152,8.0447,1487600.0],["2008-08-29",8.0331,8.1046,7.89,7.9016,1172400.0],["2008-09-02",8.0544,8.2612,8.0544,8.1278,1989600.0],["2008-09-03",8.035,8.1085,7.8262,8.0698,3658000.0],["2008-09-04",7.9925,7.9925,7.689,7.8011,1838800.0],["2008-09-05",7.7315,7.805,7.5672,7.7624,2781200.0],["2008-09-08",8.0389,8.0892,7.7895,7.8958,2310400.0],["2008-09-09",7.9345,8.1375,7.6677,7.7373,2790800.0],["2008-09-10",7.747,7.8533,7.629,7.7373,2104000.0],["2008-09-11",7.6716,8.18,7.6503,8.0389,2014000.0],["2008-09-12",7.9674,8.2419,7.9229,8.2129,2438400.0],["2008-09-15",8.0331,8.2554,7.8494,7.8726,2610800.0],["2008-09-16",7.8436,8.2554,7.5826,8.2554,2860800.0],["2008-09-17",8.0795,8.2071,8.0157,8.0408,2384800.0],["2008-09-18",8.2032,8.5493,8.066,8.5087,3743600.0],["2008-09-19",8.7272,9.023,8.4894,8.5396,3251600.0],["2008-09-22",8.1394,8.4855,8.1008,8.1124,1446800.0],["2008-09-23",8.0969,8.151,7.8958,7.9654,1494000.0],["2008-09-24",7.921,8.0969,7.921,8.0099,1425600.0],["2008-09-25",8.0466,8.2844,8.0138,8.1781,1346000.0],["2008-09-26",8.2322,8.3946,7.8572,8.2844,1625600.0],["2008-09-29",8.2825,8.2825,7.6986,7.9519,1618800.0],["2008-09-30",7.9538,8.0292,7.7876,7.9848,2097600.0],["2008-10-01",7.9654,8.2719,7.9363,8.2545,2200800.0],["2008-10-02",8.1516,8.3185,7.6374,7.6665,1953600.0],["2008-10-03",7.7966,7.8373,7.2688,7.3309,2620400.0],["2008-10-06",7.1853,7.3638,6.7934,7.325,2066400.0],["2008-10-07",7.3619,7.3949,6.9253,6.9253,1594000.0],["2008-10-08",6.7313,7.2979,6.6692,7.065,1830400.0],["2008-10-09",7.1135,7.1193,6.4111,6.4887,2051200.0],["2008-10-10",6.0444,7.067,5.9202,6.772,3784000.0],["2008-10-13",6.8438,7.0087,6.6207,6.9661,804000.0],["2008-10-14",7.2998,8.1187,6.4635,6.7565,2420400.0],["2008-10-15",6.7778,6.7778,6.4053,6.5314,1801200.0],["2008-10-16",6.5314,6.644,6.0987,6.316,3469200.0],["2008-10-17",6.1181,6.4616,6.0211,6.188,2061200.0],["2008-10-20",6.2287,6.4324,6.1608,6.415,1347600.0],["2008-10-21",6.4053,6.4596,6.186,6.2054,1386400.0],["2008-10-22",6.1239,6.2035,5.8503,5.9667,2128800.0],["2008-10-23",6.0638,6.1026,5.7475,5.9008,1260800.0],["2008-10-24",5.73,5.9357,5.6349,5.8387,1338400.0],["2008-10-27",5.7184,5.8135,5.5069,5.5069,2367200.0],["2008-10-28",5.6136,5.8717,5.2701,5.8561,2096400.0],["2008-10-29",5.8911,6.316,5.7649,6.0444,1703200.0],["2008-10-30",6.1394,6.3257,6.1259,6.2869,1469600.0],["2008-10-31",6.316,6.5838,6.2365,6.5275,1423600.0],["2008-11-03",6.5644,6.7157,6.5042,6.5547,1233600.0],["2008-11-04",6.6517,6.6847,6.4053,6.4421,1301200.0],["2008-11-05",6.4713,6.4713,6.2442,6.2636,1426400.0],["2008-11-06",6.252,6.3374,6.0172,6.0676,976800.0],["2008-11-07",6.0793,6.0812,5.7999,5.8561,1546000.0],["2008-11-10",5.9842,6.0715,5.8678,5.9473,1386400.0],["2008-11-11",5.8697,6.1375,5.8115,5.9745,932400.0],["2008-11-12",5.9105,5.959,5.7882,5.7902,1264000.0],["2008-11-13",5.8464,5.9124,5.4176,5.8814,1523200.0],["2008-11-14",5.7727,5.9144,5.6252,5.6272,1660400.0],["2008-11-17",5.5787,5.7184,5.5302,5.5554,1092000.0],["2008-11-18",5.5263,5.6485,5.2857,5.406,1477200.0],["2008-11-19",5.47,5.47,5.0489,5.1207,1742400.0],["2008-11-20",5.0354,5.2566,4.8122,4.8374,1874000.0],["2008-11-21",4.9189,5.1498,4.8219,5.144,1852400.0],["2008-11-24",5.2449,5.4351,5.1906,5.4176,2244800.0],["2008-11-25",5.4913,5.633,5.2682,5.3846,2472000.0],["2008-11-26",5.3361,5.5108,5.177,5.4506,2072800.0],["2008-11-28",5.47,5.5728,5.4428,5.5185,698800.0],["2008-12-01",5.439,5.439,5.1227,5.1498,1629200.0],["2008-12-02",5.2469,5.3225,5.1188,5.2992,2085200.0],["2008-12-03",5.3012,5.5884,5.1751,5.5534,1631200.0],["2008-12-04",5.4312,5.7552,5.406,5.5205,1817200.0],["2008-12-05",5.4564,5.6291,5.2255,5.5302,3052400.0],["2008-12-08",5.602,5.926,5.4933,5.8523,2891600.0],["2008-12-09",5.6757,6.2656,5.5884,6.0696,3991600.0],["2008-12-10",6.1472,6.1996,5.9415,6.1433,1499200.0],["2008-12-11",6.0599,6.1996,5.7941,5.8581,1308400.0],["2008-12-12",5.7203,6.0444,5.6815,5.992,1403200.0],["2008-12-15",5.992,6.0618,5.8018,5.8309,1318000.0],["2008-12-16",5.8875,6.2365,5.7549,6.0825,2316000.0],["2008-12-17",6.0454,6.6578,5.9889,6.57,2178000.0],["2008-12-18",6.6051,6.6558,6.4296,6.5505,2559200.0],["2008-12-19",6.572,6.6617,6.4628,6.5408,2291600.0],["2008-12-22",6.5622,6.6012,6.2892,6.4511,1672000.0],["2008-12-23",6.5154,6.6012,6.1527,6.1956,2043600.0],["2008-12-24",6.2151,6.2385,6.0532,6.217,680800.0],["2008-12-26",6.2014,6.2443,6.0591,6.1605,1268400.0],["2008-12-29",6.1234,6.1312,5.9655,6.0552,1041200.0],["2008-12-30",6.0201,6.2717,5.9986,6.2678,962800.0],["2008-12-31",6.219,6.5798,6.219,6.4355,1850000.0],["2009-01-02",6.5057,6.5934,6.2619,6.5466,1986400.0],["2009-01-05",6.5388,6.843,6.4959,6.765,2266000.0],["2009-01-06",6.7709,6.9269,6.7553,6.923,1976000.0],["2009-01-07",6.7962,6.9503,6.7572,6.8216,3020400.0],["2009-01-08",6.7923,7.0849,6.7338,7.0732,2354800.0],["2009-01-09",7.1278,7.1278,6.9113,6.9445,1727600.0],["2009-01-12",6.9835,6.9854,6.7475,6.7962,2078000.0],["2009-01-13",6.7826,6.9406,6.7553,6.8703,1405600.0],["2009-01-14",6.7767,6.8079,6.4569,6.5603,1889600.0],["2009-01-15",6.5759,6.6422,6.2151,6.4725,2822400.0],["2009-01-16",6.5447,6.5447,6.1975,6.4472,1785600.0],["2009-01-20",6.3848,6.4784,6.141,6.1878,1189200.0],["2009-01-21",6.2053,6.4452,6.1624,6.4433,1787200.0],["2009-01-22",6.375,6.4842,6.2814,6.336,2501600.0],["2009-01-23",6.1761,6.3458,6.0727,6.2483,2408800.0],["2009-01-26",6.2483,6.5642,6.2268,6.3204,1530800.0],["2009-01-27",6.3165,6.4686,6.1975,6.3165,2045200.0],["2009-01-28",6.3653,6.6831,6.3653,6.5525,1443600.0],["2009-01-29",6.3828,6.5057,5.9538,5.985,2073600.0],["2009-01-30",6.0064,6.0961,5.7178,5.7744,3019200.0],["2009-02-02",5.7412,6.0181,5.6847,5.9401,2362800.0],["2009-02-03",5.9109,5.9187,5.6106,5.8465,2695200.0],["2009-02-04",6.0045,6.0045,5.5677,5.6457,2359200.0],["2009-02-05",5.6359,5.8173,5.4701,5.7315,2428400.0],["2009-02-06",5.6827,5.9986,5.6827,5.9187,2578000.0],["2009-02-09",5.868,5.9733,5.7549,5.9304,1646000.0],["2009-02-10",5.8992,6.0259,5.6515,5.671,2790400.0],["2009-02-11",5.6437,5.6457,5.3629,5.4701,2906400.0],["2009-02-12",5.4409,5.5267,5.2888,5.5267,2140800.0],["2009-02-13",5.5716,5.593,5.3063,5.3512,2061200.0],["2009-02-17",5.201,5.2829,5.1308,5.1464,2843200.0],["2009-02-18",5.1562,5.2946,4.9943,5.047,4216000.0],["2009-02-19",4.7583,5.2127,4.6706,4.6842,7375600.0],["2009-02-20",4.5926,4.6803,4.4327,4.5009,4678000.0],["2009-02-23",4.5302,4.5692,4.1753,4.1889,4019600.0],["2009-02-24",4.2396,4.5224,4.2026,4.4463,3437200.0],["2009-02-25",4.3703,4.4132,4.185,4.2786,2992400.0],["2009-02-26",4.3235,4.5497,4.2786,4.4385,4836000.0],["2009-02-27",4.3235,4.4931,4.265,4.265,3750400.0],["2009-03-02",4.2221,4.3001,3.9471,3.9822,4408000.0],["2009-03-03",4.0134,4.1479,3.9822,4.0485,3563200.0],["2009-03-04",4.0933,4.2143,4.0582,4.1148,2223200.0],["2009-03-05",4.0563,4.1284,4.0134,4.1031,4792000.0],["2009-03-06",4.105,4.1479,4.0231,4.1206,4366000.0],["2009-03-09",4.0582,4.2299,4.029,4.0816,2307200.0],["2009-03-10",4.1558,4.4151,4.105,4.3664,2504400.0],["2009-03-11",4.3332,4.6296,4.2513,4.5302,2871200.0],["2009-03-12",4.5594,4.8266,4.341,4.811,2900400.0],["2009-03-13",4.772,4.9807,4.6667,4.7739,2039200.0],["2009-03-16",4.8285,5.0977,4.8227,4.8793,2898400.0],["2009-03-17",4.8832,5.0236,4.77,5.0138,3580400.0],["2009-03-18",5.006,5.1893,4.8402,5.1328,2125200.0],["2009-03-19",5.1679,5.3083,5.0704,5.1386,2435200.0],["2009-03-20",5.1601,5.2088,5.006,5.1035,2402800.0],["2009-03-23",5.2244,5.3785,5.1113,5.3785,2100400.0],["2009-03-24",5.3044,5.32,5.0645,5.1074,4240800.0],["2009-03-25",5.1815,5.2985,4.7427,4.928,3664400.0],["2009-03-26",4.9378,5.1575,4.8515,5.132,2951200.0],["2009-03-27",5.0732,5.1615,4.9986,5.0555,2590800.0],["2009-03-30",4.9339,4.9869,4.6023,4.7279,2118800.0],["2009-03-31",4.7318,4.8299,4.6102,4.7436,2198800.0],["2009-04-01",4.7161,4.7907,4.6357,4.7711,3041600.0],["2009-04-02",4.826,5.136,4.7926,4.9849,2212000.0],["2009-04-03",5.0065,5.134,4.8319,5.134,2437200.0],["2009-04-06",5.0948,5.1634,5.0457,5.1203,2506800.0],["2009-04-07",5.0732,5.1516,4.8947,5.03,1646400.0],["2009-04-08",5.0124,5.0869,4.8495,4.9633,1261200.0],["2009-04-09",5.0653,5.3537,5.0477,5.3262,1668400.0],["2009-04-13",5.2713,5.2713,5.0006,5.0594,2708800.0],["2009-04-14",5.0653,5.0653,4.8436,4.9143,1572000.0],["2009-04-15",4.8083,4.9555,4.8044,4.9359,2567200.0],["2009-04-16",4.9084,4.9967,4.5945,4.9417,4845200.0],["2009-04-17",4.9574,4.9986,4.9162,4.9535,1630000.0],["2009-04-20",4.9123,4.9143,4.6651,4.671,2082800.0],["2009-04-21",4.6612,4.7711,4.62,4.7711,1937200.0],["2009-04-22",4.7652,5.2027,4.7083,5.1399,5078800.0],["2009-04-23",5.1497,5.2242,5.032,5.1281,5084000.0],["2009-04-24",5.1458,5.7068,5.1301,5.5224,5510000.0],["2009-04-27",5.493,5.7539,5.4636,5.5675,3597200.0],["2009-04-28",5.4793,5.7696,5.4165,5.5734,3707600.0],["2009-04-29",5.6401,5.9109,5.5989,5.8579,4203600.0],["2009-04-30",5.8775,6.213,5.8579,5.9599,3003200.0],["2009-05-01",5.9854,6.0776,5.8108,5.8363,1756800.0],["2009-05-04",5.8363,6.111,5.8245,6.0855,2052400.0],["2009-05-05",6.0972,6.3189,6.0246,6.2777,2670000.0],["2009-05-06",6.2738,6.3013,6.0443,6.1894,1291200.0],["2009-05-07",6.1973,6.3385,5.8755,5.9305,2532800.0],["2009-05-08",5.9874,6.0109,5.7343,5.9442,2330800.0],["2009-05-11",5.9109,5.9109,5.7382,5.75,1996400.0],["2009-05-12",5.7696,5.7873,5.4086,5.5793,1783200.0],["2009-05-13",5.4655,5.4793,5.285,5.3066,1993200.0],["2009-05-14",5.2811,5.4969,5.2105,5.3576,1918400.0],["2009-05-15",5.3243,5.5205,5.2811,5.3204,2063600.0],["2009-05-18",5.3616,5.6892,5.3419,5.5793,3050400.0],["2009-05-19",5.5911,5.6833,5.5695,5.6048,3459600.0],["2009-05-20",5.6833,5.8873,5.4498,5.491,4181600.0],["2009-05-21",5.4106,6.4347,5.3459,6.1267,7685200.0],["2009-05-22",6.1267,6.1267,5.9481,6.0364,2932400.0],["2009-05-26",6.0207,6.2738,5.9736,6.0678,2370400.0],["2009-05-27",6.1031,6.2247,5.9442,5.9678,2598000.0],["2009-05-28",6.0305,6.0796,5.854,6.0089,1558400.0],["2009-05-29",6.0619,6.1149,5.9619,6.0423,1682800.0],["2009-06-01",6.0482,6.4974,6.0482,6.3719,2104400.0],["2009-06-02",6.2973,6.5092,6.2718,6.419,2410800.0],["2009-06-03",6.3287,6.4915,6.3287,6.4543,1967200.0],["2009-06-04",6.417,6.6132,6.3326,6.6132,2019200.0],["2009-06-05",6.6191,6.6936,6.466,6.5661,2032000.0],["2009-06-08",6.5622,6.7858,6.4857,6.6701,1572400.0],["2009-06-09",6.6387,6.7584,6.6093,6.7427,2056400.0],["2009-06-10",6.7682,6.8074,6.57,6.6877,2745200.0],["2009-06-11",6.7701,6.7701,6.5936,6.6838,1779200.0],["2009-06-12",6.7152,6.7152,6.3738,6.4641,1792000.0],["2009-06-15",6.3738,6.4386,6.2051,6.368,1622400.0],["2009-06-16",6.368,6.3915,6.1424,6.1443,1012800.0],["2009-06-17",6.1601,6.3513,6.026,6.2803,1212400.0],["2009-06-18",6.2724,6.3454,6.1936,6.2626,720800.0],["2009-06-19",6.302,6.3414,6.0359,6.0497,2358000.0],["2009-06-22",5.9886,6.0162,5.6929,5.7658,2240400.0],["2009-06-23",5.8033,5.8605,5.6042,5.7363,1505600.0],["2009-06-24",5.7481,5.8329,5.6259,5.6692,1989200.0],["2009-06-25",5.6653,5.9058,5.6416,5.894,1567600.0],["2009-06-26",5.89,5.961,5.7993,5.9097,2034400.0],["2009-06-29",5.8881,6.0911,5.8881,6.0122,1667200.0],["2009-06-30",6.0182,6.0182,5.7461,5.894,1589600.0],["2009-07-01",5.9019,6.0398,5.9019,6.0004,846000.0],["2009-07-02",5.9137,6.0004,5.8467,5.8467,1256400.0],["2009-07-06",5.8053,5.8486,5.6968,5.8171,890400.0],["2009-07-07",5.7974,5.8624,5.685,5.6929,1556400.0],["2009-07-08",5.689,5.7796,5.6614,5.7698,1853600.0],["2009-07-09",5.7757,5.8467,5.7343,5.7757,1222000.0],["2009-07-10",5.7579,5.8762,5.7501,5.8329,903200.0],["2009-07-13",5.8861,6.0536,5.7501,6.0536,945600.0],["2009-07-14",6.03,6.1542,5.9965,6.1305,799600.0],["2009-07-15",6.1601,6.4223,6.1463,6.3611,1053600.0],["2009-07-16",6.2922,6.5031,6.2606,6.4617,662800.0],["2009-07-17",6.4203,6.6371,6.4163,6.5918,1080000.0],["2009-07-20",6.5977,6.8303,6.5267,6.8283,969600.0],["2009-07-21",6.8323,6.9939,6.7731,6.919,2214400.0],["2009-07-22",6.58,6.85,6.578,6.8126,2237600.0],["2009-07-23",6.8007,7.1398,6.7514,6.9387,2680800.0],["2009-07-24",6.8796,6.9367,6.7357,6.8697,1444000.0],["2009-07-27",6.8559,6.9348,6.7928,6.8914,1002400.0],["2009-07-28",6.8914,6.9032,6.7278,6.781,1362800.0],["2009-07-29",6.7554,6.8204,6.6923,6.7179,699200.0],["2009-07-30",6.8244,6.8717,6.7239,6.7928,1289200.0],["2009-07-31",6.7613,6.8973,6.7376,6.8323,926400.0],["2009-08-03",6.8835,7.0314,6.8027,7.0294,822000.0],["2009-08-04",6.986,7.1772,6.9841,7.1674,1146800.0],["2009-08-05",7.1713,7.1891,6.9821,7.0629,819200.0],["2009-08-06",7.1004,7.124,6.988,7.0471,648000.0],["2009-08-07",7.1299,7.3211,7.1122,7.2541,1349600.0],["2009-08-10",7.2048,7.2955,7.1851,7.2462,400800.0],["2009-08-11",7.1891,7.2738,7.0925,7.0925,793200.0],["2009-08-12",7.1161,7.2423,7.1142,7.1595,1060400.0],["2009-08-13",7.1457,7.2344,6.99,7.0254,992000.0],["2009-08-14",7.057,7.0649,6.9229,6.986,928400.0],["2009-08-17",6.8638,6.8638,6.712,6.7712,1320000.0],["2009-08-18",6.8441,7.3231,6.8441,7.3133,1450400.0],["2009-08-19",7.2699,7.4177,7.128,7.2738,3620400.0],["2009-08-20",6.9722,7.4631,6.9722,7.1693,2801600.0],["2009-08-21",7.2719,7.402,7.2423,7.3724,1360400.0],["2009-08-24",7.4433,7.5912,7.3192,7.5596,1576000.0],["2009-08-25",7.6523,7.7016,7.5853,7.6582,1598000.0],["2009-08-26",7.603,7.6405,7.3546,7.402,1405600.0],["2009-08-27",7.4374,7.6168,7.396,7.5853,1604400.0],["2009-08-28",7.5932,7.674,7.4098,7.4769,1570400.0],["2009-08-31",7.3862,7.4966,7.3211,7.4769,1790800.0],["2009-09-01",7.4847,7.6661,7.333,7.3487,1890000.0],["2009-09-02",7.3487,7.4039,7.124,7.1477,2984800.0],["2009-09-03",7.2009,7.2857,7.1615,7.2679,1248800.0],["2009-09-04",7.2916,7.4059,7.2541,7.3901,674400.0],["2009-09-08",7.4907,7.4907,7.1161,7.2857,2942400.0],["2009-09-09",7.2837,7.4374,7.1812,7.4256,2336400.0],["2009-09-10",7.3882,7.7095,7.3862,7.6937,1585600.0],["2009-09-11",7.6661,7.8277,7.6385,7.7449,1124400.0],["2009-09-14",7.8948,8.1096,7.8455,7.8652,2153200.0],["2009-09-15",7.9066,8.0071,7.8573,7.944,1878400.0],["2009-09-16",7.9835,8.1707,7.9835,8.1471,1003600.0],["2009-09-17",8.0761,8.2752,8.0465,8.22,1359200.0],["2009-09-18",8.2318,8.2851,8.1175,8.1471,1659600.0],["2009-09-21",8.0387,8.1234,7.9933,8.0899,748800.0],["2009-09-22",8.1589,8.2358,8.1274,8.1944,637200.0],["2009-09-23",8.2003,8.2003,8.0446,8.0446,688800.0],["2009-09-24",8.0327,8.0603,7.8553,7.944,1062000.0],["2009-09-25",7.9322,7.9874,7.7607,7.8021,807200.0],["2009-09-28",7.7982,7.9559,7.7607,7.9559,570800.0],["2009-09-29",7.948,8.0249,7.8494,7.879,1135600.0],["2009-09-30",7.879,7.9184,7.7745,7.8396,942000.0],["2009-10-01",7.7644,7.7703,7.4913,7.4913,794000.0],["2009-10-02",7.4003,7.5428,7.3469,7.3528,855600.0],["2009-10-05",7.3488,7.707,7.3488,7.6991,1091600.0],["2009-10-06",7.7307,7.9009,7.6753,7.7644,1426800.0],["2009-10-07",7.6951,7.8079,7.5626,7.6061,1592400.0],["2009-10-08",7.6377,7.6852,7.5329,7.5705,1228800.0],["2009-10-09",7.5962,7.6199,7.5408,7.6061,1089200.0],["2009-10-12",7.6555,7.6931,7.5922,7.6417,816400.0],["2009-10-13",7.5982,7.5982,7.519,7.5744,1436400.0],["2009-10-14",7.6991,7.703,7.5507,7.6892,856400.0],["2009-10-15",7.6298,7.8,7.5863,7.7901,860800.0],["2009-10-16",7.7505,7.7505,7.5685,7.6318,1034400.0],["2009-10-19",7.7169,7.7505,7.5823,7.703,1088000.0],["2009-10-20",7.7584,7.8257,7.5408,7.5942,1008000.0],["2009-10-21",7.5645,7.7367,7.5507,7.5665,1094400.0],["2009-10-22",7.5606,7.8218,7.5368,7.7644,804800.0],["2009-10-23",7.7723,7.889,7.6496,7.7208,1035200.0],["2009-10-26",7.7208,7.8514,7.6516,7.6615,1564400.0],["2009-10-27",7.6595,7.7011,7.5507,7.5863,1264400.0],["2009-10-28",7.5388,7.6219,7.3667,7.4062,1238400.0],["2009-10-29",7.4438,7.5467,7.4221,7.4814,1474400.0],["2009-10-30",7.4498,7.5467,7.2796,7.3251,1401600.0],["2009-11-02",7.3251,7.4597,7.2163,7.3231,1181600.0],["2009-11-03",7.3429,7.7624,7.3429,7.7545,2953600.0],["2009-11-04",7.7822,7.8,7.6021,7.6219,1542400.0],["2009-11-05",7.7288,7.9207,7.707,7.9207,1133600.0],["2009-11-06",7.893,7.986,7.8,7.9029,2216800.0],["2009-11-09",7.9345,8.0731,7.9345,8.0671,473200.0],["2009-11-10",8.0038,8.0909,7.9444,8.0909,913600.0],["2009-11-11",8.1126,8.168,7.9781,8.0473,382400.0],["2009-11-12",8.0473,8.1126,7.8871,7.9187,296000.0],["2009-11-13",7.9741,8.0058,7.9029,7.9721,744800.0],["2009-11-16",8.0473,8.1205,7.988,8.1047,752000.0],["2009-11-17",8.075,8.077,7.9148,7.9504,982800.0],["2009-11-18",7.9306,7.984,7.8752,7.9484,649200.0],["2009-11-19",7.8989,7.9187,7.7901,7.9088,831200.0],["2009-11-20",7.8198,7.8435,7.6852,7.8079,924000.0],["2009-11-23",7.9148,8.0216,7.8989,7.9682,518000.0],["2009-11-24",8.0097,8.0275,7.8851,7.982,733200.0],["2009-11-25",7.9622,8.0493,7.9583,8.0137,778400.0],["2009-11-27",7.7941,7.9524,7.7941,7.8415,310800.0],["2009-11-30",7.8673,7.9068,7.7881,7.8831,530000.0],["2009-12-01",7.9563,8.077,7.9385,8.0592,728400.0],["2009-12-02",8.0216,8.1601,7.9009,8.0434,744000.0],["2009-12-03",8.0711,8.1977,8.0058,8.0592,738000.0],["2009-12-04",8.075,8.2254,7.9919,8.0948,994000.0],["2009-12-07",8.0513,8.1344,7.8673,7.9029,1651200.0],["2009-12-08",7.5823,7.9642,7.4735,7.8495,2833600.0],["2009-12-09",7.889,8.1997,7.8613,8.0493,1754400.0],["2009-12-10",8.0632,8.2472,8.0592,8.077,1140400.0],["2009-12-11",8.0691,8.174,8.0315,8.1403,640800.0],["2009-12-14",8.1621,8.2551,8.1581,8.2294,1131200.0],["2009-12-15",8.2452,8.2452,8.0968,8.1601,1280800.0],["2009-12-16",8.1402,8.2178,8.0687,8.1482,1074400.0],["2009-12-17",8.0667,8.2297,8.0568,8.1343,1013600.0],["2009-12-18",8.1402,8.2058,8.0925,8.1581,2217600.0],["2009-12-21",8.1502,8.2158,8.1263,8.18,631200.0],["2009-12-22",8.2297,8.3112,8.1581,8.2297,1527600.0],["2009-12-23",8.2297,8.3668,8.2098,8.3469,1110800.0],["2009-12-24",8.4046,8.5496,8.3728,8.5337,421600.0],["2009-12-28",8.5874,8.6589,8.5457,8.6252,933200.0],["2009-12-29",8.6311,8.7225,8.5834,8.7066,999200.0],["2009-12-30",8.655,8.6927,8.5079,8.5337,844400.0],["2009-12-31",8.5218,8.5258,8.3052,8.3092,654400.0],["2010-01-04",8.3529,8.4443,8.3449,8.4344,566000.0],["2010-01-05",8.3807,8.3807,8.2376,8.3469,726000.0],["2010-01-06",8.3569,8.3648,8.2635,8.3271,946800.0],["2010-01-07",8.331,8.49,8.2972,8.49,771600.0],["2010-01-08",8.4503,8.6232,8.4503,8.5775,886400.0],["2010-01-11",8.643,8.7265,8.5616,8.6987,719600.0],["2010-01-12",8.6291,8.7086,8.5655,8.5894,562400.0],["2010-01-13",8.6232,8.7265,8.5735,8.7146,414000.0],["2010-01-14",8.645,8.645,8.5298,8.5616,776000.0],["2010-01-15",8.5357,8.6232,8.498,8.5178,910400.0],["2010-01-19",8.5039,8.645,8.4503,8.5556,691600.0],["2010-01-20",8.4483,8.5099,8.3827,8.4065,1052000.0],["2010-01-21",8.3827,8.4503,8.2734,8.3807,1050400.0],["2010-01-22",8.3112,8.341,7.9892,8.0548,988800.0],["2010-01-25",8.1184,8.1323,7.9495,8.0687,465200.0],["2010-01-26",8.0409,8.0528,7.9216,7.9912,580000.0],["2010-01-27",7.9475,8.021,7.858,7.9654,796000.0],["2010-01-28",8.0329,8.0329,7.7428,7.8242,822000.0],["2010-01-29",7.8441,7.9276,7.7229,7.7408,942000.0],["2010-02-01",7.7825,7.8878,7.7626,7.8819,832800.0],["2010-02-02",7.862,8.1621,7.862,8.1164,857200.0],["2010-02-03",8.1025,8.1442,7.9415,7.9475,628800.0],["2010-02-04",7.8779,7.8779,7.6672,7.6732,814000.0],["2010-02-05",7.6752,7.6871,7.4526,7.5261,1016800.0],["2010-02-08",7.5261,7.6335,7.4745,7.5381,508800.0],["2010-02-09",7.6613,7.7189,7.5758,7.6971,425600.0],["2010-02-10",7.6951,7.6951,7.5579,7.6295,460400.0],["2010-02-11",7.6335,7.9097,7.5957,7.9057,622000.0],["2010-02-12",7.8083,8.1343,7.7805,8.1343,1162000.0],["2010-02-16",8.2177,8.4026,8.1561,8.3827,1108400.0],["2010-02-17",8.3906,8.6848,8.3906,8.6271,2020800.0],["2010-02-18",8.6212,8.9213,8.5079,8.8835,2185600.0],["2010-02-19",8.8775,8.9491,8.7702,8.8875,1484400.0],["2010-02-22",8.8756,8.9491,8.7663,8.7762,979600.0],["2010-02-23",8.7802,8.8597,8.6351,8.643,692400.0],["2010-02-24",8.6808,8.7543,8.6252,8.7384,769200.0],["2010-02-25",8.651,8.7563,8.6093,8.7504,1490400.0],["2010-02-26",8.7046,8.7722,8.6768,8.7484,1910000.0],["2010-03-01",8.7265,8.8239,8.7265,8.7981,1428400.0],["2010-03-02",8.802,8.8338,8.7603,8.8318,1547200.0],["2010-03-03",8.806,8.9888,8.806,8.961,1041600.0],["2010-03-04",8.961,9.0763,8.9094,9.0564,1416800.0],["2010-03-05",9.0842,9.1836,9.0445,9.1816,938400.0],["2010-03-08",9.1458,9.2492,9.1419,9.2194,756000.0],["2010-03-09",9.2035,9.3128,9.1796,9.2929,713200.0],["2010-03-10",9.3267,9.3406,9.2194,9.3287,657600.0],["2010-03-11",9.3346,9.432,9.275,9.43,1001200.0],["2010-03-12",9.44,9.5036,9.3982,9.5036,710800.0],["2010-03-15",9.5036,9.6129,9.5016,9.599,1550400.0],["2010-03-16",9.6506,9.6566,9.5731,9.6089,1220000.0],["2010-03-17",9.593,9.6924,9.5831,9.6804,948000.0],["2010-03-18",9.6725,9.6944,9.6387,9.6566,877600.0],["2010-03-19",9.6168,9.746,9.5711,9.6168,1138000.0],["2010-03-22",9.6089,9.8295,9.601,9.8176,688800.0],["2010-03-23",9.7758,10.058,9.7758,10.0461,1383200.0],["2010-03-24",9.9368,10.0779,9.8653,9.8851,1976000.0],["2010-03-25",9.929,10.0686,9.9051,9.933,1337600.0],["2010-03-26",9.927,9.9809,9.7894,9.9729,998800.0],["2010-03-29",10.0407,10.0886,9.8253,9.927,1065200.0],["2010-03-30",9.955,9.9729,9.8951,9.933,465200.0],["2010-03-31",9.931,9.9709,9.7974,9.8074,756000.0],["2010-04-01",9.8632,9.951,9.7695,9.8512,722800.0],["2010-04-05",9.8472,10.1644,9.8472,10.1464,895600.0],["2010-04-06",10.0567,10.2601,10.0327,10.2502,524800.0],["2010-04-07",10.2422,10.2721,10.0986,10.1684,854400.0],["2010-04-08",10.1564,10.2382,10.1065,10.2123,574000.0],["2010-04-09",10.2541,10.3399,10.1604,10.2861,542800.0],["2010-04-12",10.2721,10.3718,10.2601,10.312,626400.0],["2010-04-13",10.312,10.3658,10.2143,10.3419,811600.0],["2010-04-14",10.3718,10.667,10.322,10.667,863200.0],["2010-04-15",10.6491,11.0041,10.6491,10.9163,2006800.0],["2010-04-16",10.8605,10.9183,10.5454,10.5952,1182400.0],["2010-04-19",10.5713,10.5892,10.4077,10.4875,888000.0],["2010-04-20",10.5673,10.6371,10.5473,10.6172,1376400.0],["2010-04-21",10.6152,10.8266,10.6132,10.8027,1468800.0],["2010-04-22",10.6989,11.3492,10.675,11.2893,1330400.0],["2010-04-23",11.2694,11.3671,11.1218,11.2415,1175600.0],["2010-04-26",11.1976,11.3671,11.1836,11.2594,519600.0],["2010-04-27",11.2175,11.2774,10.9283,10.9443,451200.0],["2010-04-28",11.062,11.062,10.7309,10.8027,877200.0],["2010-04-29",10.8904,11.1377,10.7608,11.1338,1190400.0],["2010-04-30",11.1597,11.4688,11.1597,11.3571,3076000.0],["2010-05-03",11.3791,11.6683,11.3552,11.6224,2040000.0],["2010-05-04",11.4429,11.4549,11.1318,11.1637,942000.0],["2010-05-05",11.0121,11.0121,10.6491,10.669,2422800.0],["2010-05-06",10.6531,10.7129,9.8752,10.5234,2132000.0],["2010-05-07",10.5733,10.673,10.3339,10.3399,1896000.0],["2010-05-10",11.2395,11.2395,10.3718,10.5114,3573600.0],["2010-05-11",10.3898,10.6211,10.3778,10.5852,3575200.0],["2010-05-12",10.679,11.1138,10.6311,11.0739,1172400.0],["2010-05-13",11.03,11.1936,10.9443,11.0021,981600.0],["2010-05-14",10.9602,10.9682,10.3997,10.5613,1751600.0],["2010-05-17",10.6112,10.7667,10.3958,10.681,1316000.0],["2010-05-18",10.7528,10.8765,10.4855,10.4875,1125200.0],["2010-05-19",10.4097,10.5573,10.1903,10.4117,1380400.0],["2010-05-20",9.8333,10.0208,9.4543,9.4743,4267200.0],["2010-05-21",9.3067,10.1843,9.2389,10.1704,3089600.0],["2010-05-24",10.0806,10.689,10.0766,10.5194,2284000.0],["2010-05-25",10.3818,10.6191,10.0946,10.5852,2014800.0],["2010-05-26",10.671,10.8884,10.6192,10.6411,1897600.0],["2010-05-27",10.8784,10.9343,10.7488,10.8685,1528400.0],["2010-05-28",10.8705,10.9483,10.661,10.669,1296400.0],["2010-06-01",10.6052,10.9762,10.5833,10.673,1748400.0],["2010-06-02",10.7368,10.9842,10.7249,10.9802,1367200.0],["2010-06-03",10.8984,11.032,10.8505,10.9921,1039600.0],["2010-06-04",10.7508,10.8565,10.4077,10.4416,1225600.0],["2010-06-07",10.4536,10.6012,10.2143,10.2182,1357600.0],["2010-06-08",10.2501,10.4516,10.1564,10.4137,962800.0],["2010-06-09",10.4716,10.7448,10.4636,10.5553,1453600.0],["2010-06-10",10.7169,10.7967,10.5952,10.7747,2033200.0],["2010-06-11",10.667,11.0221,10.655,10.8725,816400.0],["2010-06-14",10.9423,11.0739,10.8765,10.9383,1142000.0],["2010-06-15",10.9682,11.1178,10.9642,11.056,1754800.0],["2010-06-16",11.0179,11.09,10.9019,11.0199,1406400.0],["2010-06-17",11.1,11.138,10.8779,10.9639,846400.0],["2010-06-18",11.0059,11.15,10.9519,11.082,1041200.0],["2010-06-21",11.2321,11.2861,11.076,11.144,1012800.0],["2010-06-22",11.06,11.152,10.7238,10.7378,1378400.0],["2010-06-23",10.7638,10.8078,10.5537,10.5857,1720400.0],["2010-06-24",10.5697,10.5697,10.3276,10.3636,1296800.0],["2010-06-25",10.3796,10.4877,10.2075,10.3736,2305600.0],["2010-06-28",10.4016,10.6497,10.3156,10.5537,1215600.0],["2010-06-29",10.4016,10.4016,9.9634,10.0214,1969600.0],["2010-06-30",10.0394,10.1295,9.8213,9.8293,1853200.0],["2010-07-01",9.8213,9.8213,9.317,9.6592,3430000.0],["2010-07-02",9.7813,9.7813,9.5311,9.5692,1230800.0],["2010-07-06",9.6792,9.7653,9.4151,9.4991,1301600.0],["2010-07-07",9.5011,9.9474,9.4451,9.9274,1532400.0],["2010-07-08",10.0174,10.0174,9.8393,9.9594,1016800.0],["2010-07-09",9.9133,10.0574,9.8493,10.0414,954400.0],["2010-07-12",10.0294,10.0814,9.8573,9.9934,1040000.0],["2010-07-13",10.0974,10.3476,10.0914,10.3156,1663200.0],["2010-07-14",10.3156,10.3596,10.1095,10.3056,1205600.0],["2010-07-15",10.3216,10.3416,10.0454,10.2175,622400.0],["2010-07-16",10.1555,10.1575,9.8353,9.8533,446800.0],["2010-07-19",9.8593,10.0174,9.7833,10.0174,632800.0],["2010-07-20",9.8833,10.1275,9.8373,10.1195,507200.0],["2010-07-21",10.1255,10.2875,10.0654,10.2315,1086800.0],["2010-07-22",10.3176,10.6558,10.3176,10.6317,1439200.0],["2010-07-23",10.5777,10.9099,10.5777,10.8779,1051200.0],["2010-07-26",10.9419,10.9579,10.8238,10.9259,1072000.0],["2010-07-27",11.0039,11.0039,10.6297,10.6858,602000.0],["2010-07-28",10.6778,10.7378,10.5477,10.5997,591600.0],["2010-07-29",10.6637,10.6998,10.3996,10.5697,844000.0],["2010-07-30",10.4476,10.5817,10.3356,10.4156,1244400.0],["2010-08-02",10.5397,10.6237,10.4376,10.5277,1058000.0],["2010-08-03",10.4276,10.5217,10.3116,10.3816,809600.0],["2010-08-04",10.4536,10.5637,10.3776,10.5337,599600.0],["2010-08-05",10.4716,10.7838,10.4296,10.7338,1179200.0],["2010-08-06",10.6277,10.6317,10.3316,10.4877,688000.0],["2010-08-09",10.5197,10.5637,10.4076,10.4937,704000.0],["2010-08-10",10.3276,10.3796,10.0714,10.1795,1089200.0],["2010-08-11",10.0234,10.0234,9.8813,9.9414,966000.0],["2010-08-12",9.7673,10.0054,9.7172,9.9193,725600.0],["2010-08-13",9.9053,9.9954,9.7953,9.8213,830800.0],["2010-08-16",9.7713,10.0474,9.6832,9.9514,759200.0],["2010-08-17",10.0614,10.2055,10.0374,10.1014,1137200.0],["2010-08-18",10.1055,10.5677,9.9774,10.3116,1752000.0],["2010-08-19",10.8138,11.0059,10.2375,10.3356,2621600.0],["2010-08-20",10.3096,10.3496,10.1195,10.2135,1340000.0],["2010-08-23",10.2855,10.3556,10.1095,10.1235,1230000.0],["2010-08-24",9.9514,10.0414,9.8373,9.8633,1406400.0],["2010-08-25",9.7573,10.2075,9.6972,10.1695,1221600.0],["2010-08-26",10.1835,10.4716,9.9254,9.9274,1216000.0],["2010-08-27",9.9954,10.2115,9.8053,10.1895,662000.0],["2010-08-30",10.1715,10.2695,9.9314,9.9314,582400.0],["2010-08-31",9.9013,10.0614,9.7933,9.9854,1373200.0],["2010-09-01",10.1055,10.3656,10.1014,10.3176,1030000.0],["2010-09-02",10.3516,10.5337,10.3416,10.5117,642000.0],["2010-09-03",10.7098,10.7698,10.5397,10.6017,561200.0],["2010-09-07",10.5457,10.5457,10.3276,10.3876,749600.0],["2010-09-08",10.3896,10.5237,10.3836,10.4977,582800.0],["2010-09-09",10.6197,10.6377,10.3916,10.5237,819200.0],["2010-09-10",10.5317,10.6257,10.5317,10.6077,858400.0],["2010-09-13",10.7238,10.8038,10.6898,10.7578,449600.0],["2010-09-14",10.7418,10.7998,10.6397,10.6998,382400.0],["2010-09-15",10.6177,10.7818,10.6097,10.7358,527200.0],["2010-09-16",10.7138,10.8659,10.6898,10.8499,1389600.0],["2010-09-17",10.9239,11.0119,10.7938,11.0119,1325600.0],["2010-09-20",11.0059,11.3801,10.9659,11.3621,1121600.0],["2010-09-21",11.3021,11.4062,11.2481,11.3061,1020400.0],["2010-09-22",11.2621,11.4062,11.2301,11.3681,1080000.0],["2010-09-23",11.202,11.3741,11.174,11.208,812400.0],["2010-09-24",11.3581,11.4782,11.3141,11.3781,690400.0],["2010-09-27",11.3641,11.3641,11.2221,11.3301,696000.0],["2010-09-28",11.3301,11.4662,11.16,11.4482,709600.0],["2010-09-29",11.3761,11.5062,11.3201,11.4742,780800.0],["2010-09-30",11.4842,11.5344,11.0888,11.2875,1449600.0],["2010-10-01",11.3196,11.434,11.3116,11.3899,1002400.0],["2010-10-04",11.3437,11.3939,11.0647,11.1851,794800.0],["2010-10-05",11.2775,11.5525,11.2293,11.4702,716000.0],["2010-10-06",11.4682,11.5023,11.3417,11.432,446400.0],["2010-10-07",11.4882,11.5143,11.3417,11.3919,329200.0],["2010-10-08",11.434,11.5746,11.3999,11.5103,296800.0],["2010-10-11",11.5043,11.6047,11.4541,11.4662,245600.0],["2010-10-12",11.4762,11.5485,11.3417,11.5324,428800.0],["2010-10-13",11.5906,11.6207,11.4561,11.5786,330800.0],["2010-10-14",11.5605,11.6428,11.5083,11.5946,403600.0],["2010-10-15",11.6428,11.6428,11.4381,11.5404,310800.0],["2010-10-18",11.5505,11.6388,11.4461,11.4983,523200.0],["2010-10-19",11.3417,11.4441,11.2413,11.2935,509600.0],["2010-10-20",11.3277,11.5324,11.2474,11.4421,740000.0],["2010-10-21",11.5063,11.5766,11.3156,11.4742,300400.0],["2010-10-22",11.5163,11.6288,11.42,11.5806,408800.0],["2010-10-25",11.6428,11.6428,11.4561,11.4822,469600.0],["2010-10-26",11.3879,11.5485,11.3598,11.4441,370000.0],["2010-10-27",11.3698,11.414,11.1731,11.4039,420400.0],["2010-10-28",11.4802,11.4802,11.2534,11.3618,279200.0],["2010-10-29",11.3196,11.434,11.2714,11.3939,433600.0],["2010-11-01",11.4421,11.5565,11.2333,11.3377,350800.0],["2010-11-02",11.4381,11.5163,11.3096,11.5123,389600.0],["2010-11-03",11.5184,11.5846,11.4642,11.5826,566800.0],["2010-11-04",11.6428,11.7432,11.6187,11.7331,462800.0],["2010-11-05",11.7432,11.7934,11.6428,11.7853,462800.0],["2010-11-08",11.693,11.8034,11.6629,11.7914,292000.0],["2010-11-09",11.7994,11.8215,11.4943,11.5786,253200.0],["2010-11-10",11.5826,11.7311,11.5143,11.683,658800.0],["2010-11-11",11.5665,11.7432,11.5204,11.687,266400.0],["2010-11-12",11.6047,11.695,11.5184,11.5585,286000.0],["2010-11-15",11.6027,11.7111,11.5625,11.5705,294000.0],["2010-11-16",11.4983,11.5404,11.42,11.4983,665200.0],["2010-11-17",11.5063,11.5063,11.3317,11.3798,340000.0],["2010-11-18",11.4923,11.6408,11.4842,11.5123,255200.0],["2010-11-19",11.4862,11.5685,11.2995,11.5444,470400.0],["2010-11-22",11.5003,11.5685,11.3979,11.5264,480800.0],["2010-11-23",11.41,11.4421,11.2654,11.414,456000.0],["2010-11-24",11.4983,11.7231,11.4842,11.699,370800.0],["2010-11-26",11.6087,11.7432,11.6087,11.683,172800.0],["2010-11-29",11.6268,11.6669,11.4601,11.5786,388000.0],["2010-11-30",11.4702,11.685,11.3317,11.685,1359200.0],["2010-12-01",11.8536,12.5481,11.8255,12.241,1662000.0],["2010-12-02",12.2892,12.8513,12.2892,12.6385,1167200.0],["2010-12-03",12.518,12.7489,12.4638,12.7047,832400.0],["2010-12-06",12.7127,12.7147,12.4859,12.5281,954800.0],["2010-12-07",12.498,13.0058,12.1708,12.9235,1898400.0],["2010-12-08",12.8673,12.8834,12.6866,12.7509,1562400.0],["2010-12-09",12.8111,12.8633,12.6967,12.7107,1426000.0],["2010-12-10",12.7328,12.7469,12.6184,12.6224,706000.0],["2010-12-13",12.6766,12.7007,12.4357,12.522,892400.0],["2010-12-14",12.5381,12.5562,12.3956,12.4839,734400.0],["2010-12-15",12.4577,12.5786,12.3429,12.3993,1048800.0],["2010-12-16",12.3993,12.5504,12.3228,12.5302,835200.0],["2010-12-17",12.5262,12.6007,12.5161,12.5463,1035200.0],["2010-12-20",12.5846,12.8263,12.5342,12.7034,2064400.0],["2010-12-21",12.6873,12.9088,12.6712,12.8122,1262000.0],["2010-12-22",12.8263,12.8283,12.6913,12.7276,836000.0],["2010-12-23",12.7276,12.7679,12.5927,12.6007,892800.0],["2010-12-27",12.5564,12.7195,12.5282,12.6853,422800.0],["2010-12-28",12.6833,12.7376,12.6692,12.6933,711200.0],["2010-12-29",12.6994,12.7376,12.637,12.637,334000.0],["2010-12-30",12.6088,12.6511,12.5564,12.5584,424000.0],["2010-12-31",12.5262,12.5544,12.4094,12.4134,380000.0],["2011-01-03",12.5161,12.6108,12.4597,12.5262,1124400.0],["2011-01-04",12.5282,12.5745,12.2946,12.3973,872400.0],["2011-01-05",12.3369,12.5343,12.3349,12.504,672800.0],["2011-01-06",12.5363,12.641,12.4618,12.4799,2112800.0],["2011-01-07",12.4879,12.5081,12.2624,12.3067,650800.0],["2011-01-10",12.2704,12.5383,12.1697,12.4436,718800.0],["2011-01-11",12.502,12.5483,12.3852,12.4054,652400.0],["2011-01-12",12.4779,12.7175,12.4779,12.6289,666400.0],["2011-01-13",12.647,12.6652,12.4557,12.4779,533600.0],["2011-01-14",12.4618,12.5665,12.3933,12.5483,391200.0],["2011-01-18",12.496,12.5765,12.4456,12.4859,594800.0],["2011-01-19",12.4618,12.5141,12.2946,12.3329,655600.0],["2011-01-20",12.2624,12.3651,12.1315,12.1697,529200.0],["2011-01-21",12.2443,12.4195,12.2362,12.2845,487200.0],["2011-01-24",12.2644,12.4658,12.2342,12.3973,584400.0],["2011-01-25",12.3308,12.5081,12.3208,12.4658,570400.0],["2011-01-26",12.4718,12.5322,12.3812,12.4758,1360400.0],["2011-01-27",12.5121,12.5141,12.3409,12.4476,603200.0],["2011-01-28",12.4557,12.6269,12.1939,12.2261,656000.0],["2011-01-31",12.2322,12.3993,12.208,12.2483,549200.0],["2011-02-01",12.3369,12.4396,12.21,12.3308,402400.0],["2011-02-02",12.3208,12.3993,12.1697,12.2463,315200.0],["2011-02-03",12.206,12.2463,12.069,12.1697,421600.0],["2011-02-04",12.1476,12.2825,12.1395,12.1979,502000.0],["2011-02-07",12.2221,12.3671,12.2181,12.349,572400.0],["2011-02-08",12.3349,12.4255,12.2986,12.3792,353200.0],["2011-02-09",12.359,12.4094,12.2886,12.3329,320400.0],["2011-02-10",12.2402,12.649,12.2402,12.5866,1358000.0],["2011-02-11",12.5645,12.7699,12.5342,12.6168,1718800.0],["2011-02-14",12.6108,12.8847,12.6108,12.7316,1281600.0],["2011-02-15",12.7135,12.7276,12.5484,12.6088,1398800.0],["2011-02-16",12.6933,12.792,12.5383,12.6269,1227600.0],["2011-02-17",12.939,13.5371,12.5987,12.9209,2940000.0],["2011-02-18",12.8585,12.9551,12.4859,12.6631,2806000.0],["2011-02-22",12.498,12.6168,12.1556,12.2463,1412800.0],["2011-02-23",12.2201,12.3268,11.5958,11.9039,1473600.0],["2011-02-24",11.8818,12.067,11.8757,12.0328,2332000.0],["2011-02-25",12.0429,12.2745,12.0409,12.2664,1116800.0],["2011-02-28",12.3449,12.637,12.3087,12.5665,1666400.0],["2011-03-01",12.5765,12.6007,12.0852,12.1113,1258400.0],["2011-03-02",12.0892,12.2483,12.0167,12.1174,820000.0],["2011-03-03",12.2483,12.5564,12.2483,12.498,696800.0],["2011-03-04",12.5081,12.5343,12.204,12.3409,538400.0],["2011-03-07",12.3631,12.3852,12.0006,12.1577,683200.0],["2011-03-08",12.1859,12.5061,12.1355,12.3832,748400.0],["2011-03-09",12.3409,12.5242,12.2624,12.4638,753200.0],["2011-03-10",12.3208,12.353,12.1496,12.21,744800.0],["2011-03-11",12.1657,12.3651,12.1295,12.3087,543200.0],["2011-03-14",12.2261,12.3309,12.0368,12.065,583600.0],["2011-03-15",11.7307,12.214,11.6723,12.1174,1150000.0],["2011-03-16",12.0852,12.3168,12.0409,12.061,953600.0],["2011-03-17",12.2583,12.2583,12.0167,12.0892,760400.0],["2011-03-18",12.2624,12.2704,12.1295,12.1939,762800.0],["2011-03-21",12.3691,12.5181,12.3671,12.4678,475200.0],["2011-03-22",12.4678,12.496,12.3651,12.3993,391600.0],["2011-03-23",12.3852,12.4497,12.2503,12.4013,267200.0],["2011-03-24",12.3852,12.6418,12.3852,12.6054,704000.0],["2011-03-25",12.6862,12.9772,12.662,12.8135,1192800.0],["2011-03-28",12.8276,12.9913,12.8135,12.8923,900400.0],["2011-03-29",12.8478,13.0479,12.763,13.0034,682000.0],["2011-03-30",13.1388,13.4499,13.1388,13.3934,881600.0],["2011-03-31",13.3045,13.5105,13.2782,13.3792,917200.0],["2011-04-01",13.4701,13.7267,13.4621,13.5025,601600.0],["2011-04-04",13.5004,13.5752,13.4641,13.5166,584400.0],["2011-04-05",13.4621,13.5934,13.4136,13.5126,490400.0],["2011-04-06",13.6116,13.6378,13.4823,13.557,455600.0],["2011-04-07",13.5348,13.5833,13.3974,13.4055,714800.0],["2011-04-08",13.4095,13.4095,13.0964,13.1549,602400.0],["2011-04-11",13.163,13.2317,13.1024,13.159,434400.0],["2011-04-12",13.0762,13.1287,12.9408,12.9529,737600.0],["2011-04-13",13.0115,13.0984,12.8196,12.9044,634000.0],["2011-04-14",12.8256,13.0458,12.7408,13.0317,656800.0],["2011-04-15",13.0721,13.1691,13.0014,13.1549,586000.0],["2011-04-18",12.9367,13.3166,12.9105,13.1893,1576000.0],["2011-04-19",13.2176,13.3812,13.0418,13.1873,779600.0],["2011-04-20",13.3449,13.4136,13.1671,13.3469,1056400.0],["2011-04-21",13.3994,13.6479,13.359,13.5409,741600.0],["2011-04-25",13.551,13.6459,13.4075,13.4176,549200.0],["2011-04-26",13.5247,13.5469,13.4156,13.4358,642400.0],["2011-04-27",13.4156,13.5691,13.3166,13.5489,629200.0],["2011-04-28",13.5489,13.6742,13.4924,13.5712,561200.0],["2011-04-29",13.5671,13.7288,13.4499,13.7207,592000.0],["2011-05-02",13.7692,13.8257,13.6338,13.6964,880000.0],["2011-05-03",13.6419,13.6904,13.3631,13.4479,928000.0],["2011-05-04",13.4479,13.5388,13.2115,13.2216,532000.0],["2011-05-05",13.1812,13.4358,13.062,13.2337,389600.0],["2011-05-06",13.3833,13.4964,13.1772,13.2156,518400.0],["2011-05-09",13.2337,13.254,13.0923,13.2418,828000.0],["2011-05-10",13.2923,13.3732,13.1287,13.3348,963200.0],["2011-05-11",13.2762,13.3327,13.1166,13.2055,495600.0],["2011-05-12",13.1428,13.2519,13.0923,13.2095,600000.0],["2011-05-13",13.2358,13.2681,13.0842,13.1145,702400.0],["2011-05-16",13.0438,13.1044,12.9388,12.9731,770400.0],["2011-05-17",12.9509,12.9751,12.6276,12.6721,1244000.0],["2011-05-18",12.668,12.767,12.6256,12.7286,1311200.0],["2011-05-19",13.2519,13.7166,13.1711,13.5611,2985600.0],["2011-05-20",13.2297,13.4055,13.0842,13.1812,1218800.0],["2011-05-23",12.9448,13.0176,12.7125,12.8317,1562800.0],["2011-05-24",12.8458,12.9186,12.664,12.7973,904400.0],["2011-05-25",12.7226,12.9004,12.6963,12.8458,768000.0],["2011-05-26",12.8317,12.8317,12.7226,12.7529,1040800.0],["2011-05-27",12.8074,12.8418,12.7084,12.7812,654400.0],["2011-05-31",12.9226,12.9246,12.7125,12.9064,948800.0],["2011-06-01",12.8741,12.8782,12.3933,12.4276,768400.0],["2011-06-02",12.3549,12.5468,12.3549,12.4276,748000.0],["2011-06-03",12.266,12.3165,12.1245,12.2134,682400.0],["2011-06-06",12.173,12.2377,12.0356,12.1205,1075600.0],["2011-06-07",12.169,12.2781,12.0781,12.1245,896000.0],["2011-06-08",12.072,12.1548,12.0114,12.0902,1304800.0],["2011-06-09",12.1205,12.3549,12.1144,12.2559,1309600.0],["2011-06-10",12.1771,12.1953,11.9952,12.0558,1260400.0],["2011-06-13",12.074,12.1629,11.9872,12.0922,1100400.0],["2011-06-14",12.1932,12.3528,12.1831,12.27,766000.0],["2011-06-15",12.1687,12.2173,11.9072,11.9092,1892800.0],["2011-06-16",11.9092,11.9295,11.7186,11.8646,1681600.0],["2011-06-17",11.9599,12.0247,11.824,11.8301,591200.0],["2011-06-20",11.8301,11.972,11.8017,11.9477,380400.0],["2011-06-21",12.0024,12.1605,11.9457,12.1362,511600.0],["2011-06-22",12.0997,12.2051,12.0612,12.1078,734400.0],["2011-06-23",11.9416,12.2193,11.9153,12.2031,771600.0],["2011-06-24",12.2051,12.2518,12.0632,12.1078,614800.0],["2011-06-27",12.1322,12.193,12.0308,12.1038,817600.0],["2011-06-28",12.1382,12.1808,12.0997,12.1768,416000.0],["2011-06-29",12.2214,12.2619,12.0795,12.1443,706000.0],["2011-06-30",12.1808,12.3815,12.1727,12.2639,496400.0],["2011-07-01",12.2639,12.5964,12.2355,12.497,652400.0],["2011-07-05",12.4889,12.5214,12.3531,12.4808,501600.0],["2011-07-06",12.4747,12.5822,12.4018,12.5538,442400.0],["2011-07-07",12.6612,12.7018,12.5943,12.6673,485600.0],["2011-07-08",12.5335,12.5437,12.4058,12.5335,489600.0],["2011-07-11",12.3774,12.4058,12.2132,12.2822,374400.0],["2011-07-12",12.2477,12.27,12.1301,12.193,531600.0],["2011-07-13",12.2781,12.3227,12.1849,12.2254,526800.0],["2011-07-14",12.2295,12.2295,11.674,11.7977,1129200.0],["2011-07-15",11.8078,11.824,11.6071,11.7004,1171200.0],["2011-07-18",11.6659,11.6659,11.4531,11.5342,1078000.0],["2011-07-19",11.5869,11.7024,11.518,11.6822,798400.0],["2011-07-20",11.6984,11.6984,11.5423,11.6477,897600.0],["2011-07-21",11.6801,11.7997,11.6477,11.7653,843200.0],["2011-07-22",11.7288,11.7632,11.6659,11.7166,540400.0],["2011-07-25",11.6355,11.7632,11.5909,11.6761,578800.0],["2011-07-26",11.7186,11.7186,11.5504,11.599,1243600.0],["2011-07-27",11.518,11.5565,11.147,11.1632,865200.0],["2011-07-28",11.1409,11.2605,10.9544,10.9605,1026400.0],["2011-07-29",10.7841,10.9747,10.5125,10.9119,1021600.0],["2011-08-01",11.1936,11.1936,10.8875,10.9788,1011200.0],["2011-08-02",10.92,11.0315,10.5956,10.5956,982400.0],["2011-08-03",10.6017,10.7598,10.401,10.7031,870800.0],["2011-08-04",10.5835,10.6402,10.2307,10.2307,1167600.0],["2011-08-05",10.3382,10.545,9.9632,10.4254,1623200.0],["2011-08-08",10.0645,10.2713,9.4888,9.4888,1993600.0],["2011-08-09",9.6186,9.876,9.2577,9.8598,1532400.0],["2011-08-10",9.6003,9.803,9.4848,9.4949,1031600.0],["2011-08-11",9.5314,9.9591,9.3915,9.8193,1137600.0],["2011-08-12",9.9307,9.947,9.7199,9.7564,1528400.0],["2011-08-15",9.8557,9.9713,9.7442,9.9713,1286800.0],["2011-08-16",9.8861,10.2044,9.8375,10.0909,1359600.0],["2011-08-17",10.1862,10.3118,10.0078,10.0503,1484400.0],["2011-08-18",9.7544,10.0848,9.4645,9.5719,1561200.0],["2011-08-19",9.4199,10.0706,9.4179,9.5578,1591600.0],["2011-08-22",9.7361,9.7605,9.4118,9.4787,1100800.0],["2011-08-23",9.5071,9.8497,9.3834,9.8497,1386000.0],["2011-08-24",9.8517,10.0605,9.8051,10.0605,859200.0],["2011-08-25",10.251,10.6362,10.1943,10.2186,2375200.0],["2011-08-26",10.1841,10.5956,10.1355,10.5125,1611200.0],["2011-08-29",10.6362,10.851,10.6078,10.8328,537600.0],["2011-08-30",10.7618,11.1004,10.7051,10.9119,758800.0],["2011-08-31",10.995,11.1835,10.9058,11.0619,1272000.0],["2011-09-01",11.1146,11.1754,10.8389,10.8835,1021600.0],["2011-09-02",10.6727,10.7537,10.5409,10.5591,1094000.0],["2011-09-06",10.2956,10.624,10.253,10.5814,1208800.0],["2011-09-07",10.77,10.9666,10.7314,10.9281,812800.0],["2011-09-08",10.8247,10.8875,10.5591,10.5936,1324400.0],["2011-09-09",10.4801,10.4943,10.2105,10.3301,1037200.0],["2011-09-12",10.1699,10.3767,10.1071,10.2976,1124000.0],["2011-09-13",10.2571,10.5956,10.2571,10.5571,760800.0],["2011-09-14",10.5895,10.9605,10.5105,10.7923,1001200.0],["2011-09-15",10.92,10.9565,10.7396,10.9301,600400.0],["2011-09-16",10.9848,11.1024,10.8733,10.8997,606400.0],["2011-09-19",10.6808,10.8369,10.622,10.7436,670000.0],["2011-09-20",10.7558,10.9017,10.5977,10.5977,501200.0],["2011-09-21",10.5977,10.7031,10.326,10.3382,829200.0],["2011-09-22",10.0584,10.1395,9.8659,9.9247,728000.0],["2011-09-23",9.8598,10.2105,9.8355,10.1375,860000.0],["2011-09-26",10.1882,10.2855,10.0686,10.2632,760000.0],["2011-09-27",10.4395,10.7254,10.4274,10.4639,718800.0],["2011-09-28",10.4598,10.4983,10.0848,10.0848,592000.0],["2011-09-29",10.2578,10.3901,9.9749,10.2252,726000.0],["2011-09-30",10.0543,10.2374,9.9891,10.0278,940000.0],["2011-10-03",9.9729,10.0136,9.2748,9.287,1168000.0],["2011-10-04",9.2137,9.867,9.1689,9.8568,1348400.0],["2011-10-05",9.8711,10.0868,9.7714,10.0644,382000.0],["2011-10-06",10.0644,10.3066,9.9403,10.2944,484000.0],["2011-10-07",10.3514,10.3514,10.0237,10.1011,647600.0],["2011-10-10",10.2598,10.4634,10.1988,10.4634,385200.0],["2011-10-11",10.4227,10.616,10.4043,10.5468,585200.0],["2011-10-12",10.6262,10.6689,10.4939,10.5305,488800.0],["2011-10-13",10.4939,10.5549,10.3819,10.5163,248000.0],["2011-10-14",10.6506,10.7951,10.5875,10.7463,355600.0],["2011-10-17",10.7056,10.7056,10.4532,10.4857,617600.0],["2011-10-18",10.4878,10.9254,10.3881,10.8012,383600.0],["2011-10-19",10.7666,10.8358,10.5265,10.6018,365200.0],["2011-10-20",10.6486,10.6567,10.4104,10.6119,471600.0],["2011-10-21",10.7137,10.7625,10.5936,10.7402,612000.0],["2011-10-24",10.7422,11.0536,10.7422,10.9885,294000.0],["2011-10-25",10.8989,10.962,10.6811,10.8277,464000.0],["2011-10-26",10.9803,10.9824,10.7239,10.905,449600.0],["2011-10-27",11.306,11.5115,11.0271,11.2897,632800.0],["2011-10-28",11.194,11.3019,11.0516,11.1554,513600.0],["2011-10-31",10.9864,11.1818,10.903,10.9986,536800.0],["2011-11-01",10.6323,10.8928,10.5387,10.7788,500000.0],["2011-11-02",10.9376,11.1615,10.9193,11.1106,466400.0],["2011-11-03",11.249,11.5278,11.0434,11.483,477600.0],["2011-11-04",11.3691,11.4871,11.1798,11.4545,386400.0],["2011-11-07",11.4423,11.481,11.2408,11.4505,321200.0],["2011-11-08",11.5258,11.8738,11.5095,11.8331,674000.0],["2011-11-09",11.6011,11.7293,11.479,11.5502,666400.0],["2011-11-10",11.6499,11.6886,11.3976,11.4545,431200.0],["2011-11-11",11.6214,11.9369,11.5522,11.884,380400.0],["2011-11-14",11.9104,11.9654,11.6357,11.7843,358800.0],["2011-11-15",11.7008,11.9043,11.6479,11.77,272000.0],["2011-11-16",11.6418,11.8433,11.5156,11.536,328000.0],["2011-11-17",11.5237,11.5583,11.2083,11.2876,355600.0],["2011-11-18",11.3161,11.4159,11.2347,11.3222,232400.0],["2011-11-21",11.1269,11.1859,10.9559,11.0007,343600.0],["2011-11-22",10.9925,11.0434,10.8745,10.9396,298400.0],["2011-11-23",10.8765,10.9254,10.6587,10.6608,553600.0],["2011-11-25",10.5895,10.7381,10.5794,10.5855,246000.0],["2011-11-28",10.9071,11.021,10.8419,10.9294,452400.0],["2011-11-29",10.903,11.0841,10.8297,11.019,333600.0],["2011-11-30",11.4464,11.4932,11.2897,11.4932,560400.0],["2011-12-01",11.4362,11.6845,11.4362,11.5298,376800.0],["2011-12-02",11.6092,11.7313,11.4464,11.4627,366400.0],["2011-12-05",11.6153,11.772,11.5095,11.7476,372400.0],["2011-12-06",11.8819,11.9369,11.2876,11.5767,725600.0],["2011-12-07",11.4993,11.5828,11.1798,11.4891,594800.0],["2011-12-08",11.4159,11.7578,11.4159,11.6072,576400.0],["2011-12-09",11.656,11.8351,11.5807,11.7965,429600.0],["2011-12-12",11.6316,11.7741,11.5685,11.7619,393200.0],["2011-12-13",11.8168,11.884,11.7069,11.7863,972800.0],["2011-12-14",11.7311,11.7577,11.5738,11.7066,1027200.0],["2011-12-15",11.8476,11.9089,11.7577,11.8108,551200.0],["2011-12-16",11.8598,12.1295,11.8272,12.107,1462800.0],["2011-12-19",12.058,12.2787,11.8782,12.0131,889200.0],["2011-12-20",12.2582,12.3645,12.1867,12.34,698400.0],["2011-12-21",12.2603,12.5933,12.1765,12.5667,518000.0],["2011-12-22",12.5831,12.675,12.4625,12.5463,387600.0],["2011-12-23",12.6076,12.6975,12.4952,12.581,434000.0],["2011-12-27",12.5504,12.7424,12.4952,12.628,298000.0],["2011-12-28",12.5872,12.6648,12.3747,12.391,235600.0],["2011-12-29",12.3972,12.6546,12.3972,12.6198,433200.0],["2011-12-30",12.6158,12.6158,12.3931,12.3931,544800.0],["2012-01-03",12.6178,12.7118,12.4666,12.5831,1008800.0],["2012-01-04",12.5463,12.8037,12.4993,12.7731,778000.0],["2012-01-05",12.675,12.961,12.5729,12.914,533200.0],["2012-01-06",12.91,12.9917,12.8139,12.8977,373200.0],["2012-01-09",12.91,12.9733,12.865,12.9467,393600.0],["2012-01-10",13.0754,13.2532,12.961,13.1592,490000.0],["2012-01-11",13.0877,13.2205,13.053,13.1449,514000.0],["2012-01-12",13.147,13.2164,13.006,13.1817,460800.0],["2012-01-13",13.102,13.243,13.0039,13.1837,382000.0],["2012-01-17",13.5392,13.5392,12.8773,12.8814,966800.0],["2012-01-18",12.8814,13.1613,12.6975,13.149,660800.0],["2012-01-19",13.1592,13.2042,13.1102,13.1102,677200.0],["2012-01-20",13.0714,13.1265,13.0264,13.1,663600.0],["2012-01-23",13.1163,13.1551,12.9283,13.0366,491200.0],["2012-01-24",12.9345,13.0101,12.8814,12.9978,432000.0],["2012-01-25",12.9733,13.2757,12.961,13.2614,514800.0],["2012-01-26",13.2798,13.3288,13.151,13.1837,535600.0],["2012-01-27",13.1184,13.3165,13.1081,13.2552,400000.0],["2012-01-30",13.1388,13.1531,12.9263,13.1245,290000.0],["2012-01-31",13.2001,13.2205,12.767,12.9508,1011200.0],["2012-02-01",13.0448,13.2082,13.0203,13.1858,505200.0],["2012-02-02",13.1796,13.2879,13.1143,13.1429,266800.0],["2012-02-03",13.2736,13.4371,13.2512,13.341,605600.0],["2012-02-06",13.2838,13.3615,13.2491,13.2859,353600.0],["2012-02-07",13.2348,13.2348,13.0857,13.147,454000.0],["2012-02-08",13.1429,13.2246,13.006,13.1306,487600.0],["2012-02-09",13.1306,13.1653,12.9978,13.1367,493600.0],["2012-02-10",13.0714,13.0959,12.9284,12.9937,583600.0],["2012-02-13",13.0755,13.1081,12.957,13.0428,442800.0],["2012-02-14",13.0244,13.055,12.8507,12.9467,793200.0],["2012-02-15",12.9753,12.9753,12.5034,12.6607,1375200.0],["2012-02-16",12.6668,12.8099,12.6178,12.6832,1533600.0],["2012-02-17",12.6444,12.6444,12.2582,12.3706,1461600.0],["2012-02-21",12.4176,12.9876,12.3931,12.9753,1864400.0],["2012-02-22",12.9181,13.2491,12.8609,13.0346,1719200.0],["2012-02-23",13.4841,13.7639,13.0591,13.3063,2500400.0],["2012-02-24",13.3267,13.3267,12.9876,13.1653,1330000.0],["2012-02-27",13.1347,13.5617,13.055,13.4779,924400.0],["2012-02-28",13.5617,13.768,13.4126,13.6312,1706800.0],["2012-02-29",13.6209,13.9049,13.6209,13.8395,4073200.0],["2012-03-01",13.8375,14.0193,13.8089,13.8722,1228800.0],["2012-03-02",13.8865,13.9274,13.6863,13.719,828400.0],["2012-03-05",13.6924,13.815,13.6802,13.7946,611600.0],["2012-03-06",13.6066,13.8212,13.6005,13.7027,998000.0],["2012-03-07",13.7619,13.8457,13.6863,13.7374,588400.0],["2012-03-08",13.7783,14.05,13.7783,14.003,491200.0],["2012-03-09",13.9315,14.1297,13.9315,14.0541,814800.0],["2012-03-12",13.9907,14.1378,13.9907,14.1154,635600.0],["2012-03-13",14.1623,14.4504,14.097,14.4504,943200.0],["2012-03-14",14.4688,14.6506,14.3891,14.6404,957200.0],["2012-03-15",14.6098,14.7099,14.5566,14.7017,717200.0],["2012-03-16",14.6894,14.6894,14.4484,14.4872,868800.0],["2012-03-19",14.479,14.6077,14.3666,14.4933,414400.0],["2012-03-20",14.3993,14.5281,14.3197,14.5281,682800.0],["2012-03-21",14.4504,14.5873,14.4136,14.5505,453600.0],["2012-03-22",14.4811,14.5505,14.3278,14.5137,496000.0],["2012-03-23",14.5056,14.5056,14.1991,14.3544,709600.0],["2012-03-26",14.4484,14.6711,14.4279,14.6057,367200.0],["2012-03-27",14.5873,14.6486,14.5607,14.575,655200.0],["2012-03-28",14.5587,14.62,14.3871,14.6036,554000.0],["2012-03-29",14.5073,14.6733,14.4295,14.62,658400.0],["2012-03-30",14.6815,14.6815,14.5668,14.5729,524400.0],["2012-04-02",14.5483,14.6733,14.4745,14.6426,620800.0],["2012-04-03",14.5872,14.6877,14.5606,14.6528,536800.0],["2012-04-04",14.5606,14.7041,14.3864,14.7041,705200.0],["2012-04-05",14.5913,14.7553,14.5237,14.5627,785200.0],["2012-04-09",14.37,14.4663,14.2962,14.4151,390400.0],["2012-04-10",14.3905,14.3905,13.829,13.8577,830800.0],["2012-04-11",13.9868,14.2532,13.9704,14.1589,628800.0],["2012-04-12",14.1712,14.7041,14.1712,14.536,789200.0],["2012-04-13",14.5258,14.6159,14.4151,14.4213,696000.0],["2012-04-16",14.5135,14.7532,14.4397,14.661,733200.0],["2012-04-17",14.7553,14.9069,14.7041,14.7266,1100800.0],["2012-04-18",14.6487,14.8045,14.6405,14.7123,548800.0],["2012-04-19",14.7225,14.7717,14.3987,14.5299,564000.0],["2012-04-20",14.5913,14.6487,14.411,14.5913,741600.0],["2012-04-23",14.2225,14.5217,14.1282,14.454,731600.0],["2012-04-24",14.3967,14.7,14.3393,14.4622,749200.0],["2012-04-25",14.6016,14.7553,14.5155,14.5872,886400.0],["2012-04-26",14.5586,14.6897,14.4561,14.5114,919200.0],["2012-04-27",14.5647,14.7553,14.3372,14.6856,829200.0],["2012-04-30",14.618,14.7307,14.536,14.6446,708000.0],["2012-05-01",14.6344,14.9705,14.6344,14.6528,888400.0],["2012-05-02",14.5975,14.7676,14.5934,14.7,720000.0],["2012-05-03",14.7184,14.7778,14.575,14.6959,664800.0],["2012-05-04",14.6528,14.6528,14.409,14.4704,487600.0],["2012-05-07",14.4274,14.6118,14.3311,14.4438,444000.0],["2012-05-08",14.3249,14.3762,14.0995,14.2655,908800.0],["2012-05-09",14.0606,14.3618,14.0606,14.2266,876000.0],["2012-05-10",14.327,14.4069,14.0708,14.1733,1290000.0],["2012-05-11",14.0708,14.4561,14.0606,14.3946,992000.0],["2012-05-14",14.2962,14.3844,14.0893,14.163,892400.0],["2012-05-15",14.1138,14.3762,14.1036,14.1958,1296000.0],["2012-05-16",14.2593,14.2983,13.9929,14.0339,792400.0],["2012-05-17",14.0196,14.0729,13.4232,13.4786,750000.0],["2012-05-18",13.5011,13.7347,13.4888,13.6077,484000.0],["2012-05-21",13.5995,13.9315,13.5995,13.911,453600.0],["2012-05-22",13.9028,14.1261,13.8085,13.8761,576000.0],["2012-05-23",13.8105,14.0319,13.7327,13.9581,932000.0],["2012-05-24",14.288,15.3394,14.0421,15.3066,2486000.0],["2012-05-25",15.2676,15.6304,15.1898,15.3414,1774400.0],["2012-05-29",15.3988,15.7574,15.3988,15.4623,917200.0],["2012-05-30",15.2922,15.3701,15.2061,15.3127,903600.0],["2012-05-31",15.2531,15.3929,14.9448,15.3148,1611200.0],["2012-06-01",15.0332,15.064,14.6961,14.7352,1179200.0],["2012-06-04",14.7536,14.7968,14.4248,14.5748,1071600.0],["2012-06-05",14.5789,14.6468,14.4186,14.6201,694000.0],["2012-06-06",14.768,14.9345,14.6242,14.7845,2048000.0],["2012-06-07",14.9386,15.1236,14.768,14.84,2025200.0],["2012-06-08",14.7804,14.8934,14.6036,14.8749,779600.0],["2012-06-11",15.0126,15.0126,14.6406,14.6612,477200.0],["2012-06-12",14.7557,14.9242,14.5851,14.8667,1996800.0],["2012-06-13",14.8811,15.0352,14.7187,14.9592,1986000.0],["2012-06-14",15.0455,15.1853,14.9181,14.9551,970800.0],["2012-06-15",14.9571,15.1257,14.8873,15.1175,1200000.0],["2012-06-18",15.0188,15.3579,15.0085,15.3333,667200.0],["2012-06-19",15.3292,15.6498,15.3148,15.4998,505600.0],["2012-06-20",15.4134,15.4895,15.0311,15.2819,1344000.0],["2012-06-21",15.2326,15.2326,14.8523,14.879,934800.0],["2012-06-22",14.9057,15.1339,14.805,15.1072,1050400.0],["2012-06-25",14.9469,15.062,14.8441,14.8523,1305600.0],["2012-06-26",14.9016,14.9099,14.5728,14.7454,994000.0],["2012-06-27",14.7989,14.9037,14.6776,14.8379,826000.0],["2012-06-28",14.7721,14.9715,14.6961,14.877,705200.0],["2012-06-29",15.0805,15.101,14.914,15.064,3389600.0],["2012-07-02",15.0784,15.1771,14.8605,15.1113,969400.0],["2012-07-03",15.0784,15.4114,15.0784,15.4114,532600.0],["2012-07-05",15.4155,15.7444,15.4032,15.7074,913800.0],["2012-07-06",15.6087,15.7156,15.547,15.5635,847800.0],["2012-07-09",15.5922,15.6745,15.4237,15.6498,966000.0],["2012-07-10",15.7197,16.1225,15.6087,15.6704,1120000.0],["2012-07-11",15.6991,15.7279,15.5183,15.5594,594800.0],["2012-07-12",15.4278,15.6375,14.9016,15.5429,1124200.0],["2012-07-13",15.5511,15.9211,15.5511,15.8964,596800.0],["2012-07-16",15.8841,16.0198,15.7526,15.8512,724400.0],["2012-07-17",15.9499,16.0033,15.6827,15.7896,961800.0],["2012-07-18",15.7772,16.0074,15.7772,15.9622,644600.0],["2012-07-19",16.0321,16.583,15.9663,16.3856,1739200.0],["2012-07-20",16.3281,16.361,16.1102,16.2582,887400.0],["2012-07-23",15.9787,16.0527,15.7074,15.7485,924800.0],["2012-07-24",15.7772,15.8183,15.2058,15.4032,1006800.0],["2012-07-25",15.4032,15.6046,15.2593,15.3086,940800.0],["2012-07-26",15.4648,15.5881,15.2099,15.4278,707200.0],["2012-07-27",15.4977,15.6909,15.4196,15.5553,662600.0],["2012-07-30",15.5758,15.6662,15.4114,15.4977,485200.0],["2012-07-31",15.5224,15.6498,15.4525,15.4566,497800.0],["2012-08-01",15.5635,15.7238,15.2141,15.2264,421800.0],["2012-08-02",15.1277,15.4073,15.0126,15.2223,529600.0],["2012-08-03",15.3908,15.8307,15.362,15.584,609600.0],["2012-08-06",15.6046,15.6909,15.436,15.5142,447000.0],["2012-08-07",15.547,15.7896,15.4813,15.6251,607000.0],["2012-08-08",15.51,15.8184,15.51,15.7978,762600.0],["2012-08-09",15.7279,15.7855,15.3004,15.4073,1029200.0],["2012-08-10",15.2839,15.4854,15.2675,15.3785,614200.0],["2012-08-13",15.3127,15.3579,15.1195,15.1853,535200.0],["2012-08-14",15.2182,15.3415,15.0866,15.1236,817800.0],["2012-08-15",15.0702,15.2469,15.0414,15.2305,778000.0],["2012-08-16",15.1771,15.9088,15.0661,15.7526,2015200.0],["2012-08-17",15.8101,16.1143,15.658,16.0691,945400.0],["2012-08-20",15.7855,15.917,15.2099,15.3004,1332800.0],["2012-08-21",15.3045,15.5183,15.1976,15.2346,809200.0],["2012-08-22",15.1976,15.5429,15.1771,15.4443,988400.0],["2012-08-23",14.6714,15.695,14.6509,15.4032,2238600.0],["2012-08-24",15.4402,15.7444,15.3168,15.6293,913200.0],["2012-08-27",15.6128,15.7443,15.3168,15.4237,790000.0],["2012-08-28",15.436,15.6087,15.3292,15.362,722600.0],["2012-08-29",15.3949,15.4319,15.3127,15.362,531400.0],["2012-08-30",15.2593,15.362,15.1606,15.325,421600.0],["2012-08-31",15.4114,15.4484,15.1976,15.2922,532400.0],["2012-09-04",15.2922,15.621,15.1359,15.5922,770200.0],["2012-09-05",15.5388,15.6868,15.5224,15.6169,850800.0],["2012-09-06",15.621,16.0732,15.5676,16.0074,764800.0],["2012-09-07",16.065,16.0897,15.9047,15.9129,363200.0],["2012-09-10",15.8882,15.9746,15.8183,15.8841,309000.0],["2012-09-11",15.9376,16.0609,15.8389,15.9828,465600.0],["2012-09-12",15.991,16.1349,15.9334,16.028,433200.0],["2012-09-13",16.0773,16.2377,15.8595,16.1719,397800.0],["2012-09-14",16.176,16.4391,16.176,16.2829,627000.0],["2012-09-17",16.2705,16.2993,15.954,16.0198,471600.0],["2012-09-18",16.0198,16.0938,15.8553,16.065,445000.0],["2012-09-19",16.065,16.7556,16.0486,16.4884,1221000.0],["2012-09-20",16.4185,16.4309,16.2335,16.2993,540000.0],["2012-09-21",16.4062,16.5172,16.1965,16.2253,886400.0],["2012-09-24",16.176,16.2541,16.0897,16.1184,772400.0],["2012-09-25",16.1637,16.2376,15.8841,15.8841,563200.0],["2012-09-26",15.9129,15.9334,15.4401,15.4936,1053800.0],["2012-09-27",15.576,16.1821,15.5307,16.1739,912200.0],["2012-09-28",16.1739,16.4006,15.9512,16.4006,922600.0],["2012-10-01",16.4006,16.5614,16.1945,16.4089,921200.0],["2012-10-02",16.4625,16.5202,16.2769,16.4336,852400.0],["2012-10-03",16.4295,16.5284,16.3553,16.38,375600.0],["2012-10-04",16.4666,16.6109,16.3223,16.6026,873400.0],["2012-10-05",16.6068,16.9943,16.5944,16.916,579600.0],["2012-10-08",16.8912,16.9242,16.8005,16.8706,243600.0],["2012-10-09",16.8418,16.8582,16.3965,16.4047,423200.0],["2012-10-10",16.4089,16.4212,16.1945,16.2481,587400.0],["2012-10-11",16.3841,16.4831,16.1945,16.2934,410600.0],["2012-10-12",16.2852,16.38,16.1615,16.2563,297000.0],["2012-10-15",16.3223,16.4954,16.2357,16.413,446400.0],["2012-10-16",16.4254,16.7675,16.4171,16.6232,434000.0],["2012-10-17",16.615,16.9036,16.5985,16.9036,557000.0],["2012-10-18",16.883,17.118,16.883,17.1056,380200.0],["2012-10-19",17.0561,17.1716,16.9572,17.0561,449200.0],["2012-10-22",17.0479,17.052,16.8211,16.9366,299000.0],["2012-10-23",16.7758,17.3035,16.582,17.2582,808200.0],["2012-10-24",17.2994,17.3159,17.085,17.2293,758800.0],["2012-10-25",17.2994,17.386,16.9984,17.0479,442800.0],["2012-10-26",17.0685,17.1345,16.8789,16.9242,485600.0],["2012-10-31",17.0438,17.4643,16.9943,17.4066,756400.0],["2012-11-01",17.419,17.7818,17.419,17.7735,508400.0],["2012-11-02",17.8807,17.8807,17.3942,17.3983,327400.0],["2012-11-05",17.4231,17.4643,17.32,17.4025,212800.0],["2012-11-06",17.4231,17.6539,17.4231,17.4932,308400.0],["2012-11-07",17.4272,17.4272,17.1881,17.3241,280600.0],["2012-11-08",17.1881,17.2953,16.9572,16.9696,228600.0],["2012-11-09",16.7181,17.2252,16.5944,17.0067,409200.0],["2012-11-12",16.9984,17.0932,16.8665,16.9325,283400.0],["2012-11-13",16.9325,17.0561,16.8253,16.8954,402600.0],["2012-11-14",16.9778,17.1262,16.8624,17.0025,570200.0],["2012-11-15",17.1056,17.1592,16.7139,16.817,378200.0],["2012-11-16",16.7758,17.3695,16.7717,17.2705,653800.0],["2012-11-19",17.4602,17.4767,17.184,17.3324,566600.0],["2012-11-20",17.3654,17.8312,17.2994,17.7818,415800.0],["2012-11-21",17.7653,17.823,17.5591,17.7158,351200.0],["2012-11-23",17.7735,17.9755,17.6581,17.889,139000.0],["2012-11-26",17.9549,18.5156,17.9137,18.326,911000.0],["2012-11-27",18.4043,18.528,18.0621,18.0621,688400.0],["2012-11-28",18.0415,18.2559,17.8519,18.2353,638800.0],["2012-11-29",18.2889,18.4868,18.1858,18.3136,531600.0],["2012-11-30",18.3342,18.495,18.2229,18.495,935000.0],["2012-12-03",18.495,18.6269,18.1776,18.3796,407000.0],["2012-12-04",18.462,18.5981,18.3054,18.5816,668000.0],["2012-12-05",17.7199,18.4208,17.2705,17.5014,2105400.0],["2012-12-06",17.1675,17.4231,17.0644,17.3654,649400.0],["2012-12-07",17.4272,17.5468,17.2458,17.3241,333000.0],["2012-12-10",17.3447,17.3447,17.1056,17.3282,564000.0],["2012-12-11",17.3612,17.4519,17.2829,17.3406,542000.0],["2012-12-12",16.7964,17.7405,16.6397,17.6787,899600.0],["2012-12-13",17.6375,17.6663,17.3406,17.555,471400.0],["2012-12-14",17.4808,17.621,17.3406,17.489,570800.0],["2012-12-17",17.5426,17.6581,17.3736,17.5591,424000.0],["2012-12-18",17.588,17.8395,17.4726,17.7983,580600.0],["2012-12-19",17.8479,18.0009,17.6493,17.9141,674800.0],["2012-12-20",17.9017,17.9844,17.6659,17.7403,634600.0],["2012-12-21",17.4425,17.7238,16.9876,17.5253,1192400.0],["2012-12-24",17.5873,18.1085,17.3309,17.608,1156600.0],["2012-12-26",17.5873,17.6163,17.2812,17.2895,425200.0],["2012-12-27",17.2729,17.3639,17.0537,17.3102,613000.0],["2012-12-28",17.1985,17.4301,17.1985,17.3433,315000.0],["2012-12-31",17.2895,17.8189,17.2647,17.7776,586600.0],["2013-01-02",17.9885,18.3566,17.9885,18.3566,571800.0],["2013-01-03",18.3649,18.58,18.1871,18.2698,452600.0],["2013-01-04",18.2905,18.3236,18.1374,18.1871,288400.0],["2013-01-07",18.1043,18.1871,17.9596,18.0464,278600.0],["2013-01-08",18.0506,18.1209,17.8148,18.1209,650200.0],["2013-01-09",18.0795,18.154,17.9389,18.0795,645600.0],["2013-01-10",18.1912,18.3277,18.0588,18.3277,472000.0],["2013-01-11",18.3236,18.3318,18.0216,18.2367,510200.0],["2013-01-14",18.2284,18.2946,18.0299,18.0671,261800.0],["2013-01-15",18.0506,18.1209,17.9472,18.0795,237200.0],["2013-01-16",18.0009,18.154,17.9637,18.1043,305800.0],["2013-01-17",18.2284,18.3773,18.1581,18.3194,274600.0],["2013-01-18",18.3029,18.336,18.0712,18.2491,499800.0],["2013-01-22",18.2946,18.2946,18.1209,18.2863,436400.0],["2013-01-23",18.1953,18.2863,18.0423,18.1705,354400.0],["2013-01-24",18.1912,18.4973,18.1043,18.4642,524000.0],["2013-01-25",18.5262,18.5262,18.336,18.4931,359800.0],["2013-01-28",18.4394,18.4849,17.6576,18.1705,1467800.0],["2013-01-29",18.154,18.3566,18.1126,18.3566,421400.0],["2013-01-30",18.3608,18.4725,18.154,18.216,325800.0],["2013-01-31",18.1788,18.3815,18.1416,18.2119,350600.0],["2013-02-01",18.3401,18.642,18.3236,18.5841,384200.0],["2013-02-04",18.4394,18.5511,18.2532,18.3194,346400.0],["2013-02-05",18.4394,18.5304,18.3732,18.398,218400.0],["2013-02-06",18.3773,18.5676,18.3318,18.3939,344000.0],["2013-02-07",18.4146,18.6379,18.3318,18.6379,620200.0],["2013-02-08",18.6048,18.8985,18.5841,18.7744,669000.0],["2013-02-11",18.7868,18.8365,18.6007,18.6296,360400.0],["2013-02-12",18.7206,18.9192,18.7206,18.8737,460600.0],["2013-02-13",18.944,19.0019,18.762,18.7868,437200.0],["2013-02-14",18.7331,18.9275,18.7331,18.8861,465000.0],["2013-02-15",18.8985,18.9978,18.8654,18.944,362000.0],["2013-02-19",18.9812,19.0846,18.944,19.0722,560400.0],["2013-02-20",18.9647,19.0805,18.6296,18.7124,598400.0],["2013-02-21",19.4941,19.4941,18.307,18.5097,667800.0],["2013-02-22",18.9729,18.9729,18.3815,18.6255,467600.0],["2013-02-25",18.6255,18.7496,18.1747,18.1747,388800.0],["2013-02-26",18.2615,18.4724,18.1622,18.2739,479400.0],["2013-02-27",18.2574,18.733,18.2574,18.6586,327800.0],["2013-02-28",18.6875,18.7579,18.4766,18.6545,533600.0],["2013-03-01",18.4849,18.7372,18.2615,18.6131,331000.0],["2013-03-04",18.5676,18.7992,18.4849,18.7661,549400.0],["2013-03-05",18.8944,19.2253,18.8819,19.1839,749400.0],["2013-03-06",19.2335,19.4279,19.1219,19.2997,336800.0],["2013-03-07",19.1508,19.4362,18.7703,19.3617,938000.0],["2013-03-08",19.3618,19.8416,19.3618,19.6554,787600.0],["2013-03-11",19.6513,20.0153,19.6017,19.9822,683800.0],["2013-03-12",19.9863,19.9905,19.5851,19.7009,530000.0],["2013-03-13",19.734,19.9243,19.5727,19.8995,565200.0],["2013-03-14",19.9905,20.0235,19.825,19.9077,588800.0],["2013-03-15",19.9284,20.098,19.5851,19.7961,5226000.0],["2013-03-18",19.5934,19.8085,19.4569,19.6885,547600.0],["2013-03-19",19.8085,19.9367,19.5934,19.7878,522000.0],["2013-03-20",19.9491,19.9491,19.6141,19.7051,342400.0],["2013-03-21",19.6347,19.8002,19.2997,19.37,512600.0],["2013-03-22",19.3659,19.4569,19.2707,19.3204,319200.0],["2013-03-25",19.3659,19.4982,19.1467,19.188,492400.0],["2013-03-26",19.2378,19.4328,19.1507,19.1631,454000.0],["2013-03-27",19.0553,19.1382,18.9599,19.047,535600.0],["2013-03-28",19.0553,19.1922,18.9723,19.1009,419200.0],["2013-04-01",19.0843,19.2212,18.8976,19.0636,394200.0],["2013-04-02",19.0843,19.2295,18.8561,18.9515,483400.0],["2013-04-03",18.9059,18.9598,18.4869,18.5159,680200.0],["2013-04-04",18.5574,18.7358,18.3749,18.7358,450800.0],["2013-04-05",18.4371,18.9225,18.2919,18.8478,608600.0],["2013-04-08",18.8063,18.9889,18.8022,18.9681,323400.0],["2013-04-09",19.0179,19.0387,18.7815,18.8852,422800.0],["2013-04-10",18.8935,19.1631,18.7939,19.1465,313800.0],["2013-04-11",19.0926,19.3664,19.076,19.3208,325800.0],["2013-04-12",19.2461,19.3955,19.2337,19.2876,596600.0],["2013-04-15",19.2834,19.354,18.6113,18.6113,641000.0],["2013-04-16",18.6736,18.935,18.6362,18.6985,377200.0],["2013-04-17",18.5408,18.5782,18.267,18.3749,375600.0],["2013-04-18",18.4413,18.4786,17.9268,17.9807,610400.0],["2013-04-19",17.9642,18.3044,17.8978,18.2089,426800.0],["2013-04-22",18.2089,18.3043,18.0139,18.2131,348200.0],["2013-04-23",18.296,18.462,18.155,18.4412,584200.0],["2013-04-24",18.4412,18.5699,18.3666,18.5035,227000.0],["2013-04-25",18.5574,18.6819,18.4952,18.6694,406600.0],["2013-04-26",18.6197,18.6736,18.4081,18.6155,319000.0],["2013-04-29",18.6653,18.8146,18.5782,18.7234,327000.0],["2013-04-30",18.7192,18.7192,18.433,18.6736,354600.0],["2013-05-01",18.6072,18.6985,18.2629,18.2877,402000.0],["2013-05-02",18.3583,18.5989,18.3583,18.491,305000.0],["2013-05-03",18.6736,18.9184,18.6736,18.7483,328600.0],["2013-05-06",18.74,18.8935,18.6694,18.8727,229000.0],["2013-05-07",18.9018,19.1839,18.8063,19.1797,304600.0],["2013-05-08",19.1714,19.5531,19.1714,19.5033,631800.0],["2013-05-09",19.4618,19.6071,19.383,19.4618,316200.0],["2013-05-10",19.383,19.7108,19.383,19.6444,285800.0],["2013-05-13",19.4992,19.8062,19.354,19.8021,768800.0],["2013-05-14",19.7398,19.9597,19.7232,19.7938,763000.0],["2013-05-15",19.7232,19.9348,19.6817,19.7896,663600.0],["2013-05-16",19.6942,19.744,19.1797,19.2129,1108000.0],["2013-05-17",19.2751,19.3996,19.076,19.188,1131400.0],["2013-05-20",19.1839,19.3706,19.1133,19.2751,607000.0],["2013-05-21",19.1963,19.4494,19.0885,19.2793,970400.0],["2013-05-22",19.2793,19.5199,19.2005,19.271,836000.0],["2013-05-23",18.6694,20.4866,18.6611,20.0095,1679200.0],["2013-05-24",19.9307,19.9307,19.5282,19.7481,939200.0],["2013-05-28",19.9182,20.1091,19.8477,19.9887,509000.0],["2013-05-29",19.8103,19.9763,19.7232,19.773,654200.0],["2013-05-30",19.7689,19.8767,19.6776,19.7398,598600.0],["2013-05-31",19.6942,20.0302,19.5448,19.773,355400.0],["2013-06-03",19.7564,19.8435,19.3955,19.4992,941200.0],["2013-06-04",19.5282,19.5656,18.993,19.159,667000.0],["2013-06-05",19.1009,19.1922,18.8727,18.881,493400.0],["2013-06-06",18.8769,19.2793,18.8105,19.2669,441000.0],["2013-06-07",19.3623,19.5573,18.9184,19.5158,396200.0],["2013-06-10",19.5116,19.5448,19.3913,19.5407,350200.0],["2013-06-11",19.2627,19.5199,19.2586,19.4826,398000.0],["2013-06-12",19.578,19.6444,19.242,19.2876,312000.0],["2013-06-13",19.242,19.8062,19.2129,19.7564,369000.0],["2013-06-14",19.7398,19.8767,19.6485,19.661,238200.0],["2013-06-17",19.7813,20.0095,19.5656,19.6651,320400.0],["2013-06-18",19.5407,19.9058,19.5407,19.8601,235400.0],["2013-06-19",19.8228,19.9099,19.4328,19.495,385600.0],["2013-06-20",19.2337,19.2337,18.935,19.0179,893400.0],["2013-06-21",19.1963,19.3332,18.8561,18.9184,1461800.0],["2013-06-24",18.6562,18.7685,18.3815,18.5813,728200.0],["2013-06-25",18.8268,18.9933,18.6479,18.8434,567200.0],["2013-06-26",18.9184,18.9308,18.6853,18.7561,625600.0],["2013-06-27",18.8684,19.0598,18.8434,18.9933,461600.0],["2013-06-28",18.9849,19.1264,18.8892,18.8976,694000.0],["2013-07-01",18.9933,19.243,18.9017,19.2055,306400.0],["2013-07-02",19.1805,19.322,19.0765,19.2471,328000.0],["2013-07-03",19.1348,19.3012,19.0807,19.1223,213800.0],["2013-07-05",19.2721,19.7007,19.243,19.6633,355200.0],["2013-07-08",19.7423,19.8547,19.63,19.7798,364200.0],["2013-07-09",19.9338,20.2334,19.8797,20.2334,670600.0],["2013-07-10",20.171,20.2584,20.0545,20.0836,362600.0],["2013-07-11",20.3416,20.7578,20.3416,20.6829,429400.0],["2013-07-12",20.6787,20.712,20.4332,20.5455,332600.0],["2013-07-15",20.5414,20.5955,20.3458,20.3999,402800.0],["2013-07-16",20.3791,20.7453,20.3,20.3291,313000.0],["2013-07-17",20.3749,20.5746,20.2833,20.2917,268600.0],["2013-07-18",20.2917,20.5955,20.1918,20.2043,505200.0],["2013-07-19",20.1835,20.275,19.7923,20.2709,662400.0],["2013-07-22",20.2667,20.4124,20.017,20.2334,384600.0],["2013-07-23",20.2459,20.3499,20.0794,20.1169,252000.0],["2013-07-24",20.2126,20.3208,19.9754,20.1086,409400.0],["2013-07-25",19.9005,20.4165,19.9005,20.2875,623400.0],["2013-07-26",20.1419,20.1835,19.913,20.0794,431600.0],["2013-07-29",20.0295,20.454,19.9962,20.3707,711600.0],["2013-07-30",20.4456,20.4831,20.1543,20.3541,810000.0],["2013-07-31",20.4332,20.8285,20.3707,20.5081,977800.0],["2013-08-01",20.7453,20.866,20.3957,20.712,733400.0],["2013-08-02",20.5913,20.6454,20.3042,20.5497,712600.0],["2013-08-05",20.4956,20.5913,20.3125,20.5414,333800.0],["2013-08-06",20.4914,20.5622,20.1793,20.2709,346000.0],["2013-08-07",20.2334,20.2334,20.0253,20.0586,227200.0],["2013-08-08",20.1918,20.3458,20.0836,20.3416,520800.0],["2013-08-09",20.2917,20.3749,20.0794,20.3125,217000.0],["2013-08-12",20.2084,20.5871,20.1793,20.5663,412200.0],["2013-08-13",20.5538,20.5538,20.2917,20.3624,224600.0],["2013-08-14",20.3583,20.4207,20.2209,20.2958,318800.0],["2013-08-15",20.0212,20.2459,19.7923,20.146,747800.0],["2013-08-16",20.1543,20.3624,20.0004,20.0295,277600.0],["2013-08-19",20.0253,20.1543,19.9254,19.9712,315800.0],["2013-08-20",20.0295,20.3291,19.9712,20.1294,428400.0],["2013-08-21",20.0212,20.4456,20.017,20.3,828800.0],["2013-08-22",20.8077,21.898,20.6246,21.7732,1627200.0],["2013-08-23",21.8356,22.3267,21.7024,22.3183,1041400.0],["2013-08-26",22.2892,22.5764,22.156,22.3225,468600.0],["2013-08-27",22.0811,22.1602,21.8814,21.9854,521200.0],["2013-08-28",22.0104,22.1311,21.8606,21.9438,351400.0],["2013-08-29",21.8065,22.3641,21.8065,22.2601,570000.0],["2013-08-30",22.2476,22.3724,21.9271,21.9771,323800.0],["2013-09-03",22.1685,22.4473,21.9355,22.181,288600.0],["2013-09-04",22.1644,22.2559,22.0645,22.181,349800.0],["2013-09-05",22.1976,22.285,22.1144,22.1477,353800.0],["2013-09-06",22.3059,22.3059,21.8148,22.1227,238200.0],["2013-09-09",22.206,22.489,22.0686,22.4557,258800.0],["2013-09-10",22.5306,22.7678,22.4806,22.7012,274000.0],["2013-09-11",22.6554,22.851,22.5597,22.851,209200.0],["2013-09-12",22.8427,22.8801,22.5472,22.6887,190000.0],["2013-09-13",22.8136,22.8802,22.4765,22.8635,445200.0],["2013-09-16",22.9717,23.0882,22.6513,22.7303,378000.0],["2013-09-17",22.7012,22.8677,22.6096,22.6721,353600.0],["2013-09-18",22.6263,22.98,22.4557,22.8885,340800.0],["2013-09-19",22.9051,23.005,22.722,22.7303,454200.0],["2013-09-20",22.7262,22.9301,22.6596,22.7054,996200.0],["2013-09-23",22.5888,22.7303,22.4182,22.5764,291800.0],["2013-09-24",22.6263,23.0924,22.618,22.9717,484000.0],["2013-09-25",23.0258,23.0674,22.6721,22.7012,442200.0],["2013-09-26",22.7012,22.9265,22.6845,22.8723,211400.0],["2013-09-27",22.8139,22.8514,22.5802,22.6637,227600.0],["2013-09-30",22.6261,22.768,22.3466,22.6762,317400.0],["2013-10-01",22.7346,23.1476,22.6678,23.1476,344400.0],["2013-10-02",23.035,23.0684,22.7304,22.9182,364600.0],["2013-10-03",22.8222,22.8222,22.4842,22.6887,399600.0],["2013-10-04",22.6929,23.0058,22.5677,22.9432,301800.0],["2013-10-07",22.6595,22.7763,22.5593,22.6887,257200.0],["2013-10-08",22.6511,22.697,22.2923,22.3257,276800.0],["2013-10-09",22.3799,22.6052,22.1922,22.4634,324800.0],["2013-10-10",22.672,22.9599,22.672,22.9182,257600.0],["2013-10-11",22.8472,23.4606,22.7888,23.398,388600.0],["2013-10-14",23.2394,23.5899,23.1935,23.5523,303000.0],["2013-10-15",23.5357,23.5357,23.1226,23.302,411800.0],["2013-10-16",23.3896,23.5899,23.3187,23.5231,497200.0],["2013-10-17",23.5023,23.7943,23.4355,23.7943,388400.0],["2013-10-18",23.8277,23.9821,23.7067,23.9779,314200.0],["2013-10-21",23.9737,24.053,23.7651,23.9404,391600.0],["2013-10-22",24.1156,24.2867,24.0321,24.1907,226600.0],["2013-10-23",24.1031,24.2324,23.932,24.149,306800.0],["2013-10-24",24.1865,24.4243,24.1698,24.4243,180800.0],["2013-10-25",24.2741,24.5704,24.2241,24.416,291000.0],["2013-10-28",24.3993,24.4744,24.199,24.4243,216400.0],["2013-10-29",24.4327,24.6163,24.3659,24.5954,203200.0],["2013-10-30",24.6163,24.8249,24.3367,24.4744,273400.0],["2013-10-31",24.5286,24.7831,24.3284,24.5912,278000.0],["2013-11-01",24.5871,24.708,24.199,24.391,340800.0],["2013-11-04",24.5161,24.6788,24.3117,24.6788,262800.0],["2013-11-05",24.4869,24.6538,24.2658,24.4285,266200.0],["2013-11-06",24.5871,24.6163,24.2783,24.4202,238600.0],["2013-11-07",24.4494,24.5453,23.7651,23.8861,496600.0],["2013-11-08",23.8402,24.3743,23.8402,24.2741,335600.0],["2013-11-11",24.32,24.441,24.2199,24.3534,203000.0],["2013-11-12",24.3659,24.4118,24.2449,24.3284,182000.0],["2013-11-13",24.2282,24.537,24.2116,24.537,203200.0],["2013-11-14",24.5662,24.9125,24.5412,24.7998,291600.0],["2013-11-15",24.8207,25.1712,24.7206,24.9667,283800.0],["2013-11-18",24.9751,25.2671,24.8332,24.9083,229800.0],["2013-11-19",24.8583,25.1253,24.7623,24.9709,292400.0],["2013-11-20",25.0961,25.2171,24.8749,25.1294,345400.0],["2013-11-21",25.167,25.4883,25.1211,25.434,171200.0],["2013-11-22",25.3714,25.5634,25.2421,25.4674,182400.0],["2013-11-25",25.5091,25.6969,25.434,25.4716,184200.0],["2013-11-26",25.3881,25.7678,25.3881,25.6093,283000.0],["2013-11-27",25.5967,25.7386,25.4549,25.5717,244000.0],["2013-11-29",25.5717,26.064,25.5592,25.7469,148200.0],["2013-12-02",25.651,25.918,25.4966,25.6134,405800.0],["2013-12-03",25.4966,25.7219,25.0001,25.1128,412200.0],["2013-12-04",25.0919,25.4257,24.9292,25.1294,302200.0],["2013-12-05",24.8124,24.9125,24.0322,24.7456,609600.0],["2013-12-06",24.7706,25.1044,24.7665,24.8249,542400.0],["2013-12-09",24.7915,25.0585,24.7915,25.0126,538000.0],["2013-12-10",25.0293,25.2212,24.9626,24.9959,459200.0],["2013-12-11",24.9041,24.9041,24.633,24.7122,356800.0],["2013-12-12",24.6496,24.7957,24.5954,24.6538,359600.0],["2013-12-13",24.6371,24.8207,24.6204,24.7039,365800.0],["2013-12-16",24.7957,25.3339,24.6455,25.288,218400.0],["2013-12-17",25.3214,25.4716,25.021,25.1753,411000.0],["2013-12-18",25.2254,25.8679,25.0919,25.7511,426400.0],["2013-12-19",25.7469,25.7845,25.4799,25.5342,316000.0],["2013-12-20",25.5091,25.893,25.5091,25.8179,698800.0],["2013-12-23",26.014,26.0473,25.7219,26.0473,339600.0],["2013-12-24",26.0432,26.3644,26.0056,26.3519,162800.0],["2013-12-26",26.377,26.5068,26.2389,26.3017,253200.0],["2013-12-27",26.4105,26.511,26.331,26.377,173600.0],["2013-12-30",26.4021,26.511,26.3059,26.4482,242800.0],["2013-12-31",26.511,26.6575,26.4566,26.6198,204200.0],["2014-01-02",26.4314,26.4733,26.0296,26.218,251800.0],["2014-01-03",26.2012,26.7161,26.0338,26.5319,375800.0],["2014-01-06",26.7035,26.9421,26.3352,26.5277,500800.0],["2014-01-07",26.6616,26.917,26.4273,26.4524,437000.0],["2014-01-08",26.5068,26.6993,26.264,26.3603,451200.0],["2014-01-09",26.3435,26.5486,26.0757,26.3394,510000.0],["2014-01-10",26.4273,26.5737,26.3059,26.377,369400.0],["2014-01-13",26.3394,26.5905,26.1259,26.3728,354800.0],["2014-01-14",26.4859,26.783,26.2264,26.7747,326600.0],["2014-01-15",26.8123,27.3355,26.5486,26.7412,1040400.0],["2014-01-16",26.7286,26.8667,26.5235,26.7663,261000.0],["2014-01-17",26.7537,26.7914,26.3435,26.5026,377800.0],["2014-01-21",26.7119,26.7119,26.3728,26.6826,181200.0],["2014-01-22",26.6742,26.8374,26.5654,26.7537,298000.0],["2014-01-23",26.5863,26.737,26.3812,26.7244,412200.0],["2014-01-24",26.5528,26.5696,25.5902,25.6111,473800.0],["2014-01-27",25.3223,25.9543,25.1005,25.7743,454200.0],["2014-01-28",25.8455,26.3226,25.8245,26.0129,716200.0],["2014-01-29",24.6526,26.0422,24.6526,25.9501,320800.0],["2014-01-30",26.1594,26.7161,25.992,26.4524,448000.0],["2014-01-31",26.1301,26.7077,26.0715,26.5193,407600.0],["2014-02-03",26.5152,26.5779,25.858,25.9501,550800.0],["2014-02-04",25.9878,26.2766,25.7618,26.151,403600.0],["2014-02-05",26.1091,26.2431,25.8706,26.0171,541800.0],["2014-02-06",26.0464,26.7956,25.9543,26.7621,583200.0],["2014-02-07",26.8542,27.0676,26.7454,26.9086,448000.0],["2014-02-10",26.9044,26.9044,26.5528,26.7412,474800.0],["2014-02-11",26.7244,27.1346,26.6323,27.0928,427000.0],["2014-02-12",27.0467,27.1681,26.9379,27.0844,925400.0],["2014-02-13",26.9086,27.369,26.9044,27.256,701000.0],["2014-02-14",27.2393,27.7164,27.1723,27.6327,360600.0],["2014-02-18",27.7917,28.0596,27.6703,27.9968,370400.0],["2014-02-19",27.888,27.9508,27.4946,27.595,968600.0],["2014-02-20",27.6829,27.8754,27.1221,27.3732,684400.0],["2014-02-21",27.2811,27.6243,27.0802,27.5113,671600.0],["2014-02-24",27.482,27.8085,27.2351,27.2393,490200.0],["2014-02-25",27.3146,27.4946,27.0927,27.4025,550200.0],["2014-02-26",27.4569,27.6997,27.3439,27.4778,458000.0],["2014-02-27",27.436,27.5825,27.2016,27.5657,502800.0],["2014-02-28",27.6452,27.7875,27.5322,27.7206,716200.0],["2014-03-03",27.3522,27.5071,27.1513,27.1765,582800.0],["2014-03-04",27.5532,27.8671,27.5239,27.6913,579600.0],["2014-03-05",27.6871,27.6871,27.4569,27.595,500600.0],["2014-03-06",27.662,27.8168,27.5448,27.7331,502600.0],["2014-03-07",27.9382,27.9382,27.6243,27.7038,553800.0],["2014-03-10",27.5908,28.0345,27.4527,28.0136,1073000.0],["2014-03-11",28.0429,28.1894,27.7792,27.9047,681800.0],["2014-03-12",27.775,27.8294,27.6452,27.708,411000.0],["2014-03-13",27.821,27.8252,27.0802,27.2141,643000.0],["2014-03-14",27.2225,27.5908,27.2016,27.2267,501800.0],["2014-03-17",27.3104,27.5322,27.122,27.2099,825200.0],["2014-03-18",27.2643,27.3815,27.143,27.2727,520800.0],["2014-03-19",27.1346,27.3857,26.9588,27.1262,390000.0],["2014-03-20",26.9504,27.4108,26.9044,27.3271,436200.0],["2014-03-21",27.4778,27.6243,26.963,27.2727,1698000.0],["2014-03-24",27.3648,27.3648,26.7872,26.9379,328000.0],["2014-03-25",27.0886,27.2434,26.8416,26.9128,340800.0],["2014-03-26",27.0635,27.1806,26.4021,26.4021,492800.0],["2014-03-27",26.3896,26.4356,26.0882,26.3184,538800.0],["2014-03-28",26.3812,26.6323,26.2598,26.3184,482600.0],["2014-03-31",26.3687,26.4733,26.2431,26.4482,717000.0],["2014-04-01",26.4314,27.0969,26.3184,27.0928,704800.0],["2014-04-02",27.0718,27.3237,26.9836,27.1305,529600.0],["2014-04-03",27.1851,27.1851,26.7611,26.929,454200.0],["2014-04-04",27.1389,27.1641,26.4924,26.6225,325800.0],["2014-04-07",26.5889,26.6897,25.9046,26.0473,405200.0],["2014-04-08",26.0683,26.3286,25.8584,26.2656,418800.0],["2014-04-09",26.3328,26.7359,26.1901,26.6351,341000.0],["2014-04-10",26.6351,26.6897,26.1607,26.2489,311600.0],["2014-04-11",26.0221,26.4042,25.8122,25.8416,486800.0],["2014-04-14",26.1145,26.5595,25.8794,26.3622,745600.0],["2014-04-15",26.4294,26.5973,25.9046,26.2741,389000.0],["2014-04-16",26.3706,26.5889,26.2824,26.4672,296600.0],["2014-04-17",26.4336,26.5973,26.3538,26.4126,439400.0],["2014-04-21",26.3958,26.8115,26.3958,26.7065,286000.0],["2014-04-22",26.7107,26.95,26.6225,26.7317,323000.0],["2014-04-23",26.6897,26.8282,26.358,26.5428,312000.0],["2014-04-24",26.5344,26.866,26.3454,26.7233,594400.0],["2014-04-25",26.5889,26.7065,26.4462,26.5931,445000.0],["2014-04-28",26.6981,26.8996,26.4924,26.6435,577000.0],["2014-04-29",26.6477,26.8786,26.4546,26.4966,493000.0],["2014-04-30",26.4882,26.6855,26.2825,26.6771,483800.0],["2014-05-01",26.6435,27.0718,26.5092,26.9164,666800.0],["2014-05-02",26.929,27.1851,26.929,27.0088,376800.0],["2014-05-05",26.7527,26.9458,26.6519,26.8325,397600.0],["2014-05-06",26.8366,26.8954,26.6225,26.7191,290000.0],["2014-05-07",26.7863,26.8702,26.6141,26.7107,616600.0],["2014-05-08",26.6981,27.3573,26.6981,27.0969,433600.0],["2014-05-09",27.0508,27.2271,26.8031,27.0927,390200.0],["2014-05-12",27.0927,27.5294,27.0927,27.3866,458000.0],["2014-05-13",27.4538,27.4538,27.1263,27.2061,480400.0],["2014-05-14",27.1977,27.1977,26.0221,26.0851,1063400.0],["2014-05-15",26.0683,26.5386,25.7534,26.4924,604400.0],["2014-05-16",26.526,26.5553,26.2782,26.5428,252600.0],["2014-05-19",26.4756,26.8031,26.4756,26.7191,287200.0],["2014-05-20",26.6603,26.6603,26.2279,26.2615,387400.0],["2014-05-21",26.3286,26.379,26.1229,26.1943,415400.0],["2014-05-22",26.1313,26.463,25.6149,26.295,490400.0],["2014-05-23",26.3076,26.8366,26.1817,26.8366,479600.0],["2014-05-27",26.8996,27.2355,26.7863,26.908,307400.0],["2014-05-28",26.8996,27.0718,26.6729,26.8828,321600.0],["2014-05-29",26.9122,27.1305,26.8114,27.1179,280200.0],["2014-05-30",27.1557,27.2481,26.9668,27.1137,429600.0],["2014-06-02",27.1431,27.3363,27.0256,27.2187,265000.0],["2014-06-03",27.0718,27.2271,26.8744,27.1305,304200.0],["2014-06-04",27.0802,27.1473,26.8996,27.0172,261200.0],["2014-06-05",27.1095,27.395,26.8744,27.3489,281400.0],["2014-06-06",27.4034,27.4748,27.2481,27.4664,343600.0],["2014-06-09",27.458,27.8359,27.4496,27.6511,303000.0],["2014-06-10",27.6134,27.8233,27.2775,27.5588,275200.0],["2014-06-11",27.3195,27.5,27.1263,27.2733,285000.0],["2014-06-12",27.2817,27.4622,27.0928,27.2187,293000.0],["2014-06-13",27.1977,27.4412,26.971,27.1263,343400.0],["2014-06-16",27.2103,27.4748,26.6981,26.9836,484400.0],["2014-06-17",26.9206,27.0718,26.7527,26.8534,417600.0],["2014-06-18",26.845,26.9206,26.6603,26.887,359800.0],["2014-06-19",27.0214,27.1347,26.8073,26.9332,446800.0],["2014-06-20",27.0298,27.0844,26.7149,27.0046,1139400.0],["2014-06-23",26.908,27.0844,26.6939,26.845,341200.0],["2014-06-24",26.8408,26.992,26.4882,26.547,389000.0],["2014-06-25",26.5806,26.766,26.429,26.5722,502400.0],["2014-06-26",26.5849,26.6522,26.2605,26.3069,467400.0],["2014-06-27",26.3111,26.5722,26.2774,26.5722,474200.0],["2014-06-30",26.509,26.8249,26.3153,26.787,641800.0],["2014-07-01",26.8755,27.1113,26.787,26.8628,463200.0],["2014-07-02",26.7238,26.8544,26.3574,26.5343,477400.0],["2014-07-03",26.5427,26.7828,26.5427,26.7028,476800.0],["2014-07-07",26.6901,26.7954,26.5133,26.6354,367800.0],["2014-07-08",26.5512,26.627,26.3827,26.4374,598000.0],["2014-07-09",26.547,26.6101,26.3574,26.488,465800.0],["2014-07-10",26.3406,26.3406,26.0289,26.0626,397400.0],["2014-07-11",26.0163,26.1679,25.9615,26.1384,369800.0],["2014-07-14",26.1721,26.4964,26.1342,26.3743,380400.0],["2014-07-15",26.3827,26.4459,26.0457,26.0668,191400.0],["2014-07-16",26.1721,26.2521,25.8604,26.0457,441200.0],["2014-07-17",25.9025,26.0205,25.6414,25.6751,209400.0],["2014-07-18",25.8394,25.9068,25.5993,25.8057,233600.0],["2014-07-21",25.7257,25.9236,25.5951,25.8646,540000.0],["2014-07-22",25.9152,26.349,25.9152,26.2269,329600.0],["2014-07-23",26.1974,26.2437,26.0036,26.0626,212000.0],["2014-07-24",26.0584,26.2563,25.9994,26.0078,270800.0],["2014-07-25",25.9025,26.0331,25.6793,25.7088,264200.0],["2014-07-28",25.6751,25.6751,25.2834,25.5151,306600.0],["2014-07-29",25.5066,25.7046,25.3297,25.3424,329400.0],["2014-07-30",25.4013,25.4603,25.1107,25.3129,329200.0],["2014-07-31",25.1528,25.2455,24.8707,24.9886,403800.0],["2014-08-01",24.9465,25.1065,24.8117,24.917,389600.0],["2014-08-04",24.917,25.1192,24.7654,24.9086,335600.0],["2014-08-05",24.8496,25.5656,24.8412,25.1992,451600.0],["2014-08-06",25.0981,25.216,24.9675,24.9928,310800.0],["2014-08-07",25.1234,25.2287,25.0518,25.1065,216400.0],["2014-08-08",25.0812,25.7425,25.0054,25.7256,453200.0],["2014-08-11",25.7299,25.8688,25.553,25.5572,331600.0],["2014-08-12",25.5361,25.7509,25.5151,25.6667,217600.0],["2014-08-13",25.6667,25.8099,25.3761,25.4645,421400.0],["2014-08-14",25.4687,25.5614,25.2539,25.5151,436200.0],["2014-08-15",25.6877,25.7762,25.5151,25.7256,623800.0],["2014-08-18",25.8141,26.0457,25.8141,26.0036,403600.0],["2014-08-19",26.1553,26.2226,25.9826,26.0415,584600.0],["2014-08-20",25.8731,25.9531,25.633,25.7973,838600.0],["2014-08-21",26.3911,26.4501,25.8815,26.3279,536200.0],["2014-08-22",26.2605,26.5764,26.1552,26.4037,350200.0],["2014-08-25",26.4627,26.6143,26.2521,26.2648,308200.0],["2014-08-26",26.269,26.3953,26.151,26.1932,228600.0],["2014-08-27",26.1258,26.2395,25.9741,26.1216,290400.0],["2014-08-28",25.8941,26.1384,25.8267,25.9489,211800.0],["2014-08-29",25.9447,25.9994,25.8183,25.9152,242800.0],["2014-09-02",25.9152,26.2774,25.9152,25.9826,223400.0],["2014-09-03",26.2016,26.2269,25.7593,25.8183,259600.0],["2014-09-04",25.772,26.0837,25.692,25.9194,356800.0],["2014-09-05",25.8394,25.9868,25.7172,25.8267,228800.0],["2014-09-08",25.7004,25.9278,25.5488,25.6877,250200.0],["2014-09-09",25.6161,25.6161,25.3297,25.4392,228200.0],["2014-09-10",25.3845,25.5403,25.1234,25.1528,438000.0],["2014-09-11",25.0391,25.2624,25.0349,25.2244,332800.0],["2014-09-12",25.216,25.2329,24.9633,25.1065,345800.0],["2014-09-15",25.056,25.0812,24.837,24.9507,254400.0],["2014-09-16",24.8454,25.0602,24.7443,24.917,400800.0],["2014-09-17",24.8707,25.0475,24.639,24.8285,266800.0],["2014-09-18",24.8496,24.8664,24.6558,24.8327,294400.0],["2014-09-19",24.8117,24.8159,24.1546,24.2852,847200.0],["2014-09-22",24.5885,25.4477,24.5042,25.1444,1084000.0],["2014-09-23",25.056,25.2287,24.938,25.0812,519000.0],["2014-09-24",25.0054,25.2202,24.8243,25.1276,526800.0],["2014-09-25",25.0219,25.1867,24.8487,25.0895,605000.0],["2014-09-26",25.1403,25.2966,24.9416,25.2755,499200.0],["2014-09-29",25.1276,25.2628,24.9881,25.2248,221800.0],["2014-09-30",25.1867,25.1867,24.9036,25.0304,442200.0],["2014-10-01",24.9585,25.1149,24.6331,24.8191,595800.0],["2014-10-02",24.7261,25.0219,24.6543,24.9121,366000.0],["2014-10-03",25.0177,25.2121,24.9628,25.0388,353600.0],["2014-10-06",25.1572,25.1825,24.8149,24.8825,248200.0],["2014-10-07",24.7303,24.7303,24.3965,24.4261,289800.0],["2014-10-08",24.443,24.9966,24.443,24.9754,326800.0],["2014-10-09",24.9205,24.9459,24.4134,24.5064,252000.0],["2014-10-10",24.5106,24.5867,24.0964,24.126,339400.0],["2014-10-13",24.1302,24.1598,23.6062,23.7288,443400.0],["2014-10-14",23.6992,24.1471,23.6992,23.9992,290200.0],["2014-10-15",23.6738,24.1641,23.5682,24.0288,341600.0],["2014-10-16",23.695,24.3204,23.5893,24.2655,479400.0],["2014-10-17",24.4768,24.5909,24.312,24.5064,372600.0],["2014-10-20",24.4725,24.5782,24.2782,24.5402,243000.0],["2014-10-21",24.7261,25.1698,24.574,25.06,292200.0],["2014-10-22",25.0642,25.2544,24.8191,24.8444,254800.0],["2014-10-23",25.0135,25.3135,25.0135,25.191,259000.0],["2014-10-24",25.2332,25.3135,24.9966,25.2628,170200.0],["2014-10-27",25.2121,25.2374,25.005,25.1445,167600.0],["2014-10-28",25.3093,25.753,25.2248,25.7446,331000.0],["2014-10-29",25.8967,26.1798,25.6136,25.7699,364600.0],["2014-10-30",25.7446,26.0488,25.6051,25.9347,170000.0],["2014-10-31",26.2052,26.3066,25.9051,26.0869,299800.0],["2014-11-03",26.1333,26.1545,25.8798,26.0826,259400.0],["2014-11-04",26.0319,26.1967,25.8756,26.1503,219000.0],["2014-11-05",26.3447,26.4165,26.0826,26.2982,271200.0],["2014-11-06",26.2897,26.4545,26.2179,26.4503,241600.0],["2014-11-07",26.3362,26.6827,26.3151,26.6067,345800.0],["2014-11-10",26.6531,26.7672,26.4165,26.6024,279200.0],["2014-11-11",26.6658,26.7503,26.4123,26.5982,289400.0],["2014-11-12",26.4461,26.8349,26.4461,26.7165,218000.0],["2014-11-13",26.594,26.7461,26.4249,26.5095,613800.0],["2014-11-14",26.5306,26.6447,26.2305,26.4165,232000.0],["2014-11-17",26.2982,26.5137,26.2982,26.4249,192000.0],["2014-11-18",26.4588,26.725,26.4418,26.4799,304800.0],["2014-11-19",26.4292,26.7588,26.4249,26.7377,233400.0],["2014-11-20",26.632,26.9405,26.5644,26.8518,305200.0],["2014-11-21",27.0377,27.2279,26.6743,26.8687,196200.0],["2014-11-24",27.1687,28.1153,27.1518,28.0519,593400.0],["2014-11-25",28.1787,28.3224,27.828,27.9167,430200.0],["2014-11-26",27.9548,28.0519,27.7223,27.8829,343600.0],["2014-11-28",27.7561,27.9674,27.5871,27.7561,164200.0],["2014-12-01",27.6843,27.8449,27.4983,27.7434,328000.0],["2014-12-02",27.7857,27.9463,27.6801,27.7561,234600.0],["2014-12-03",27.7434,28.2632,27.7096,28.2041,223000.0],["2014-12-04",28.0688,28.314,27.2067,27.4561,781400.0],["2014-12-05",27.0715,27.0715,26.1756,26.5179,910600.0],["2014-12-08",26.3151,26.594,26.201,26.463,586800.0],["2014-12-09",26.2855,26.8095,26.1207,26.7842,508600.0],["2014-12-10",26.6743,26.8687,26.1545,26.2601,413800.0],["2014-12-11",26.4165,26.5729,25.9474,26.0657,381800.0],["2014-12-12",25.529,25.8798,25.5248,25.6981,387800.0],["2014-12-15",25.8249,25.884,25.5502,25.7319,565200.0],["2014-12-16",25.6389,26.0784,25.4403,25.7023,562200.0],["2014-12-17",25.7108,26.1122,25.5544,26.0319,393600.0],["2014-12-18",26.2263,26.4123,25.9474,26.3954,374200.0],["2014-12-19",26.4717,26.5566,26.319,26.4166,1725400.0],["2014-12-22",26.5566,26.7857,26.476,26.7603,370600.0],["2014-12-23",26.7433,27.0445,26.7136,26.913,473600.0],["2014-12-24",26.9639,27.0997,26.8791,26.9597,246800.0],["2014-12-26",26.9979,27.5791,26.9003,27.0742,306800.0],["2014-12-29",27.0615,27.2567,27.0233,27.2058,313600.0],["2014-12-30",27.0954,27.4518,27.0233,27.2609,563800.0],["2014-12-31",27.3797,27.5579,27.0403,27.0742,415000.0],["2015-01-02",27.1209,27.2142,26.5821,27.0276,319400.0],["2015-01-05",26.7984,26.896,26.2723,26.3826,415000.0],["2015-01-06",26.4548,26.5014,25.6359,25.882,563400.0],["2015-01-07",26.1238,26.1365,25.8183,26.0644,358800.0],["2015-01-08",26.2511,26.4123,26.1026,26.2723,315200.0],["2015-01-09",26.2341,26.4123,26.0602,26.0899,210400.0],["2015-01-12",26.1238,26.2553,25.831,25.988,359600.0],["2015-01-13",26.0729,26.6118,25.9583,26.2766,433800.0],["2015-01-14",26.0899,26.2553,25.882,26.179,269200.0],["2015-01-15",26.2935,26.4038,25.9286,26.0856,374000.0],["2015-01-16",25.9456,26.1281,25.848,26.0687,278400.0],["2015-01-20",26.1662,26.2935,25.9202,26.0856,269400.0],["2015-01-21",25.9583,26.4123,25.9583,26.3699,433400.0],["2015-01-22",26.8451,27.9016,26.8409,27.7616,1456600.0],["2015-01-23",27.5494,27.944,27.5494,27.8549,565600.0],["2015-01-26",27.961,28.6272,27.7276,28.5083,787400.0],["2015-01-27",28.1392,28.5465,28.0077,28.2538,528200.0],["2015-01-28",28.5253,28.589,27.8592,27.8931,520000.0],["2015-01-29",27.8846,28.2071,27.7404,27.8507,509400.0],["2015-01-30",27.7913,27.8931,27.4816,27.541,448600.0],["2015-02-02",27.6385,27.7913,27.4179,27.7871,460800.0],["2015-02-03",27.8168,28.1859,27.664,28.0119,465600.0],["2015-02-04",27.9398,28.0459,27.8295,27.9228,349400.0],["2015-02-05",28.1053,28.2495,27.7574,28.241,715600.0],["2015-02-06",28.3004,28.4192,28.0247,28.2538,290200.0],["2015-02-09",28.1689,28.3259,27.995,28.0798,231800.0],["2015-02-10",28.2198,28.4744,28.0883,28.415,382200.0],["2015-02-11",28.3641,28.6144,28.2835,28.4023,271400.0],["2015-02-12",28.5084,28.8478,28.4023,28.8478,398000.0],["2015-02-13",28.852,29.183,28.8308,29.0514,307000.0],["2015-02-17",28.9666,29.1193,28.7757,28.9581,311600.0],["2015-02-18",28.9666,29.1787,28.8775,29.1575,350600.0],["2015-02-19",29.4885,29.4885,28.4702,29.1957,534200.0],["2015-02-20",28.9836,29.2169,28.5593,28.7035,531400.0],["2015-02-23",28.572,28.6356,28.3514,28.5381,373200.0],["2015-02-24",28.4617,28.6314,28.3514,28.5296,338600.0],["2015-02-25",28.4235,28.7544,28.2877,28.6484,334400.0],["2015-02-26",28.6738,28.7672,28.4702,28.6526,216000.0],["2015-02-27",28.5805,28.7587,28.4829,28.7035,277200.0],["2015-03-02",28.7714,29.0345,28.555,28.7884,431800.0],["2015-03-03",28.7502,28.8987,28.4659,28.8181,377800.0],["2015-03-04",28.7502,28.7502,28.3811,28.3853,217800.0],["2015-03-05",28.3429,28.6484,28.2156,28.5593,283000.0],["2015-03-06",28.4277,28.5041,28.1519,28.398,280200.0],["2015-03-09",28.3938,28.5381,28.2113,28.4617,285200.0],["2015-03-10",28.1604,28.2877,28.0119,28.0416,274400.0],["2015-03-11",27.9992,28.3938,27.7913,28.3217,551000.0],["2015-03-12",28.4744,29.026,28.275,28.9539,559200.0],["2015-03-13",28.9454,28.9454,28.5126,28.729,517000.0],["2015-03-16",28.7969,28.8308,28.449,28.5975,321000.0],["2015-03-17",28.4744,28.6865,28.1986,28.4786,437600.0],["2015-03-18",28.2877,28.9793,28.0501,28.9029,462800.0],["2015-03-19",28.8011,29.3739,28.8011,29.2806,673600.0],["2015-03-20",29.3612,29.5691,29.2636,29.4672,1057200.0],["2015-03-23",29.4673,29.6539,29.2169,29.5564,439400.0],["2015-03-24",29.4885,29.4885,29.183,29.446,435000.0],["2015-03-25",29.3697,29.5351,29.2466,29.2806,618800.0],["2015-03-26",29.0889,29.4637,28.9612,29.0676,584600.0],["2015-03-27",29.0719,29.4935,28.991,29.4722,337000.0],["2015-03-30",29.485,29.8895,29.485,29.7618,367800.0],["2015-03-31",29.6468,29.9151,29.4126,29.8597,533600.0],["2015-04-01",29.8086,29.8086,29.4083,29.5148,427400.0],["2015-04-02",29.485,29.5872,29.1187,29.3231,537000.0],["2015-04-06",29.3231,29.9278,29.2124,29.4892,815000.0],["2015-04-07",29.5999,29.5999,29.1315,29.1358,402600.0],["2015-04-08",29.1656,29.3402,28.8718,29.0293,415400.0],["2015-04-09",28.9527,29.0123,28.7823,28.9654,568200.0],["2015-04-10",28.9569,29.0421,28.9101,29.0208,273000.0],["2015-04-13",28.9612,29.1911,28.9612,29.0378,434400.0],["2015-04-14",29.0464,29.1528,28.7227,29.0634,384400.0],["2015-04-15",29.2082,29.3317,28.9952,29.1784,320600.0],["2015-04-16",29.1443,29.4168,29.0378,29.2806,665200.0],["2015-04-17",29.1145,29.1315,28.8505,28.9058,417800.0],["2015-04-20",29.0208,29.4168,29.0208,29.3913,340800.0],["2015-04-21",29.5361,29.6085,29.3828,29.4594,279200.0],["2015-04-22",29.5233,29.6979,29.2039,29.4381,170400.0],["2015-04-23",29.3743,29.7362,29.3146,29.4935,487200.0],["2015-04-24",29.6809,29.6809,29.3657,29.4254,335600.0],["2015-04-27",29.5659,29.6212,29.0975,29.123,357600.0],["2015-04-28",29.0038,29.1187,28.7908,29.0506,246000.0],["2015-04-29",29.008,29.106,28.8079,28.8249,429400.0],["2015-04-30",28.744,28.8888,28.5311,28.5481,399400.0],["2015-05-01",28.6503,28.9569,28.6503,28.9143,341400.0],["2015-05-04",28.9314,29.1528,28.8334,28.9867,260000.0],["2015-05-05",29.0123,29.1954,28.744,28.7483,253200.0],["2015-05-06",28.7696,28.9995,28.6929,28.876,514400.0],["2015-05-07",28.8164,28.8845,28.6376,28.6588,526400.0],["2015-05-08",28.8632,29.1528,28.6759,28.7866,354200.0],["2015-05-11",28.7781,29.0421,28.7781,28.8164,275800.0],["2015-05-12",28.6205,28.8292,28.4842,28.6929,357400.0],["2015-05-13",28.8079,29.106,28.5992,29.0251,385000.0],["2015-05-14",29.1443,29.4254,29.1017,29.1273,351400.0],["2015-05-15",29.2422,29.2933,29.0677,29.221,271000.0],["2015-05-18",29.0634,29.4254,29.0634,29.3615,398800.0],["2015-05-19",29.2423,29.5744,29.1997,29.4722,367200.0],["2015-05-20",29.6127,29.6468,29.2976,29.519,450800.0],["2015-05-21",29.3828,29.7362,29.3828,29.4977,484800.0],["2015-05-22",29.4722,30.0599,29.3743,29.6681,498600.0],["2015-05-26",29.5701,29.634,29.2593,29.3274,484600.0],["2015-05-27",29.4253,29.8256,29.3615,29.7107,459400.0],["2015-05-28",29.6383,29.7192,29.4637,29.6042,320800.0],["2015-05-29",29.651,29.7575,29.123,29.123,375200.0],["2015-06-01",29.1443,29.2167,28.9229,29.14,457600.0],["2015-06-02",29.008,29.6894,29.008,29.3785,391000.0],["2015-06-03",29.3359,29.5957,28.9527,29.4594,704600.0],["2015-06-04",29.3828,29.5574,29.1954,29.3146,228400.0],["2015-06-05",29.3146,29.5659,29.1358,29.5063,279000.0],["2015-06-08",29.4552,29.5489,29.2635,29.3615,171000.0],["2015-06-09",29.3232,29.4466,29.1911,29.3913,411200.0],["2015-06-10",29.5488,29.8086,29.4594,29.7277,289400.0],["2015-06-11",29.6723,29.8129,29.6723,29.8086,258800.0],["2015-06-12",29.6808,29.898,29.6468,29.8469,263400.0],["2015-06-15",29.6809,29.7873,29.0421,29.1486,683000.0],["2015-06-16",29.0676,29.238,28.9527,29.0762,396800.0],["2015-06-17",29.1017,29.2295,28.8718,29.1145,391400.0],["2015-06-18",29.0847,29.4722,29.0847,29.255,379200.0],["2015-06-19",29.2976,29.4211,29.1443,29.1571,873600.0],["2015-06-22",29.353,29.5105,29.3061,29.4211,346600.0],["2015-06-23",29.5194,29.7544,29.2416,29.4168,398000.0],["2015-06-24",29.3826,29.6006,29.3185,29.4467,448600.0],["2015-06-25",29.5151,29.5835,29.1946,29.2715,376200.0],["2015-06-26",29.3826,29.4852,29.2544,29.404,393800.0],["2015-06-29",29.2117,29.2801,28.8228,28.8655,382000.0],["2015-06-30",29.092,29.2117,28.8954,28.9681,595000.0],["2015-07-01",29.2245,29.3655,29.0792,29.2672,434600.0],["2015-07-02",29.2587,29.4211,29.1689,29.3313,459800.0],["2015-07-06",29.1048,29.3313,29.0236,29.2416,559000.0],["2015-07-07",29.2501,29.2501,28.8869,28.9339,681800.0],["2015-07-08",28.8612,28.9552,28.3484,28.5321,578600.0],["2015-07-09",28.9253,28.9381,28.6347,28.7116,762400.0],["2015-07-10",28.9937,29.0322,28.8228,28.9681,362400.0],["2015-07-13",29.1647,29.3313,29.0664,29.263,382400.0],["2015-07-14",29.2587,29.2843,29.0194,29.0835,280200.0],["2015-07-15",29.092,29.1005,28.6347,28.686,392200.0],["2015-07-16",29.0194,29.186,28.8783,29.0407,486000.0],["2015-07-17",29.1518,29.1518,28.5193,28.8527,368400.0],["2015-07-20",28.8569,28.9595,28.6774,28.7757,285200.0],["2015-07-21",28.7202,28.874,28.421,28.592,330600.0],["2015-07-22",28.5236,28.8484,28.5236,28.7672,341400.0],["2015-07-23",28.7715,28.9339,28.5407,28.562,314000.0],["2015-07-24",28.6133,28.9296,28.4424,28.6176,349800.0],["2015-07-27",28.4167,28.5962,28.2201,28.233,312200.0],["2015-07-28",28.3825,28.7672,28.2287,28.6732,498800.0],["2015-07-29",28.6219,29.1518,28.4466,29.0108,347600.0],["2015-07-30",28.8954,29.233,28.7757,29.0535,243800.0],["2015-07-31",29.1091,29.3784,28.9638,29.2031,216000.0],["2015-08-03",29.2245,29.2459,28.9467,29.0407,217600.0],["2015-08-04",29.0578,29.2843,28.9894,29.1347,230000.0],["2015-08-05",29.263,29.5493,29.1946,29.3356,254800.0],["2015-08-06",29.3313,29.3783,28.7843,29.0664,316400.0],["2015-08-07",29.0279,29.2886,28.9595,29.2373,206200.0],["2015-08-10",29.3912,29.7886,29.2373,29.6647,275000.0],["2015-08-11",29.4638,29.6519,29.2031,29.4638,251400.0],["2015-08-12",29.2117,29.5066,29.0194,29.4767,234000.0],["2015-08-13",29.4296,29.8143,29.1818,29.6348,331600.0],["2015-08-14",29.6134,29.9724,29.4083,29.8869,352200.0],["2015-08-17",29.8912,30.3485,29.7117,30.3485,298000.0],["2015-08-18",30.3186,30.4895,30.1605,30.3015,306200.0],["2015-08-19",30.1562,30.5451,29.951,30.3699,481000.0],["2015-08-20",30.6733,31.4512,29.9169,30.7674,886400.0],["2015-08-21",30.6007,30.8186,29.9852,30.1476,788600.0],["2015-08-24",28.4424,31.6777,28.4424,29.357,832400.0],["2015-08-25",29.6262,29.7032,28.8911,28.9894,749400.0],["2015-08-26",28.9681,29.5322,28.9681,29.3869,741200.0],["2015-08-27",29.6818,30.434,29.5749,30.31,663400.0],["2015-08-28",30.1989,30.4468,30.0536,30.2417,373600.0],["2015-08-31",30.1177,30.6007,30.1006,30.4725,449800.0],["2015-09-01",29.9981,30.1135,29.3313,29.451,552400.0],["2015-09-02",29.6305,30.2502,29.6262,30.2331,532400.0],["2015-09-03",30.2801,30.528,30.1306,30.2459,379600.0],["2015-09-04",29.9767,30.2972,29.6049,29.9212,240800.0],["2015-09-08",30.3143,30.7374,30.2673,30.6947,575400.0],["2015-09-09",30.8315,30.9939,30.2545,30.3271,458400.0],["2015-09-10",30.263,30.6904,30.1647,30.4938,329800.0],["2015-09-11",30.4084,30.6178,30.2374,30.3186,322000.0],["2015-09-14",30.4126,30.5195,30.1861,30.3998,288200.0],["2015-09-15",30.4554,30.7246,30.3613,30.6434,410200.0],["2015-09-16",30.6904,30.9639,30.5665,30.9255,284400.0],["2015-09-17",30.9127,31.105,30.6819,30.7332,285600.0],["2015-09-18",30.4853,30.7545,30.3699,30.4511,864800.0],["2015-09-21",30.5494,31.0409,30.4682,30.7631,469000.0],["2015-09-22",30.7759,31.0922,30.5238,30.8272,862000.0],["2015-09-23",30.84,31.2118,30.6733,31.058,796400.0],["2015-09-24",30.9808,31.4439,30.1402,30.5777,15046600.0],["2015-09-25",30.7492,31.1523,30.5133,30.5734,1114800.0],["2015-09-28",30.3975,30.6934,29.7199,29.8572,593200.0],["2015-09-29",29.9944,30.1917,29.6342,29.7028,620000.0],["2015-09-30",29.5098,30.3332,29.2954,30.2517,837000.0],["2015-10-01",30.2346,30.5605,29.6342,30.063,810200.0],["2015-10-02",29.5227,30.3461,29.4455,30.3332,385000.0],["2015-10-05",30.5734,31.1437,30.3504,30.9851,707000.0],["2015-10-06",30.9636,31.0194,30.4704,30.4876,891600.0],["2015-10-07",30.732,31.1352,30.6291,31.088,977800.0],["2015-10-08",31.1223,31.6884,31.0237,31.5983,676800.0],["2015-10-09",31.6541,31.787,31.3324,31.5297,460600.0],["2015-10-12",31.5597,31.9714,31.5555,31.8557,647400.0],["2015-10-13",31.7484,31.9586,31.3324,31.3582,358400.0],["2015-10-14",31.4053,31.8428,31.1309,31.1909,371000.0],["2015-10-15",31.251,31.3196,30.5819,31.281,504800.0],["2015-10-16",31.4225,31.4354,31.0151,31.2896,354000.0],["2015-10-19",31.2895,31.4182,31.1137,31.2338,529800.0],["2015-10-20",31.1866,31.4397,31.1866,31.2938,567400.0],["2015-10-21",31.4611,31.4954,31.0623,31.088,371400.0],["2015-10-22",31.4139,31.727,31.0794,31.6884,836400.0],["2015-10-23",31.8428,32.1301,31.7441,32.0486,517400.0],["2015-10-26",32.0786,32.3574,31.8471,32.3188,574200.0],["2015-10-27",32.1644,32.2888,31.6112,31.7356,640200.0],["2015-10-28",31.8899,32.5075,31.8471,32.4989,410200.0],["2015-10-29",32.4089,32.4775,32.1044,32.2888,299000.0],["2015-10-30",32.2716,32.5204,32.1001,32.2802,406800.0],["2015-11-02",32.366,32.3874,31.7313,32.3102,806600.0],["2015-11-03",32.3102,32.4089,32.0143,32.1516,769600.0],["2015-11-04",32.3017,32.3445,32.0143,32.1387,462600.0],["2015-11-05",32.1945,32.3703,32.0143,32.2716,512200.0],["2015-11-06",32.1773,32.3746,31.7356,32.1644,386200.0],["2015-11-09",32.0615,32.2888,31.6841,32.1816,664400.0],["2015-11-10",32.1044,32.5161,31.8857,32.4946,440000.0],["2015-11-11",32.529,32.9364,32.4861,32.6147,337400.0],["2015-11-12",32.3703,32.6062,31.92,31.9286,480400.0],["2015-11-13",31.7356,32.0872,31.6927,31.7742,505000.0],["2015-11-16",31.6841,31.8857,31.5769,31.7913,685600.0],["2015-11-17",31.8514,32.1087,31.594,31.6927,795600.0],["2015-11-18",31.89,32.3231,31.7356,32.2759,701000.0],["2015-11-19",32.2288,32.5161,32.1644,32.4518,278200.0],["2015-11-20",32.589,32.8549,32.3789,32.8463,388200.0],["2015-11-23",32.9493,33.4167,32.6876,33.1165,438800.0],["2015-11-24",32.8034,33.0179,32.6576,32.8034,665200.0],["2015-11-25",32.9921,33.3138,32.9278,33.1851,357000.0],["2015-11-27",33.1851,33.5797,33.0822,33.4982,192800.0],["2015-11-30",33.6311,33.6526,32.9149,33.0522,605200.0],["2015-12-01",33.1765,33.3738,32.7906,33.3524,458400.0],["2015-12-02",33.2066,33.2151,32.8206,33.0565,653200.0],["2015-12-03",32.8549,32.8892,31.6798,31.8771,1609600.0],["2015-12-04",32.0572,33.3481,31.311,33.2966,1101200.0],["2015-12-07",33.168,33.4424,32.8978,33.1851,828600.0],["2015-12-08",32.9793,33.3052,32.812,33.2108,538600.0],["2015-12-09",33.0393,33.3652,32.619,32.7091,591600.0],["2015-12-10",32.782,33.0393,32.5933,32.7777,404600.0],["2015-12-11",32.3789,32.9235,32.366,32.4217,535200.0],["2015-12-14",32.529,32.8678,32.3789,32.7434,486000.0],["2015-12-15",33.0179,33.1894,32.7691,33.0136,662200.0],["2015-12-16",33.1851,33.4982,32.8635,33.3995,440200.0],["2015-12-17",33.4682,33.6526,33.0693,33.1508,573800.0],["2015-12-18",32.8667,33.0948,31.476,31.5105,1813200.0],["2015-12-21",31.5923,31.8721,31.476,31.7171,544200.0],["2015-12-22",31.898,31.941,31.7085,31.885,557000.0],["2015-12-23",32.1046,32.2165,31.8377,32.1003,830200.0],["2015-12-24",32.1003,32.1864,31.8549,32.0745,203000.0],["2015-12-28",31.8592,32.1821,31.8463,32.1261,318800.0],["2015-12-29",32.2983,32.5567,32.1003,32.2209,291200.0],["2015-12-30",32.2854,32.3845,31.7731,31.8118,350200.0],["2015-12-31",31.6526,32.0443,31.4287,31.4588,528600.0],["2016-01-04",31.1015,31.2091,30.7829,31.1187,490200.0],["2016-01-05",31.1187,31.5449,31.1187,31.2909,471200.0],["2016-01-06",30.7958,31.2694,30.658,30.7614,447800.0],["2016-01-07",30.1629,30.5848,30.0295,30.0381,635400.0],["2016-01-08",30.1285,30.2361,29.4439,29.4612,481600.0],["2016-01-11",29.5731,29.9649,29.1985,29.8056,919800.0],["2016-01-12",30.0295,30.1069,29.6334,29.9993,509200.0],["2016-01-13",30.0897,30.15,29.134,29.1469,504400.0],["2016-01-14",29.2028,29.6334,28.7336,29.4267,608600.0],["2016-01-15",28.712,28.9833,28.4193,28.9574,674800.0],["2016-01-19",29.289,29.3406,28.7163,28.8713,447600.0],["2016-01-20",28.3848,28.8756,27.8596,28.5657,765600.0],["2016-01-21",28.5441,28.8584,28.0835,28.1997,646600.0],["2016-01-22",28.7594,29.6463,28.6991,29.6248,765400.0],["2016-01-25",29.4569,29.7625,29.4396,29.5257,877000.0],["2016-01-26",29.5774,30.3437,29.5257,30.3007,597800.0],["2016-01-27",30.2361,30.9723,30.2275,30.6537,806000.0],["2016-01-28",30.9551,30.9982,30.658,30.8733,477400.0],["2016-01-29",30.9594,32.0831,30.9078,32.0831,808800.0],["2016-02-01",31.7688,32.3414,31.7387,32.2381,731000.0],["2016-02-02",31.8592,32.0185,31.6913,31.7731,1034800.0],["2016-02-03",32.0228,32.0228,31.1876,31.7602,892200.0],["2016-02-04",31.7214,32.0357,31.4804,31.631,476800.0],["2016-02-05",31.5923,31.687,30.8733,30.9379,544200.0],["2016-02-08",30.4643,30.5547,29.9563,30.4126,562400.0],["2016-02-09",30.094,31.1101,30.0639,30.9207,625400.0],["2016-02-10",31.0713,31.6353,30.9766,31.4416,536200.0],["2016-02-11",31.0843,31.532,30.8518,31.3297,868200.0],["2016-02-12",31.6612,31.8205,31.2479,31.6009,588400.0],["2016-02-16",31.8592,32.1907,31.6009,32.0874,590000.0],["2016-02-17",32.2897,32.6213,32.0013,32.2122,704400.0],["2016-02-18",32.7203,33.732,32.0099,33.6287,1224200.0],["2016-02-19",33.422,34.1841,33.3833,33.9344,1069400.0],["2016-02-22",34.2099,34.6878,34.0808,34.3305,801200.0],["2016-02-23",34.3348,34.4424,33.9473,34.0549,568800.0],["2016-02-24",33.8224,34.4467,33.633,34.3735,384000.0],["2016-02-25",34.4424,34.4424,34.1238,34.3003,561200.0],["2016-02-26",34.4295,34.7093,34.2874,34.3735,521800.0],["2016-02-29",34.3735,34.7395,34.2831,34.3132,486000.0],["2016-03-01",34.6017,35.3379,34.3778,35.213,551800.0],["2016-03-02",35.213,35.2991,34.4079,34.8557,1330000.0],["2016-03-03",34.8815,35.3551,34.8772,35.2174,533800.0],["2016-03-04",35.3465,35.8459,34.959,35.7684,805000.0],["2016-03-07",35.5919,35.734,35.0322,35.3809,675600.0],["2016-03-08",35.3508,35.8459,35.2217,35.6651,725000.0],["2016-03-09",35.7512,35.9923,35.4757,35.6565,445600.0],["2016-03-10",35.8761,35.9406,35.1097,35.3939,468600.0],["2016-03-11",35.6651,35.6737,35.1872,35.368,523400.0],["2016-03-14",35.325,35.5445,35.2259,35.4972,374400.0],["2016-03-15",35.3078,36.0095,35.3078,36.0052,559400.0],["2016-03-16",35.8244,36.3066,35.7469,36.1301,435000.0],["2016-03-17",36.2291,36.6252,35.9923,36.5692,467800.0],["2016-03-18",36.6596,37.0299,36.453,36.9825,928400.0],["2016-03-21",36.9395,36.9868,36.3066,36.6252,540400.0],["2016-03-22",36.4357,37.159,36.2248,36.9265,707400.0],["2016-03-23",36.9653,37.5465,36.8232,37.3011,887600.0],["2016-03-24",37.2017,37.2493,36.774,37.2406,579800.0],["2016-03-28",37.4998,37.8627,37.1542,37.7202,611000.0],["2016-03-29",37.5646,38.3293,37.4523,38.2602,930600.0],["2016-03-30",38.3553,38.4503,37.1629,37.448,1008400.0],["2016-03-31",37.4955,37.4998,37.0851,37.2061,812800.0],["2016-04-01",37.0721,37.8368,36.8993,37.7936,514200.0],["2016-04-04",37.8196,37.9448,37.3054,37.4869,603200.0],["2016-04-05",37.3659,37.6511,37.2104,37.4955,498000.0],["2016-04-06",37.4221,37.8541,37.2406,37.7893,494800.0],["2016-04-07",37.6035,37.8109,37.2449,37.5517,435400.0],["2016-04-08",37.8023,37.988,37.6079,37.8239,328000.0],["2016-04-11",38.0183,38.096,37.5214,37.6035,310200.0],["2016-04-12",37.6295,38.1306,37.3789,37.8152,393600.0],["2016-04-13",37.9405,38.4201,37.7893,38.4114,476400.0],["2016-04-14",38.4503,38.4978,38.1824,38.3596,331600.0],["2016-04-15",38.4157,38.4805,38.1911,38.4244,470000.0],["2016-04-18",38.3207,38.6318,38.217,38.3985,338800.0],["2016-04-19",38.5454,38.554,38.1047,38.1911,559200.0],["2016-04-20",38.1392,38.2041,37.8671,37.9232,536200.0],["2016-04-21",37.9016,37.9016,37.2536,37.3702,677800.0],["2016-04-22",37.4005,37.9016,37.2536,37.7677,522200.0],["2016-04-25",37.5819,37.7547,37.3486,37.4134,471200.0],["2016-04-26",37.569,37.7547,37.3789,37.569,342600.0],["2016-04-27",37.5992,37.6943,37.353,37.5646,291200.0],["2016-04-28",37.3789,37.7375,37.2018,37.2838,323400.0],["2016-04-29",37.2017,37.4437,36.9857,37.3486,413600.0],["2016-05-02",37.4134,37.9448,37.3486,37.6856,617600.0],["2016-05-03",37.2881,37.4091,36.9339,37.1845,565400.0],["2016-05-04",37.0937,37.9146,36.895,37.7159,830200.0],["2016-05-05",37.7159,37.9146,37.2363,37.2449,495200.0],["2016-05-06",37.0117,37.4134,36.8129,37.3357,495600.0],["2016-05-09",37.2752,37.7418,37.232,37.556,511400.0],["2016-05-10",37.6381,37.9664,37.4005,37.8843,339400.0],["2016-05-11",37.8714,37.9448,37.4696,37.5344,305000.0],["2016-05-12",37.6165,38.0831,37.3054,37.8843,739600.0],["2016-05-13",37.9103,37.9103,37.3789,37.5258,437600.0],["2016-05-16",37.677,38.4244,37.4998,38.1695,435400.0],["2016-05-17",38.0053,38.2688,37.6078,37.772,403000.0],["2016-05-18",37.6813,38.2689,37.3789,37.8714,502400.0],["2016-05-19",36.2902,36.2988,34.9293,35.9316,2749400.0],["2016-05-20",36.0439,36.8259,35.9402,36.6012,1884000.0],["2016-05-23",36.5537,37.3011,36.4543,37.2449,762600.0],["2016-05-24",37.2622,37.9751,37.1802,37.8455,1006600.0],["2016-05-25",37.9751,38.4028,37.8973,38.2516,804600.0],["2016-05-26",38.446,38.7311,38.1479,38.4157,483200.0],["2016-05-27",38.4503,38.7916,38.4201,38.757,690400.0],["2016-05-31",38.8391,38.878,38.4633,38.5842,647200.0],["2016-06-01",38.5799,38.5799,38.1133,38.2688,906200.0],["2016-06-02",38.3077,38.5194,38.0917,38.5194,572600.0],["2016-06-03",38.5626,38.5929,38.1349,38.2559,457200.0],["2016-06-06",38.3596,38.4373,37.9232,38.3423,721000.0],["2016-06-07",38.5021,38.6922,38.1133,38.6447,535000.0],["2016-06-08",38.6663,38.8521,38.5022,38.554,514200.0],["2016-06-09",38.5367,38.6663,38.2602,38.6102,361600.0],["2016-06-10",37.6942,37.7158,36.9771,37.3486,1007000.0],["2016-06-13",37.0765,37.4955,37.0765,37.1542,715200.0],["2016-06-14",37.1153,37.34,37.0073,37.2406,492400.0],["2016-06-15",37.4437,37.6381,37.2579,37.448,410800.0],["2016-06-16",37.2147,37.8455,37.2147,37.7893,544000.0],["2016-06-17",37.8717,37.8977,37.3428,37.4858,936400.0],["2016-06-20",37.9107,38.1534,37.7763,37.8023,375800.0],["2016-06-21",37.9107,38.1014,37.7069,37.9757,514400.0],["2016-06-22",38.0537,38.2098,37.7546,38.0928,514400.0],["2016-06-23",38.4092,38.5566,38.1058,38.3442,557600.0],["2016-06-24",37.2994,37.4425,36.8746,37.0046,798400.0],["2016-06-27",36.5408,36.6708,35.9686,36.272,742400.0],["2016-06-28",36.4888,37.3124,36.4151,37.2778,398400.0],["2016-06-29",37.5726,38.0407,37.4728,37.6246,514000.0],["2016-06-30",37.6246,38.2575,37.2648,38.2358,1150000.0],["2016-07-01",38.2532,38.5783,38.0841,38.2315,308400.0],["2016-07-05",38.0234,38.3572,37.8587,38.3139,584800.0],["2016-07-06",38.2315,38.7994,38.2185,38.7994,639400.0],["2016-07-07",38.8731,39.3413,38.8731,39.3239,811600.0],["2016-07-08",39.454,39.6187,39.1158,39.2676,1033200.0],["2016-07-11",39.3066,39.571,39.1419,39.1462,828200.0],["2016-07-12",39.454,39.5667,39.2502,39.3153,709800.0],["2016-07-13",39.3413,39.4453,38.8427,38.9555,668200.0],["2016-07-14",39.0768,39.2546,38.8167,39.0551,568600.0],["2016-07-15",39.0551,39.2806,38.8514,39.2199,549800.0],["2016-07-18",39.2372,39.2676,39.0898,39.2286,330000.0],["2016-07-19",39.2502,39.3456,39.0682,39.2546,396600.0],["2016-07-20",39.2632,39.6924,39.2329,39.4063,472600.0],["2016-07-21",39.4366,39.6838,38.9164,38.9771,552400.0],["2016-07-22",38.9858,39.6447,38.9815,39.6014,363200.0],["2016-07-25",39.4627,39.9135,39.4627,39.6924,724200.0],["2016-07-26",39.7011,40.3167,39.7011,40.0956,559200.0],["2016-07-27",39.9222,40.2083,39.7921,40.0739,356400.0],["2016-07-28",39.9309,40.204,39.8181,40.1433,675400.0],["2016-07-29",40.0739,40.1606,39.8615,39.8615,514800.0],["2016-08-01",39.8658,39.8962,39.6361,39.8312,572200.0],["2016-08-02",39.7488,39.7791,39.467,39.6751,546800.0],["2016-08-03",39.7748,39.9178,39.1852,39.3586,691000.0],["2016-08-04",39.3976,39.8095,39.3846,39.7054,550400.0],["2016-08-05",39.9135,40.1303,39.7271,40.1303,488800.0],["2016-08-08",40.1346,40.3037,40.0046,40.282,445600.0],["2016-08-09",40.2213,40.4164,40.1563,40.386,356800.0],["2016-08-10",40.4424,40.6028,40.4077,40.4988,299600.0],["2016-08-11",40.5725,40.7979,40.5204,40.7155,302400.0],["2016-08-12",40.4988,40.7502,40.373,40.5248,488000.0],["2016-08-15",40.6678,41.188,40.5291,41.1317,943600.0],["2016-08-16",41.0797,41.2401,40.6678,40.8065,1004600.0],["2016-08-17",40.7198,40.8759,40.4034,40.7025,1094200.0],["2016-08-18",40.2907,40.9626,38.9338,40.6332,1892400.0],["2016-08-19",40.7675,42.8917,40.7675,42.2415,2190200.0],["2016-08-22",42.0941,42.597,41.9467,42.597,1112200.0],["2016-08-23",42.8267,42.8787,42.5059,42.7357,441800.0],["2016-08-24",42.74,42.8874,42.5276,42.6013,400000.0],["2016-08-25",42.5102,42.7704,41.8643,42.6923,675800.0],["2016-08-26",42.8614,42.9178,42.3065,42.4756,478000.0],["2016-08-29",42.5146,42.8961,42.4452,42.5146,498400.0],["2016-08-30",42.5449,42.6186,42.2155,42.3715,371400.0],["2016-08-31",42.3455,42.3802,41.9207,42.1158,633600.0],["2016-09-01",42.2458,42.2631,41.6649,42.1288,917000.0],["2016-09-02",42.4019,42.4235,41.9423,42.2501,666600.0],["2016-09-06",42.3759,42.5666,42.2848,42.4236,745000.0],["2016-09-07",42.4106,42.597,42.2458,42.571,736600.0],["2016-09-08",42.5276,42.6056,42.0984,42.2285,598200.0],["2016-09-09",41.8687,42.0291,41.032,41.0363,709800.0],["2016-09-12",40.7372,41.3354,40.3904,41.1404,1436800.0],["2016-09-13",40.9843,41.0927,40.4554,40.5595,907000.0],["2016-09-14",40.6028,40.7155,40.4727,40.5898,824200.0],["2016-09-15",40.6158,41.0883,40.6158,40.9279,685000.0],["2016-09-16",41.0276,41.045,40.7068,40.7849,1415200.0],["2016-09-19",40.8542,41.045,40.334,40.8889,1126800.0],["2016-09-20",41.201,41.201,40.7155,40.7329,1367200.0],["2016-09-21",40.8282,41.0103,40.5334,40.9583,773600.0],["2016-09-22",41.3484,41.3484,40.8542,40.8976,764800.0],["2016-09-23",40.7502,40.9063,40.1086,40.256,911100.0],["2016-09-26",40.1433,40.8456,40.0999,40.5768,557500.0],["2016-09-27",40.6288,41.071,40.5508,41.0016,450500.0],["2016-09-28",41.1317,41.2271,40.8542,41.149,651700.0],["2016-09-29",41.0707,41.1316,40.488,40.5315,812800.0],["2016-09-30",40.7924,40.9403,40.5837,40.7402,557000.0],["2016-10-03",40.6446,40.7924,40.314,40.3488,447200.0],["2016-10-04",40.2793,40.662,40.2097,40.4532,567400.0],["2016-10-05",40.6446,40.9664,40.5054,40.5315,456900.0],["2016-10-06",40.5663,41.2273,40.3923,41.149,401500.0],["2016-10-07",41.2012,41.2012,40.6272,40.8011,708000.0],["2016-10-10",40.8011,41.2795,40.8011,40.862,518600.0],["2016-10-11",40.8185,40.9142,40.2271,40.488,504400.0],["2016-10-12",40.6185,41.1142,40.5315,40.9403,473700.0],["2016-10-13",40.6359,41.2012,40.5228,41.0099,646800.0],["2016-10-14",41.2186,41.5491,41.0273,41.036,328400.0],["2016-10-17",40.9577,41.2534,40.9403,41.062,420400.0],["2016-10-18",41.4013,41.5404,40.9664,41.036,205400.0],["2016-10-19",41.1577,41.3056,40.9142,40.9664,441600.0],["2016-10-20",40.8707,40.9577,40.4445,40.5228,626200.0],["2016-10-21",40.2271,40.7576,40.0879,40.5924,312600.0],["2016-10-24",41.1229,41.1925,40.7837,40.9925,224500.0],["2016-10-25",40.8185,40.8185,40.2793,40.5663,529500.0],["2016-10-26",40.401,40.8707,40.3923,40.7924,851200.0],["2016-10-27",40.9229,41.2099,40.6533,40.9577,692000.0],["2016-10-28",40.9055,41.6274,40.9055,41.1838,429000.0],["2016-10-31",41.2534,41.9405,41.1664,41.6448,481900.0],["2016-11-01",41.4969,41.697,40.7924,41.0273,548100.0],["2016-11-02",40.7924,41.1664,40.7141,40.8272,577500.0],["2016-11-03",40.6185,40.9403,40.3314,40.6533,803600.0],["2016-11-04",40.8794,41.5578,40.5837,41.0881,696100.0],["2016-11-07",41.6013,41.9318,41.2012,41.9144,448700.0],["2016-11-08",41.9579,42.6015,41.9579,42.3667,349400.0],["2016-11-09",41.7231,42.6363,40.6359,42.5581,543300.0],["2016-11-10",42.7755,42.8364,42.2623,42.5494,641700.0],["2016-11-11",42.4363,43.0016,42.3493,42.9669,539900.0],["2016-11-14",43.106,44.9412,43.106,44.8804,1099100.0],["2016-11-15",44.9065,45.6371,44.689,45.5849,694200.0],["2016-11-16",45.4022,46.1241,45.4022,45.5066,526300.0],["2016-11-17",45.7588,46.1502,45.5066,46.1502,454200.0],["2016-11-18",46.1241,46.272,45.6458,46.2111,412000.0],["2016-11-21",46.2894,46.3677,45.4979,45.724,740800.0],["2016-11-22",45.985,46.3938,45.8719,46.3503,361100.0],["2016-11-23",46.5503,47.0983,46.072,46.2894,521600.0],["2016-11-25",46.2459,46.5329,46.1067,46.5329,282400.0],["2016-11-28",46.5155,46.5677,46.1067,46.4807,535100.0],["2016-11-29",46.6025,46.9852,46.3416,46.5329,545000.0],["2016-11-30",46.646,46.8634,46.0372,46.0372,495900.0],["2016-12-01",46.1589,46.6982,46.0719,46.4633,485200.0],["2016-12-02",46.4721,46.7939,45.7762,45.8284,822100.0],["2016-12-05",46.3416,46.4373,45.7501,45.8806,779600.0],["2016-12-06",46.0633,47.5071,46.0633,47.4201,745800.0],["2016-12-07",47.4201,47.5332,47.0461,47.3418,856600.0],["2016-12-08",47.9072,50.673,47.6201,50.2643,1643200.0],["2016-12-09",50.2643,50.2643,49.1423,49.177,929800.0],["2016-12-12",48.0463,48.9335,47.7767,48.1681,1174800.0],["2016-12-13",48.3769,48.4638,48.0029,48.0637,1047500.0],["2016-12-14",48.0985,48.6552,47.9246,47.9507,682300.0],["2016-12-15",47.9072,48.5508,47.6462,48.1159,554900.0],["2016-12-16",48.1594,48.5595,47.9942,48.1159,1201900.0],["2016-12-19",48.0376,48.7596,48.0115,48.2986,714500.0],["2016-12-20",48.2986,48.7161,48.2551,48.6204,680700.0],["2016-12-21",48.5943,48.8813,48.2464,48.2464,517100.0],["2016-12-22",48.3816,48.7045,48.1286,48.6172,420900.0],["2016-12-23",48.5823,49.2629,48.5387,48.9139,413500.0],["2016-12-27",48.9051,49.4461,48.8179,49.2978,492300.0],["2016-12-28",49.3152,49.5421,48.7045,48.7219,441000.0],["2016-12-29",48.8353,49.3763,48.8353,49.2454,530800.0],["2016-12-30",49.3938,49.4287,48.7394,48.8179,533400.0],["2017-01-03",49.3763,49.5508,48.6957,49.1233,736200.0],["2017-01-04",49.1233,49.8387,49.036,49.577,685900.0],["2017-01-05",49.4199,50.1529,49.3501,49.5595,660900.0],["2017-01-06",49.5246,50.1005,49.4112,49.8475,592600.0],["2017-01-09",49.734,49.8475,49.1582,49.2018,1085600.0],["2017-01-10",49.3763,50.1267,49.2542,49.5246,493500.0],["2017-01-11",49.7166,49.7166,49.0098,49.2716,548700.0],["2017-01-12",49.3152,49.3152,48.6608,49.2891,398000.0],["2017-01-13",50.4059,50.8247,49.9086,50.5193,804000.0],["2017-01-17",50.5368,50.7723,49.8824,50.118,515000.0],["2017-01-18",50.3361,50.528,50.0743,50.3361,624900.0],["2017-01-19",50.3186,50.6677,50.2837,50.3884,470600.0],["2017-01-20",50.5979,51.1039,50.5979,51.0341,362000.0],["2017-01-23",51.0428,51.2435,50.8509,50.9469,419600.0],["2017-01-24",51.1999,51.6798,51.1388,51.4442,675900.0],["2017-01-25",51.5751,52.2295,51.5751,52.1597,583200.0],["2017-01-26",52.2556,52.2731,51.8194,51.9415,442600.0],["2017-01-27",51.9415,52.2556,51.6536,51.7321,446500.0],["2017-01-30",51.6536,51.6536,50.9817,51.3046,574300.0],["2017-01-31",51.1999,51.6972,51.0079,51.418,496100.0],["2017-02-01",51.514,51.5925,51.0167,51.3482,502800.0],["2017-02-02",51.2348,51.5489,50.9207,51.0341,771400.0],["2017-02-03",51.0341,51.5663,51.0341,51.5227,428900.0],["2017-02-06",51.6885,51.7147,51.1999,51.3569,340500.0],["2017-02-07",51.5315,51.6798,51.1737,51.2086,493600.0],["2017-02-08",51.1039,51.1039,50.6066,51.0167,513200.0],["2017-02-09",51.0167,51.5489,50.9381,51.5053,453800.0],["2017-02-10",51.6711,52.212,51.4442,52.1335,400700.0],["2017-02-13",52.3691,52.5959,52.0986,52.2556,380000.0],["2017-02-14",52.0113,52.2906,51.418,52.2207,518200.0],["2017-02-15",52.1073,52.5698,51.8368,52.561,395900.0],["2017-02-16",52.6657,52.7617,52.1858,52.6221,372800.0],["2017-02-17",52.5785,52.7966,52.3952,52.753,408700.0],["2017-02-21",52.8053,53.1718,52.753,53.0409,432600.0],["2017-02-22",53.0584,53.2765,52.5436,52.9711,616600.0],["2017-02-23",54.3235,54.5242,52.5261,52.9798,718800.0],["2017-02-24",52.5261,52.7966,51.9154,52.4214,737700.0],["2017-02-27",52.3516,52.9624,52.2557,52.8315,625400.0],["2017-02-28",52.7879,52.9188,52.4389,52.5349,676300.0],["2017-03-01",52.9973,53.5383,52.8751,53.3638,743500.0],["2017-03-02",53.2503,53.2852,52.4825,52.6832,394800.0],["2017-03-03",52.6483,52.9973,52.3691,52.7792,370000.0],["2017-03-06",52.3516,52.7443,52.308,52.6134,373400.0],["2017-03-07",52.5436,53.0845,52.4912,52.8664,533800.0],["2017-03-08",52.7443,53.3201,52.6134,53.0758,531000.0],["2017-03-09",53.0235,53.1718,52.1771,52.5349,423800.0],["2017-03-10",52.7181,52.9188,52.4738,52.8141,412100.0],["2017-03-13",52.8141,53.0235,52.6919,52.9973,244200.0],["2017-03-14",52.7879,53.1456,52.6919,52.9798,299900.0],["2017-03-15",53.1631,53.7826,52.9013,53.704,491000.0],["2017-03-16",53.7302,53.8262,53.2503,53.3987,264700.0],["2017-03-17",53.3376,53.8436,53.0496,53.7651,806500.0],["2017-03-20",53.7651,54.0618,53.5557,53.9222,369100.0],["2017-03-21",54.0967,54.1839,52.849,52.9624,512100.0],["2017-03-22",52.9537,53.3637,52.7792,53.3027,289600.0],["2017-03-23",53.2852,53.7564,53.1107,53.4248,376100.0],["2017-03-24",53.4685,53.8087,52.9886,53.2067,301800.0],["2017-03-27",52.5087,53.1543,52.2382,52.9798,495800.0],["2017-03-28",53.0497,53.8175,52.8403,53.7564,456900.0],["2017-03-29",53.7958,53.8483,53.227,53.822,257400.0],["2017-03-30",54.522,55.537,54.207,55.3795,979900.0],["2017-03-31",55.432,55.4758,54.4695,54.6533,894200.0],["2017-04-03",54.732,54.8458,54.3383,54.6708,775000.0],["2017-04-04",54.5833,54.977,54.2683,54.4958,533800.0],["2017-04-05",54.557,54.662,53.857,53.9708,590400.0],["2017-04-06",53.8395,54.7583,53.6733,54.5395,443900.0],["2017-04-07",54.3208,54.8545,54.312,54.4345,436900.0],["2017-04-10",54.5658,54.8633,54.1545,54.1808,448800.0],["2017-04-11",54.2158,54.9245,54.0758,54.8895,600600.0],["2017-04-12",54.9508,54.9508,53.787,53.9183,486400.0],["2017-04-13",53.8308,54.0408,53.1483,53.2095,451500.0],["2017-04-17",53.2708,53.8483,53.1745,53.8395,329300.0],["2017-04-18",53.8133,54.0845,53.5858,54.0583,309200.0],["2017-04-19",54.2333,54.3558,53.9533,54.207,267600.0],["2017-04-20",54.5833,55.0383,54.2333,54.9158,599400.0],["2017-04-21",55.0295,55.0908,54.5833,55.0033,375600.0],["2017-04-24",55.292,56.1233,55.1433,56.0358,314100.0],["2017-04-25",56.4033,57.1471,56.2721,56.7008,498400.0],["2017-04-26",56.7008,56.832,56.307,56.5608,365900.0],["2017-04-27",56.6133,57.7158,56.3333,57.4533,818600.0],["2017-04-28",57.5058,57.5058,56.4821,56.8058,552300.0],["2017-05-01",57.0071,57.7858,56.8146,57.1471,734800.0],["2017-05-02",57.2258,57.6196,56.9283,57.0246,550900.0],["2017-05-03",56.8058,57.0596,56.6396,57.0071,337000.0],["2017-05-04",57.1121,57.8471,57.1033,57.8471,303200.0],["2017-05-05",57.9608,58.4071,57.6021,58.3371,358400.0],["2017-05-08",58.2758,58.3633,57.7771,58.2233,364900.0],["2017-05-09",58.3371,58.6521,58.1446,58.2496,455600.0],["2017-05-10",58.2321,58.4333,57.8733,58.2671,705800.0],["2017-05-11",58.5121,58.7046,57.8296,58.3283,370600.0],["2017-05-12",58.1621,58.1621,57.4883,57.6021,302500.0],["2017-05-15",57.7946,58.5996,57.6983,58.4158,455300.0],["2017-05-16",58.3196,58.5646,58.1008,58.3721,356500.0],["2017-05-17",58.3721,58.3721,57.2521,57.3658,418500.0],["2017-05-18",57.2433,57.5496,56.4996,57.3658,344400.0],["2017-05-19",57.7333,58.6433,57.5233,58.2583,419400.0],["2017-05-22",59.2034,60.5071,58.5733,58.7746,858900.0],["2017-05-23",58.9758,59.0108,58.3196,58.9933,474500.0],["2017-05-24",58.9933,59.1071,58.3021,58.5821,403100.0],["2017-05-25",59.5796,60.6471,57.4271,58.1533,934200.0],["2017-05-26",58.3896,59.3346,58.0483,58.8008,610700.0],["2017-05-30",58.8621,59.3083,58.7396,59.2908,592000.0],["2017-05-31",59.4308,59.9821,58.9146,59.9296,646900.0],["2017-06-01",60.2796,60.4896,59.8246,60.4021,673500.0],["2017-06-02",60.7609,60.8746,60.2271,60.4459,658600.0],["2017-06-05",60.2884,60.9359,60.1834,60.7171,578000.0],["2017-06-06",60.5071,60.6471,60.0696,60.4109,382100.0],["2017-06-07",60.5509,61.1721,60.2971,61.0146,500700.0],["2017-06-08",60.9971,61.8109,60.9096,61.4696,463700.0],["2017-06-09",61.7059,62.2396,61.1721,61.5046,456700.0],["2017-06-12",61.2946,61.5396,59.9909,61.5396,825600.0],["2017-06-13",61.5659,62.1259,61.4434,62.1259,334600.0],["2017-06-14",62.0909,62.9397,61.9071,62.8959,851900.0],["2017-06-15",62.2221,62.8434,61.9421,62.7121,577900.0],["2017-06-16",62.7909,63.4384,62.6159,63.3422,923500.0],["2017-06-19",63.5521,63.8759,63.2284,63.8321,497800.0],["2017-06-20",63.8321,63.8496,63.3071,63.3509,602100.0],["2017-06-21",63.5219,63.5219,62.6624,62.8641,492100.0],["2017-06-22",62.6448,62.7501,61.8817,62.0308,608900.0],["2017-06-23",62.0308,62.3027,61.6449,61.9694,702700.0],["2017-06-26",62.1185,62.2852,61.5659,62.1273,809600.0],["2017-06-27",62.1536,62.1536,61.2677,61.3554,407300.0],["2017-06-28",61.6098,61.7413,61.2414,61.6098,431700.0],["2017-06-29",61.7063,61.7852,60.2239,60.5485,492400.0],["2017-06-30",60.5572,61.066,60.4081,60.7765,574400.0],["2017-07-03",61.2151,61.408,60.873,61.1274,286600.0],["2017-07-05",60.9695,61.2502,60.452,60.9695,527800.0],["2017-07-06",60.3555,60.9607,60.0222,60.6888,644800.0],["2017-07-07",60.8204,61.8115,60.4608,61.6624,347600.0],["2017-07-10",61.8116,61.9782,61.3993,61.8291,488900.0],["2017-07-11",61.8642,62.2413,61.5484,62.1273,558600.0],["2017-07-12",62.4255,62.6799,61.9957,62.0308,374300.0],["2017-07-13",62.0484,62.1185,61.5747,61.8642,355200.0],["2017-07-14",62.0221,62.3904,61.9782,62.101,353700.0],["2017-07-17",62.0308,62.3729,61.6186,62.1448,592400.0],["2017-07-18",61.9519,62.0572,61.5221,61.8116,751500.0],["2017-07-19",62.0396,62.6799,62.0045,62.5922,428400.0],["2017-07-20",62.7764,62.8729,62.3203,62.601,397100.0],["2017-07-21",62.5746,63.022,62.4957,62.7062,246800.0],["2017-07-24",62.6448,62.9957,62.5922,62.7325,314900.0],["2017-07-25",63.1185,63.1185,62.4869,62.7325,613900.0],["2017-07-26",62.8115,62.9957,62.1975,62.2413,308300.0],["2017-07-27",62.4694,62.4694,61.8905,62.1975,404800.0],["2017-07-28",62.1799,62.5659,62.0484,62.5045,385800.0],["2017-07-31",62.7939,62.8729,62.3553,62.3553,346700.0],["2017-08-01",62.6887,63.1711,62.4869,63.1711,496500.0],["2017-08-02",63.1097,63.4693,62.1712,62.8115,426600.0],["2017-08-03",62.7939,63.0834,62.7325,62.9606,355000.0],["2017-08-04",63.1536,63.6447,63.0483,63.4781,493200.0],["2017-08-07",63.25,63.9254,63.25,63.864,391800.0],["2017-08-08",63.3991,64.785,63.3991,64.6359,560400.0],["2017-08-09",64.2412,64.5394,64.0307,64.4429,444300.0],["2017-08-10",64.2325,64.3728,63.5571,63.5571,534300.0],["2017-08-11",63.8377,63.8991,63.2764,63.4781,576000.0],["2017-08-14",64.0044,64.2324,63.5395,63.7851,1067500.0],["2017-08-15",63.8816,64.2149,63.1535,63.2588,775400.0],["2017-08-16",63.5044,64.7499,63.3816,64.0482,929500.0],["2017-08-17",63.8202,63.9956,60.3818,60.3994,1219200.0],["2017-08-18",60.3029,61.7063,59.6801,61.5045,1258700.0],["2017-08-21",61.5747,62.0747,61.3379,61.9431,760700.0],["2017-08-22",62.1098,62.3466,61.794,62.0835,906200.0],["2017-08-23",61.8817,61.8817,60.5222,60.5397,2531000.0],["2017-08-24",60.0573,60.0836,55.1629,55.2681,2858400.0],["2017-08-25",54.9962,55.2155,53.7419,54.0226,2284000.0],["2017-08-28",54.0752,54.277,52.8297,53.2332,1644000.0],["2017-08-29",52.8823,53.1542,52.628,52.8911,993300.0],["2017-08-30",52.8472,53.4525,52.7507,53.2946,984100.0],["2017-08-31",53.47,54.163,53.4174,54.1016,918400.0],["2017-09-01",54.1629,54.1629,53.0665,53.5226,571300.0],["2017-09-05",53.2332,53.5402,51.9701,52.0929,836000.0],["2017-09-06",52.3648,52.663,51.2158,52.2245,1046800.0],["2017-09-07",52.2069,52.3736,51.6544,52.1455,781400.0],["2017-09-08",51.8824,53.0139,51.8824,52.6543,828600.0],["2017-09-11",53.2244,53.5051,53.049,53.3034,859500.0],["2017-09-12",53.4876,53.6893,53.3121,53.4174,554500.0],["2017-09-13",53.3648,53.4086,52.8472,53.1718,597000.0],["2017-09-14",52.9086,53.2683,52.5753,53.1718,684500.0],["2017-09-15",53.1191,53.7858,53.1191,53.2595,1278900.0],["2017-09-18",53.4174,53.6542,53.1367,53.1455,1087800.0],["2017-09-19",53.2156,54.584,53.1893,54.1542,1132600.0],["2017-09-20",54.1103,54.505,53.8647,54.2594,684900.0],["2017-09-21",54.3033,54.4963,53.8647,53.8647,655200.0],["2017-09-22",53.8735,54.3559,53.8647,54.0489,528300.0],["2017-09-25",54.0752,54.084,53.584,53.6191,1059400.0],["2017-09-26",53.9524,54.3208,53.6981,54.0226,594600.0],["2017-09-27",54.3471,54.6629,53.891,54.4699,695000.0],["2017-09-28",54.3688,54.5623,54.1313,54.4216,1039100.0],["2017-09-29",54.4831,54.7118,54.2896,54.5887,1223400.0],["2017-10-02",54.6239,54.9581,53.8586,54.1489,870200.0],["2017-10-03",54.1929,54.8966,54.0609,54.835,729500.0],["2017-10-04",54.8262,55.2308,54.6679,55.134,801000.0],["2017-10-05",55.3188,55.3188,54.6151,54.6942,572300.0],["2017-10-06",54.5975,55.3715,54.4919,55.0461,652800.0],["2017-10-09",55.0461,55.3276,54.5799,54.6942,251500.0],["2017-10-10",54.6942,54.9845,54.3512,54.4919,471900.0],["2017-10-11",54.6239,54.9669,54.5095,54.8438,535400.0],["2017-10-12",54.8614,55.3452,54.7558,55.0901,448500.0],["2017-10-13",55.222,55.609,54.8614,55.0285,425600.0],["2017-10-16",55.0989,55.1868,54.5447,54.6767,563500.0],["2017-10-17",54.747,55.0021,54.4743,54.4919,592900.0],["2017-10-18",54.6942,55.0109,54.5535,54.6767,419100.0],["2017-10-19",54.6503,54.7206,54.1841,54.6942,292800.0],["2017-10-20",54.9933,55.9609,54.7998,55.8113,588400.0],["2017-10-23",55.7762,55.7762,54.7822,54.8174,671500.0],["2017-10-24",55.0285,55.5914,55.0285,55.4507,391500.0],["2017-10-25",55.5123,55.8114,54.5711,55.3188,427900.0],["2017-10-26",55.4771,56.0224,55.1868,55.9169,538200.0],["2017-10-27",55.9257,56.2599,55.4331,56.1544,437800.0],["2017-10-30",55.9785,56.0928,54.9493,54.9757,925100.0],["2017-10-31",55.1516,55.6794,55.1516,55.2836,461400.0],["2017-11-01",55.5651,55.7674,55.3627,55.5387,569400.0],["2017-11-02",55.5123,55.5123,55.0021,55.2044,527800.0],["2017-11-03",55.2044,55.6354,55.1604,55.3715,385400.0],["2017-11-06",55.2308,55.5035,55.0461,55.3979,410500.0],["2017-11-07",55.653,55.8026,54.9669,55.1604,323500.0],["2017-11-08",55.0989,55.8993,54.8614,55.3451,437800.0],["2017-11-09",54.7822,54.9229,53.8938,54.0961,389400.0],["2017-11-10",53.797,54.7118,53.797,54.5975,432300.0],["2017-11-13",54.2192,54.6239,53.7443,54.4655,392200.0],["2017-11-14",54.3424,54.5623,54.0697,54.3952,355300.0],["2017-11-15",53.9993,54.5007,53.5683,54.2104,371600.0],["2017-11-16",54.3336,54.6151,54.2017,54.404,610100.0],["2017-11-17",54.2808,54.7734,53.9202,54.3336,708700.0],["2017-11-20",54.5183,54.8526,54.3512,54.5095,460100.0],["2017-11-21",54.7382,54.9229,54.2632,54.9229,521600.0],["2017-11-22",54.9845,55.4067,54.9405,55.1692,224800.0],["2017-11-24",55.3452,55.4859,55.134,55.2132,142200.0],["2017-11-27",55.1692,55.697,55.1692,55.354,524800.0],["2017-11-28",55.4771,56.0664,55.3012,56.0576,674000.0],["2017-11-29",56.2248,56.7261,56.1368,56.7085,374900.0],["2017-11-30",56.8405,57.5354,56.515,57.3946,447000.0],["2017-12-01",57.3507,57.6321,55.8377,57.597,566100.0],["2017-12-04",58.0544,58.6877,58.0544,58.2743,603700.0],["2017-12-05",58.4326,58.7229,57.3683,57.5266,882300.0],["2017-12-06",57.2715,57.4562,56.2072,56.3479,735200.0],["2017-12-07",56.1104,57.7201,55.8465,57.6145,1077400.0],["2017-12-08",58.1599,58.1599,57.2539,57.9928,613200.0],["2017-12-11",58.1159,58.1951,57.1747,57.3682,682100.0],["2017-12-12",57.3067,57.5442,56.6997,56.8141,722800.0],["2017-12-13",57.0428,57.6673,56.9548,57.3419,511700.0],["2017-12-14",57.5882,57.5882,56.5238,56.647,373500.0],["2017-12-15",56.9285,57.3331,56.8581,56.9109,785400.0],["2017-12-18",57.2011,57.4386,56.5766,56.6382,364400.0],["2017-12-19",56.6646,56.99,56.4535,56.8053,338300.0],["2017-12-20",57.1747,57.2803,56.7965,57.1396,501000.0],["2017-12-21",57.1925,57.8542,57.1043,57.6778,1606300.0],["2017-12-22",57.916,57.916,56.8925,57.4219,300500.0],["2017-12-26",57.2719,57.7748,57.1837,57.2543,259500.0],["2017-12-27",57.369,57.8631,57.3425,57.5631,270100.0],["2017-12-28",57.7131,57.7484,57.3248,57.7131,267600.0],["2017-12-29",57.9689,58.0042,57.5454,57.5543,277900.0],["2018-01-02",57.6337,57.9337,57.316,57.7131,410000.0],["2018-01-03",57.7925,58.1454,57.4749,57.7307,388000.0],["2018-01-04",57.8807,58.4983,57.7307,57.9689,552400.0],["2018-01-05",58.1984,58.8954,58.1631,58.8248,677100.0],["2018-01-08",58.8072,59.2042,58.2689,58.3219,361300.0],["2018-01-09",58.3484,58.6483,58.2072,58.3836,383800.0],["2018-01-10",58.3748,58.5778,57.8542,58.5513,543400.0],["2018-01-11",58.6042,59.2924,58.0572,59.2483,432000.0],["2018-01-12",59.4866,59.4866,58.966,59.0983,342100.0],["2018-01-16",59.4513,59.6895,58.3131,58.3484,641700.0],["2018-01-17",58.8336,59.0366,58.4366,58.8425,406800.0],["2018-01-18",58.9572,59.2836,58.6042,58.7807,256800.0],["2018-01-19",58.9925,59.566,58.9925,59.4072,759400.0],["2018-01-22",59.5219,59.8307,58.7807,59.1248,355500.0],["2018-01-23",58.9218,58.9218,58.5336,58.8071,335900.0],["2018-01-24",59.0277,59.6807,59.0189,59.213,384200.0],["2018-01-25",59.5218,59.5483,58.7542,59.0895,322100.0],["2018-01-26",59.213,59.6454,59.0807,59.3454,318900.0],["2018-01-29",59.1336,59.3365,58.7013,58.7013,290400.0],["2018-01-30",58.4278,58.5513,57.9513,58.2601,279600.0],["2018-01-31",58.5689,58.7542,57.8278,57.9248,335700.0],["2018-02-01",57.7395,58.4013,57.1219,58.0395,265500.0],["2018-02-02",57.7307,58.1366,57.1043,57.1925,352200.0],["2018-02-05",56.5043,56.8396,53.6191,53.9455,747000.0],["2018-02-06",52.9926,54.9779,51.6515,54.5896,861800.0],["2018-02-07",54.4043,55.9043,54.4043,55.5425,717700.0],["2018-02-08",55.3131,55.5161,52.7103,52.7456,652100.0],["2018-02-09",53.3544,53.5661,51.7397,52.9309,890200.0],["2018-02-12",53.2926,54.2896,53.0279,53.7779,563600.0],["2018-02-13",53.5397,54.0867,53.2661,53.8132,406900.0],["2018-02-14",53.522,55.172,53.522,55.0749,524000.0],["2018-02-15",55.4543,55.4543,54.4308,54.9514,511800.0],["2018-02-16",54.969,56.2925,54.969,55.6484,714200.0],["2018-02-20",55.2955,55.4367,54.0602,54.4661,552600.0],["2018-02-21",54.5367,55.5073,54.3514,54.9514,869000.0],["2018-02-22",55.2514,55.6043,53.3632,55.0396,880400.0],["2018-02-23",55.419,56.5043,55.1102,56.2837,819300.0],["2018-02-26",56.469,56.9631,56.1072,56.8484,912800.0],["2018-02-27",56.7866,57.4043,56.5308,56.769,1060100.0],["2018-02-28",56.9984,57.3778,56.0896,56.0896,648000.0],["2018-03-01",56.1072,56.3719,54.5896,54.7926,701800.0],["2018-03-02",54.2544,54.2632,53.5573,54.0867,474400.0],["2018-03-05",53.7691,54.6779,53.725,54.5191,519800.0],["2018-03-06",54.7573,54.9337,53.8397,54.5367,663000.0],["2018-03-07",54.0161,54.8367,53.972,54.5367,549600.0],["2018-03-08",54.8279,54.9337,54.2455,54.8279,524500.0],["2018-03-09",55.2602,56.1867,55.0484,56.1161,462400.0],["2018-03-12",56.1249,56.6102,55.6925,55.869,524900.0],["2018-03-13",55.9925,56.5925,55.6043,55.7631,253900.0],["2018-03-14",56.0014,56.4249,55.1014,55.2514,623700.0],["2018-03-15",55.3837,55.6661,55.0308,55.2425,289600.0],["2018-03-16",55.3484,55.9043,55.2602,55.6573,797100.0],["2018-03-19",55.472,55.5514,55.0131,55.2867,540200.0],["2018-03-20",55.4543,56.0014,54.9779,55.569,418900.0],["2018-03-21",55.5867,55.8514,55.2514,55.3837,407700.0],["2018-03-22",54.8014,55.2867,53.6808,53.6897,591700.0],["2018-03-23",53.7073,53.7867,52.7985,52.7985,650100.0],["2018-03-26",53.6279,54.0955,52.5956,53.972,489700.0],["2018-03-27",54.0779,54.5632,53.0985,53.3103,460500.0],["2018-03-28",53.275,53.7073,52.825,53.3456,483700.0],["2018-03-29",53.6367,55.6484,53.6367,55.1014,723600.0],["2018-04-02",54.8985,55.022,52.7015,53.6102,588000.0],["2018-04-03",53.7607,54.708,53.7607,54.5398,775800.0],["2018-04-04",53.5483,55.1063,53.1411,54.9381,373300.0],["2018-04-05",55.3099,55.5401,54.7788,55.0355,500300.0],["2018-04-06",54.4601,54.8407,52.8932,53.566,357600.0],["2018-04-09",53.9112,54.3273,53.0171,53.0525,469600.0],["2018-04-10",53.7962,54.646,53.4155,54.1237,480900.0],["2018-04-11",53.6102,53.7607,52.8489,53.0968,551400.0],["2018-04-12",53.3358,53.805,53.1411,53.442,333800.0],["2018-04-13",53.6811,54.0175,53.2207,53.566,437300.0],["2018-04-16",53.8139,54.3007,53.6102,53.8758,610600.0],["2018-04-17",54.345,54.4158,53.5926,53.8404,1121600.0],["2018-04-18",53.9732,55.2302,53.9289,54.8939,498800.0],["2018-04-19",54.885,54.885,54.0971,54.5309,287400.0],["2018-04-20",54.5221,54.8673,53.7607,53.9289,305100.0],["2018-04-23",53.982,54.5929,53.8316,54.0883,282400.0],["2018-04-24",54.1768,54.6106,52.1939,52.6719,621200.0],["2018-04-25",52.5568,53.6545,52.2647,53.1676,511300.0],["2018-04-26",52.8578,53.1411,52.185,52.4417,643400.0],["2018-04-27",52.4152,52.8047,52.2116,52.4683,228400.0],["2018-04-30",52.5214,52.8312,51.6893,51.6893,397000.0],["2018-05-01",51.645,51.8752,50.3083,51.5565,583400.0],["2018-05-02",51.5476,52.123,51.1847,51.4591,509100.0],["2018-05-03",51.4237,51.8929,50.6712,51.4945,423700.0],["2018-05-04",51.105,52.4063,51.0253,52.0434,362000.0],["2018-05-07",52.2912,53.0525,52.2912,52.5303,638600.0],["2018-05-08",52.6188,52.9994,52.4594,52.8135,452700.0],["2018-05-09",52.8666,52.9552,52.3532,52.424,714700.0],["2018-05-10",52.486,53.0349,52.3267,52.9286,341000.0],["2018-05-11",52.9375,53.5571,52.725,53.2207,303900.0],["2018-05-14",52.4506,52.5125,51.0962,51.4325,1376400.0],["2018-05-15",50.866,51.8663,50.1047,51.5211,1059900.0],["2018-05-16",51.5742,52.787,51.5742,52.5214,744000.0],["2018-05-17",52.4329,53.1057,52.4329,52.5922,507300.0],["2018-05-18",52.4329,53.3712,52.4329,53.1145,967000.0],["2018-05-21",53.5129,54.3096,53.5129,54.283,549900.0],["2018-05-22",54.2653,54.6283,53.4066,53.4509,680200.0],["2018-05-23",53.1499,53.7076,53.0437,53.4067,449700.0],["2018-05-24",53.7696,55.2834,53.2916,54.8673,994700.0],["2018-05-25",54.7876,54.7965,53.4067,53.8316,967900.0],["2018-05-29",53.3358,54.4247,53.1411,53.5129,601100.0],["2018-05-30",53.8316,53.9112,53.0791,53.3093,676200.0],["2018-05-31",53.3358,53.3624,51.344,51.344,720400.0],["2018-06-01",51.7247,52.3975,51.7247,52.247,823100.0],["2018-06-04",52.4063,52.9375,52.2558,52.3886,448400.0],["2018-06-05",52.3798,52.7516,52.008,52.4417,481400.0],["2018-06-06",52.4594,52.9729,52.3975,52.964,739800.0],["2018-06-07",53.1322,53.7519,53.0968,53.6722,362300.0],["2018-06-08",53.4155,53.9732,53.2827,53.9289,519100.0],["2018-06-11",55.0355,56.4784,54.646,56.4165,1286500.0],["2018-06-12",56.505,56.9034,55.8411,56.3102,980400.0],["2018-06-13",56.4253,56.4253,55.1948,55.2834,1022400.0],["2018-06-14",55.5843,55.5843,54.708,55.0532,561600.0],["2018-06-15",54.7876,55.1417,54.283,54.9116,726300.0],["2018-06-18",54.5398,55.0798,54.3362,54.6194,508700.0],["2018-06-19",53.8493,54.0086,52.8312,53.7342,633300.0],["2018-06-20",54.0086,54.0086,53.5483,53.7696,412900.0],["2018-06-21",53.7163,53.8495,53.2456,53.29,504100.0],["2018-06-22",53.6186,53.8495,52.686,53.0591,756200.0],["2018-06-25",52.7837,53.0679,52.2686,52.6949,400500.0],["2018-06-26",52.8992,53.2101,52.615,52.917,390300.0],["2018-06-27",53.139,53.4943,52.6061,52.7748,515200.0],["2018-06-28",52.6949,53.3522,52.4995,53.2456,441000.0],["2018-06-29",53.5653,54.3025,53.1745,53.512,727500.0],["2018-07-02",53.0235,54.1515,52.7749,54.0893,596700.0],["2018-07-03",54.2581,54.4268,53.2101,53.2811,274600.0],["2018-07-05",53.5831,53.6985,52.8459,53.6985,417400.0],["2018-07-06",53.6453,54.2847,53.2189,54.0893,280000.0],["2018-07-09",54.2581,55.2173,54.116,54.9242,285800.0],["2018-07-10",54.9775,54.9953,54.4535,54.8531,233100.0],["2018-07-11",54.4002,54.8443,54.267,54.6222,299400.0],["2018-07-12",54.9242,54.9242,54.2048,54.3558,244000.0],["2018-07-13",54.4535,54.7288,53.8495,53.9561,360900.0],["2018-07-16",53.9828,53.9828,53.2545,53.3877,304800.0],["2018-07-17",53.0058,53.5298,52.6683,53.0058,454500.0],["2018-07-18",52.9614,53.3788,52.6683,53.1923,405800.0],["2018-07-19",53.1035,53.7962,52.766,53.5387,311700.0],["2018-07-20",53.3077,54.2492,53.29,53.7962,333800.0],["2018-07-23",53.5831,54.1693,53.1834,53.7252,474100.0],["2018-07-24",54.0005,54.2226,53.2189,53.6275,620000.0],["2018-07-25",53.8051,54.0449,52.6594,52.9969,460500.0],["2018-07-26",53.0324,53.6275,53.0058,53.4321,268600.0],["2018-07-27",53.5653,53.6985,52.8015,53.0413,178700.0],["2018-07-30",53.1124,53.4765,52.464,52.4995,205300.0],["2018-07-31",52.8015,53.8673,52.766,53.4587,243900.0],["2018-08-01",53.139,53.5653,52.4818,52.6949,580700.0],["2018-08-02",52.3574,53.0679,52.0021,52.6327,271500.0],["2018-08-03",52.7216,53.2278,52.5706,53.0146,372000.0],["2018-08-06",53.1124,53.4232,53.0058,53.2456,188200.0],["2018-08-07",53.4055,53.8229,53.3344,53.5476,290700.0],["2018-08-08",53.5209,53.5387,53.0413,53.21,211200.0],["2018-08-09",53.2811,53.3344,52.8015,52.837,128700.0],["2018-08-10",52.4906,53.0679,52.4285,52.6061,159300.0],["2018-08-13",52.5794,52.9969,52.1798,52.5528,231600.0],["2018-08-14",52.6594,53.139,52.6416,52.8193,477700.0],["2018-08-15",52.464,52.8726,52.0643,52.8104,256600.0],["2018-08-16",53.1568,53.965,52.686,53.0146,393000.0],["2018-08-17",52.8637,53.4943,52.6327,53.2367,300800.0],["2018-08-20",53.3433,53.5476,53.0502,53.3699,570700.0],["2018-08-21",53.5298,55.0841,53.3699,54.862,608200.0],["2018-08-22",54.7555,54.9064,53.8406,54.6222,441800.0],["2018-08-23",54.6222,54.6222,52.4462,52.6594,589200.0],["2018-08-24",52.4995,53.3166,52.464,53.0235,646400.0],["2018-08-27",53.2811,54.64,53.1923,54.2581,751000.0],["2018-08-28",54.3913,54.4979,54.0538,54.1515,546400.0],["2018-08-29",54.2048,54.2048,53.6186,53.7785,534200.0],["2018-08-30",53.7341,54.1249,53.3699,53.7607,750000.0],["2018-08-31",53.592,54.1604,53.3699,53.9916,988700.0],["2018-09-04",53.885,54.6755,53.6364,54.5867,448100.0],["2018-09-05",54.4357,55.5637,54.3114,55.3417,429200.0],["2018-09-06",55.3949,55.688,55.3861,55.5015,458100.0],["2018-09-07",55.3328,56.1943,55.1729,55.7058,647900.0],["2018-09-10",55.9545,56.9848,55.9545,56.7183,611900.0],["2018-09-11",56.5318,56.8959,56.1943,56.8426,577000.0],["2018-09-12",56.8427,56.8604,55.466,56.0078,713200.0],["2018-09-13",56.1765,56.2209,55.2972,55.688,464100.0],["2018-09-14",55.768,55.9456,55.0752,55.3594,797100.0],["2018-09-17",55.3505,56.1055,55.244,55.4127,451900.0],["2018-09-18",55.466,56.2653,54.489,55.4926,492000.0],["2018-09-19",55.6081,56.1321,55.0397,55.3949,407000.0],["2018-09-20",55.7591,56.2387,55.315,55.4571,315000.0],["2018-09-21",55.5726,55.6436,55.0486,55.2173,717700.0],["2018-09-24",55.1196,55.1196,54.2847,54.8531,365800.0],["2018-09-25",54.9775,55.0663,53.8673,53.9472,315100.0],["2018-09-26",53.9117,54.0804,53.1656,53.21,372800.0],["2018-09-27",53.4321,54.0005,53.1745,53.814,813700.0],["2018-09-28",53.7074,53.9916,53.1301,53.2633,387800.0],["2018-10-01",53.5476,53.6275,52.5794,52.7482,337800.0],["2018-10-02",52.6858,53.2027,52.6591,52.8819,268800.0],["2018-10-03",53.0779,53.6126,53.0779,53.1849,384000.0],["2018-10-04",53.0245,53.3987,52.16,52.4898,191300.0],["2018-10-05",52.4898,52.7749,51.6164,51.9551,235400.0],["2018-10-08",51.7145,51.7145,51.1976,51.4649,293500.0],["2018-10-09",51.251,51.456,50.0301,50.048,638200.0],["2018-10-10",49.9678,50.0836,49.2103,49.2905,536400.0],["2018-10-11",49.2548,49.5489,48.2745,48.934,650000.0],["2018-10-12",49.5043,49.7004,48.4973,49.6024,741400.0],["2018-10-15",49.5222,50.4044,49.5222,49.9589,515600.0],["2018-10-16",50.2618,51.2065,49.7628,51.1441,458500.0],["2018-10-17",50.8589,51.3669,50.4312,51.2421,504500.0],["2018-10-18",51.1263,51.26,50.2084,50.2886,778800.0],["2018-10-19",50.449,50.8946,50.2619,50.7342,545300.0],["2018-10-22",50.9035,50.9035,49.3439,49.8697,839700.0],["2018-10-23",49.0588,49.442,47.9448,49.032,574300.0],["2018-10-24",48.8895,49.54,48.533,48.5686,631200.0],["2018-10-25",49.0142,49.8876,48.9162,49.2905,434900.0],["2018-10-26",48.6756,49.2905,48.025,48.8895,366300.0],["2018-10-29",49.4865,50.1103,48.2745,48.8538,425800.0],["2018-10-30",48.934,50.2797,48.6221,50.2173,459700.0],["2018-10-31",50.3688,51.1708,50.1371,50.1995,530300.0],["2018-11-01",50.547,52.3828,49.3974,52.2492,500300.0],["2018-11-02",52.7126,53.2918,52.5343,53.069,560700.0],["2018-11-05",53.0601,53.5502,52.6591,53.3542,892100.0],["2018-11-06",53.2116,54.183,53.2116,53.6928,322100.0],["2018-11-07",53.9869,54.4058,53.0868,54.3256,406200.0],["2018-11-08",53.9958,54.3612,53.3364,54.0047,309700.0],["2018-11-09",53.7285,54.1384,53.3809,53.9602,306500.0],["2018-11-12",53.8087,54.2365,53.1938,53.3364,459100.0],["2018-11-13",53.6215,54.3523,53.3186,54.085,396800.0],["2018-11-14",54.3612,55.1454,53.2651,53.8087,564000.0],["2018-11-15",53.4968,54.584,53.0958,54.4058,372900.0],["2018-11-16",54.1117,55.3682,53.8711,55.0296,802100.0],["2018-11-19",54.8781,55.2256,54.2365,54.4236,461300.0],["2018-11-20",53.9958,54.3612,53.2294,53.7017,383200.0],["2018-11-21",53.7463,54.5216,53.7463,53.9067,235200.0],["2018-11-23",53.479,54.2364,53.3096,53.7552,166400.0],["2018-11-26",54.2899,54.9137,53.88,54.4414,309200.0],["2018-11-27",54.2186,54.2186,53.5235,54.1473,252900.0],["2018-11-28",54.2899,55.1811,53.7463,55.1633,329700.0],["2018-11-29",54.8959,55.1811,54.3969,54.7444,296500.0],["2018-11-30",54.6553,55.2524,54.6553,55.2435,594200.0],["2018-12-03",55.4217,56.1168,54.8692,55.2167,513900.0],["2018-12-04",55.0563,55.0563,52.9977,53.0958,645500.0],["2018-12-06",51.5095,51.9372,48.3369,51.8214,966400.0],["2018-12-07",51.6966,52.7304,51.6432,52.16,641200.0],["2018-12-10",52.062,52.2848,51.0906,51.7234,776100.0],["2018-12-11",52.4719,52.7571,51.5273,51.5629,520600.0],["2018-12-12",52.2313,52.873,52.0531,52.1422,477000.0],["2018-12-13",52.3115,52.668,51.7501,51.8036,528700.0],["2018-12-14",51.2154,52.1779,51.1976,51.4471,587700.0],["2018-12-17",51.554,51.7947,50.0302,50.3331,561300.0],["2018-12-18",50.8322,51.3134,50.6183,50.752,397500.0],["2018-12-19",50.7744,51.7317,49.4502,49.826,351700.0],["2018-12-20",49.817,50.3717,49.1997,49.4323,480400.0],["2018-12-21",49.4681,50.3359,48.5197,48.5823,1450700.0],["2018-12-24",48.4302,48.6002,47.4818,47.625,326300.0],["2018-12-26",47.6876,49.4502,47.3924,49.3697,324600.0],["2018-12-27",48.636,49.7812,48.1081,49.7633,400300.0],["2018-12-28",49.8618,50.5775,49.1281,49.6291,323600.0],["2018-12-31",49.7097,50.157,49.3249,49.996,373400.0],["2019-01-02",49.3786,49.9423,48.9134,49.4412,544300.0],["2019-01-03",49.1818,49.8796,48.8149,48.8776,566800.0],["2019-01-04",49.6202,50.7207,49.5128,50.5775,529400.0],["2019-01-07",50.5775,51.7317,50.5775,51.2485,369600.0],["2019-01-08",51.6333,52.1432,51.4901,52.0359,234000.0],["2019-01-09",52.179,52.5459,51.4633,51.8927,586500.0],["2019-01-10",51.7496,52.4296,51.678,52.1611,607200.0],["2019-01-11",52.009,52.8053,51.6243,52.7606,317400.0],["2019-01-14",52.528,53.0201,52.2506,52.7785,407900.0],["2019-01-15",52.8322,53.0916,52.3848,52.6443,496100.0],["2019-01-16",52.7785,53.208,52.5101,52.5727,443800.0],["2019-01-17",52.3759,53.539,52.3759,53.2437,681900.0],["2019-01-18",53.5032,54.1026,53.4674,53.8879,469000.0],["2019-01-22",53.6821,53.8074,52.7606,53.1811,545700.0],["2019-01-23",53.3511,53.87,52.689,53.2795,268400.0],["2019-01-24",53.2169,53.8342,53.1274,53.3958,268100.0],["2019-01-25",53.7716,54.2816,52.8411,52.9664,634900.0],["2019-01-28",52.2864,52.9216,52.0001,52.5817,350700.0],["2019-01-29",52.6711,53.3958,52.528,53.1453,236000.0],["2019-01-30",53.5032,53.8163,52.8411,53.2885,279400.0],["2019-01-31",53.3064,53.6016,52.8053,53.2348,480800.0],["2019-02-01",53.1632,53.3332,52.6353,53.2527,445800.0],["2019-02-04",53.2706,53.6106,52.9753,53.5748,202100.0],["2019-02-05",53.6374,53.8432,53.3422,53.6911,248800.0],["2019-02-06",53.5479,54.0311,53.4227,53.9684,205500.0],["2019-02-07",53.6732,54.389,53.6732,54.38,427000.0],["2019-02-08",54.0579,54.7289,53.7716,54.711,400700.0],["2019-02-11",54.711,54.89,54.4068,54.5232,397500.0],["2019-02-12",54.8721,55.3194,54.711,55.2926,796700.0],["2019-02-13",55.4715,55.6952,55.221,55.3821,414400.0],["2019-02-14",55.2031,55.6952,55.1673,55.5968,439500.0],["2019-02-15",55.8563,57.2341,55.6684,57.2341,704400.0],["2019-02-19",57.261,57.5383,56.7599,56.8315,555900.0],["2019-02-20",56.8404,57.583,56.7957,57.3594,507600.0],["2019-02-21",57.4846,62.0476,57.1983,61.3497,1206400.0],["2019-02-22",61.1887,61.2871,60.2582,61.2781,547600.0],["2019-02-25",61.2871,61.7076,60.9113,61.3766,525600.0],["2019-02-26",61.1171,61.7345,61.0366,61.4929,463200.0],["2019-02-27",61.3497,62.1013,61.1708,61.6539,449100.0],["2019-02-28",61.5108,61.7792,61.2961,61.3587,358200.0],["2019-03-01",61.7613,61.7613,60.9113,61.3497,369100.0],["2019-03-04",61.475,61.6092,60.965,61.484,296500.0],["2019-03-05",61.3587,62.0029,61.2961,61.484,268500.0],["2019-03-06",61.2424,61.4392,60.5087,60.5355,294300.0],["2019-03-07",60.4729,60.4729,59.7929,60.2403,259500.0],["2019-03-08",59.5514,60.2403,59.2024,60.0703,379500.0],["2019-03-11",59.9898,60.4819,59.7482,60.464,572800.0],["2019-03-12",60.2492,60.8487,60.1061,60.5534,354000.0],["2019-03-13",60.6608,60.8398,60.1419,60.4192,575600.0],["2019-03-14",60.3477,60.4371,59.793,60.294,440500.0],["2019-03-15",60.5713,60.9561,60.1508,60.6161,1293800.0],["2019-03-18",60.5624,61.1708,60.4014,61.144,440900.0],["2019-03-19",61.2424,61.5197,60.7861,60.9561,597000.0],["2019-03-20",60.8398,61.5645,60.5892,61.0724,524800.0],["2019-03-21",60.7503,61.9939,60.7235,61.6718,408100.0],["2019-03-22",61.1708,61.4034,60.5177,60.5445,309600.0],["2019-03-25",61.3587,61.4034,60.5803,60.9113,330300.0],["2019-03-26",61.2871,61.5824,60.8219,61.2692,316900.0],["2019-03-27",61.3229,61.5108,60.965,60.9829,512900.0],["2019-03-28",61.0724,61.7792,60.9203,61.7076,286300.0],["2019-03-29",61.9365,61.9365,61.4338,61.7929,642900.0],["2019-04-01",61.9365,62.3853,61.5416,62.0981,625700.0],["2019-04-02",62.0981,62.125,61.5415,61.9544,277600.0],["2019-04-03",62.3853,62.6995,62.1519,62.4302,468300.0],["2019-04-04",62.5559,63.0226,62.2148,62.6367,497700.0],["2019-04-05",62.7534,63.2471,62.6995,63.1034,314500.0],["2019-04-08",63.1034,63.7138,62.7623,63.66,361500.0],["2019-04-09",63.6061,63.6061,62.7085,62.879,244400.0],["2019-04-10",63.1393,63.651,63.0047,63.5253,290800.0],["2019-04-11",63.6061,64.2344,63.265,64.1896,586100.0],["2019-04-12",64.4948,65.0513,64.2165,65.0154,679200.0],["2019-04-15",65.0782,65.3924,64.8269,65.2398,311500.0],["2019-04-16",65.527,65.7963,65.2667,65.5181,360900.0],["2019-04-17",65.8233,65.8502,65.2129,65.5001,437700.0],["2019-04-18",65.7245,66.4606,65.5809,66.4516,260200.0],["2019-04-22",66.2272,66.3977,65.7604,66.3439,295500.0],["2019-04-23",66.676,67.3043,66.3529,67.2684,307400.0],["2019-04-24",67.035,67.2146,65.895,66.2451,619300.0],["2019-04-25",65.913,65.913,64.9525,65.4552,260500.0],["2019-04-26",65.2667,65.7963,65.2129,65.6348,314000.0],["2019-04-29",65.7245,65.8951,65.3385,65.8592,227800.0],["2019-04-30",65.913,65.913,65.1859,65.6617,235800.0],["2019-05-01",65.8681,66.2451,65.2577,65.2667,369500.0],["2019-05-02",65.2398,66.0297,65.1859,65.931,352700.0],["2019-05-03",66.2003,67.439,66.1733,67.0979,293900.0],["2019-05-06",66.1105,67.1248,65.7155,66.8106,280700.0],["2019-05-07",66.2092,66.8286,65.5989,65.931,226200.0],["2019-05-08",65.7874,66.0746,65.527,65.6617,224100.0],["2019-05-09",65.1141,65.8951,64.7102,65.5629,191400.0],["2019-05-10",65.1949,65.7874,64.3242,65.554,240300.0],["2019-05-13",64.4319,64.5845,63.5702,63.8844,300200.0],["2019-05-14",64.019,65.2218,64.01,64.8269,299400.0],["2019-05-15",64.4229,65.2847,64.0729,64.7461,259000.0],["2019-05-16",64.8538,65.4911,64.6653,65.0692,286900.0],["2019-05-17",64.6204,65.0244,63.9562,64.037,425900.0],["2019-05-20",63.4804,64.2165,63.4804,63.6869,236900.0],["2019-05-21",63.9921,64.7461,63.9921,64.5666,325400.0],["2019-05-22",64.2255,64.2344,63.1393,63.3099,679500.0],["2019-05-23",60.0964,62.7444,59.0731,59.7643,812400.0],["2019-05-24",59.9169,60.4734,58.5704,59.1898,719200.0],["2019-05-28",59.3064,59.8091,58.2383,58.3191,545800.0],["2019-05-29",58.1844,58.9923,57.8254,58.4537,724500.0],["2019-05-30",58.5794,59.3783,58.4178,59.0282,488000.0],["2019-05-31",58.5704,58.7858,58.346,58.4896,569800.0],["2019-06-03",58.4986,59.6206,58.4986,59.109,487300.0],["2019-06-04",59.5398,60.4913,59.459,60.4195,414200.0],["2019-06-05",60.5901,61.1376,60.3387,60.8504,521100.0],["2019-06-06",60.9042,61.1825,59.854,60.4016,687000.0],["2019-06-07",60.617,61.0568,60.4554,60.9401,424000.0],["2019-06-10",61.1017,61.362,60.9042,61.2274,273300.0],["2019-06-11",61.6941,62.6277,61.353,61.6313,364500.0],["2019-06-12",61.5685,62.0173,60.9761,61.2094,486700.0],["2019-06-13",61.4339,61.6672,60.9581,61.371,273000.0],["2019-06-14",61.3531,61.8827,60.8504,61.1197,232100.0],["2019-06-17",61.1197,61.4428,60.599,60.6529,463300.0],["2019-06-18",61.1915,61.8826,60.8504,60.8683,320100.0],["2019-06-19",61.0119,61.6134,60.8414,61.4069,302500.0],["2019-06-20",61.9365,62.1789,61.5326,61.8737,264200.0],["2019-06-21",61.6223,62.5379,61.5236,62.3943,806600.0],["2019-06-24",62.4708,62.9121,61.9395,61.9935,326300.0],["2019-06-25",61.9665,62.0116,60.7598,60.9129,581100.0],["2019-06-26",60.8319,61.3272,60.1294,60.1925,334400.0],["2019-06-27",60.4356,60.7418,60.0124,60.3095,392300.0],["2019-06-28",60.3096,61.012,60.0394,60.2465,1354800.0],["2019-07-01",60.7959,60.9309,59.463,59.6341,498600.0],["2019-07-02",59.5981,59.7602,58.9407,59.0848,399000.0],["2019-07-03",59.364,59.8593,59.2019,59.7692,851900.0],["2019-07-05",59.5261,60.3275,59.1298,60.2285,557600.0],["2019-07-08",60.0754,60.2015,59.7602,60.0394,651300.0],["2019-07-09",59.6882,60.5617,58.5355,59.8863,497800.0],["2019-07-10",60.0574,60.2825,59.364,59.436,308300.0],["2019-07-11",59.5891,59.7602,59.409,59.5261,396300.0],["2019-07-12",59.6431,60.7058,59.6431,60.6698,777900.0],["2019-07-15",60.8318,60.9489,60.1474,60.8408,211700.0],["2019-07-16",60.8228,61.9305,60.7058,61.8225,313900.0],["2019-07-17",61.7774,62.732,61.4532,62.3268,622700.0],["2019-07-18",62.3448,64.1549,62.3178,63.7767,683700.0],["2019-07-19",64.0378,65.9199,64.0018,65.1545,967000.0],["2019-07-22",65.2445,65.8749,65.0374,65.0644,667100.0],["2019-07-23",65.3346,65.3976,64.8303,65.2626,258000.0],["2019-07-24",65.0644,65.4517,64.5331,65.0824,366400.0],["2019-07-25",65.1185,65.3076,64.6142,64.7222,273400.0],["2019-07-26",64.9023,65.5237,64.6322,65.4517,259300.0],["2019-07-29",65.4877,66.055,65.1725,65.7488,406600.0],["2019-07-30",65.2715,66.1,65.2445,66.073,555600.0],["2019-07-31",66.064,66.6044,65.3616,65.5777,508700.0],["2019-08-01",65.7668,66.4062,65.0104,65.1365,558600.0],["2019-08-02",64.8303,64.9654,64.0918,64.6142,293400.0],["2019-08-05",63.5155,63.9387,62.669,63.2273,391200.0],["2019-08-06",63.5515,64.308,63.3894,64.2719,339800.0],["2019-08-07",63.5515,65.0554,63.4524,64.9654,336500.0],["2019-08-08",65.2355,66.064,64.9203,65.8569,570300.0],["2019-08-09",65.6768,66.3882,65.6678,66.1541,246700.0],["2019-08-12",65.8029,65.8749,64.4971,64.8033,358100.0],["2019-08-13",64.5241,65.8659,64.5241,65.2445,413800.0],["2019-08-14",64.2719,64.353,63.8217,64.0558,342300.0],["2019-08-15",64.1008,64.5601,63.0472,63.5245,475000.0],["2019-08-16",63.6956,65.2805,63.6956,65.0374,364000.0],["2019-08-19",64.8933,65.3976,64.4881,65.1995,475500.0],["2019-08-20",64.7312,64.8753,64.0198,64.0738,481800.0],["2019-08-21",64.8933,65.3076,64.5781,64.7763,547900.0],["2019-08-22",66.1901,67.7661,64.7222,65.2085,791300.0],["2019-08-23",64.8033,64.8033,61.7774,64.0018,729300.0],["2019-08-26",64.2539,64.425,62.6419,63.5875,413500.0],["2019-08-27",63.9568,64.1369,63.4344,63.6506,337800.0],["2019-08-28",63.5065,64.9654,63.1913,64.5241,394900.0],["2019-08-29",65.0464,65.4967,64.8753,65.1995,285200.0],["2019-08-30",65.3796,65.6228,64.371,64.8483,537400.0],["2019-09-03",64.434,65.1905,63.9297,64.6772,482200.0],["2019-09-04",65.1455,65.965,64.7582,65.7308,257100.0],["2019-09-05",66.2261,67.7841,65.8299,66.9376,438200.0],["2019-09-06",67.0006,67.4689,66.3522,66.4062,546200.0],["2019-09-09",66.7394,67.0366,66.2351,66.4513,341200.0],["2019-09-10",66.5863,66.6314,65.1095,66.4513,414400.0],["2019-09-11",66.6404,66.9826,66.019,66.5233,508800.0],["2019-09-12",66.6854,67.0816,66.1361,66.2802,380700.0],["2019-09-13",66.5233,66.8925,66.3702,66.7845,470000.0],["2019-09-16",66.5053,67.1627,66.4513,66.8655,260300.0],["2019-09-17",66.5053,66.8205,65.4066,65.7759,691100.0],["2019-09-18",65.6948,66.109,65.3886,65.9559,476100.0],["2019-09-19",66.091,66.9015,65.8929,66.1631,501600.0],["2019-09-20",66.3162,66.5863,65.0194,65.0914,1488900.0],["2019-09-23",64.9023,66.2802,64.8123,66.073,425700.0],["2019-09-24",66.0821,66.2081,65.1095,65.4607,442800.0],["2019-09-25",65.4336,66.2171,64.9744,65.8929,409600.0],["2019-09-26",65.992,66.2261,65.5867,65.7759,210200.0],["2019-09-27",66.0423,66.1688,65.4552,65.9972,247500.0],["2019-09-30",66.2049,66.4849,65.7713,66.214,404800.0],["2019-10-01",66.5392,67.0812,65.3197,65.41,644800.0],["2019-10-02",65.2022,65.7804,64.606,64.9583,536500.0],["2019-10-03",64.9041,65.2203,64.5338,65.0848,414100.0],["2019-10-04",65.2384,66.0965,65.1481,66.0694,338600.0],["2019-10-07",65.8346,66.1959,65.4732,65.6087,260900.0],["2019-10-08",64.8048,65.0306,63.6937,63.7298,331300.0],["2019-10-09",64.597,65.6358,63.7388,64.5789,239200.0],["2019-10-10",64.5699,65.3197,64.5699,65.1842,210100.0],["2019-10-11",65.7804,66.9637,65.6178,66.0694,217100.0],["2019-10-14",66.0694,66.0965,65.4462,65.4823,323400.0],["2019-10-15",65.8526,66.0694,65.0848,66.0152,363100.0],["2019-10-16",65.8978,66.5392,65.8075,66.0694,268600.0],["2019-10-17",66.4037,66.9457,66.223,66.5572,198000.0],["2019-10-18",66.3495,67.0179,66.2591,66.9818,184700.0],["2019-10-21",67.316,67.5057,66.6837,66.8372,200300.0],["2019-10-22",67.0902,67.6864,66.8192,67.3431,141500.0],["2019-10-23",67.307,67.4425,66.3043,66.4398,270700.0],["2019-10-24",66.5121,66.5663,65.3919,65.7442,260200.0],["2019-10-25",65.8165,67.0721,65.8165,66.5301,183200.0],["2019-10-28",66.6566,67.3702,66.6566,67.036,248000.0],["2019-10-29",66.8373,69.5201,66.223,69.3214,542900.0],["2019-10-30",69.1859,70.0079,68.2374,69.2672,307700.0],["2019-10-31",69.222,69.8905,68.3639,69.6737,457600.0],["2019-11-01",69.9357,70.577,69.4479,70.1344,375500.0],["2019-11-04",70.559,70.9113,69.9989,70.1976,328600.0],["2019-11-05",70.0892,70.6764,69.4569,70.0441,277300.0],["2019-11-06",69.8815,70.6945,69.5111,70.4416,245100.0],["2019-11-07",70.8028,71.119,69.7821,69.9989,215100.0],["2019-11-08",69.9086,70.2699,69.6195,70.1164,129600.0],["2019-11-11",69.5563,70.3693,69.3756,70.2067,156300.0],["2019-11-12",70.2609,70.3422,69.2943,69.7008,223100.0],["2019-11-13",69.3305,69.755,68.924,69.2853,284600.0],["2019-11-14",69.2672,69.5111,68.9872,69.4208,219300.0],["2019-11-15",69.7279,70.026,68.8878,68.9149,348700.0],["2019-11-18",68.9782,70.0983,68.4091,70.0712,449500.0],["2019-11-19",70.2247,70.5319,69.5653,70.026,265600.0],["2019-11-20",70.1163,70.4506,69.6015,70.1705,444700.0],["2019-11-21",70.3602,70.3602,69.0052,69.1769,167800.0],["2019-11-22",69.2401,70.026,68.9511,69.6827,262800.0],["2019-11-25",70.0621,70.83,69.6285,70.2157,265200.0],["2019-11-26",70.1254,70.6674,69.6105,70.5861,193400.0],["2019-11-27",70.4506,71.0829,70.4054,70.9926,165800.0],["2019-11-29",70.7306,71.1371,70.4686,70.6222,144800.0],["2019-12-02",70.7306,70.8842,69.8363,70.6132,347800.0],["2019-12-03",69.6647,70.4054,69.1949,69.8544,372900.0],["2019-12-04",70.4054,72.0495,70.0892,70.83,587800.0],["2019-12-05",70.9113,71.3449,70.4867,70.6945,392400.0],["2019-12-06",71.1913,71.6972,71.0468,71.1823,347900.0],["2019-12-09",71.092,71.4894,70.9565,71.2726,338600.0],["2019-12-10",71.2094,71.8056,71.0106,71.5075,200600.0],["2019-12-11",71.643,73.0703,71.3901,72.4379,411400.0],["2019-12-12",72.2934,73.5942,72.1308,73.5219,384000.0],["2019-12-13",73.4948,73.82,72.9257,73.3141,277500.0],["2019-12-16",73.7929,73.9013,72.0043,72.1759,896800.0],["2019-12-17",72.2392,73.0973,72.1037,73.0702,811700.0],["2019-12-18",70.4596,70.4596,65.8617,68.4271,1972500.0],["2019-12-19",68.8427,69.2672,67.6683,69.1317,686400.0],["2019-12-20",69.9989,71.4894,69.9989,71.4804,1691100.0],["2019-12-23",71.6791,72.3114,71.4894,71.8688,396500.0],["2019-12-24",72.0591,72.0591,71.1076,71.3523,212200.0],["2019-12-26",71.5607,72.4669,71.3794,72.3491,348800.0],["2019-12-27",72.4669,72.7387,72.2403,72.63,343700.0],["2019-12-30",72.6209,72.8656,72.1316,72.6391,221500.0],["2019-12-31",72.6391,73.2281,72.1316,72.195,396600.0],["2020-01-02",72.4941,72.92,71.6604,72.7387,622700.0],["2020-01-03",72.4759,73.1737,71.8778,73.1012,545600.0],["2020-01-06",72.7478,73.518,72.2947,73.4909,524300.0],["2020-01-07",73.4908,73.8442,73.1737,73.2462,299300.0],["2020-01-08",73.3187,74.0346,73.3187,73.9439,303000.0],["2020-01-09",74.3064,75.276,74.1977,74.5873,642100.0],["2020-01-10",74.7323,75.0404,74.2067,74.243,378600.0],["2020-01-13",74.4061,75.2035,74.2611,75.131,192500.0],["2020-01-14",74.977,75.4844,74.8864,75.3123,321000.0],["2020-01-15",75.3213,76.0191,75.0948,75.267,387700.0],["2020-01-16",75.72,75.9466,75.3757,75.8922,287800.0],["2020-01-17",76.0191,76.3544,75.2398,75.2851,379100.0],["2020-01-21",75.2126,75.5026,74.2158,75.0223,498200.0],["2020-01-22",75.1945,75.72,74.7958,74.8229,239500.0],["2020-01-23",74.6145,75.4844,74.2339,75.0585,289100.0],["2020-01-24",75.1401,75.3485,73.953,74.3245,261800.0],["2020-01-27",73.2643,74.397,72.6028,73.654,412400.0],["2020-01-28",73.9621,74.0799,73.4002,73.7808,320700.0],["2020-01-29",73.9711,74.3698,73.4274,73.6449,278800.0],["2020-01-30",72.9834,73.3187,72.1044,73.1465,343400.0],["2020-01-31",72.7569,73.0015,71.7329,72.5122,470700.0],["2020-02-03",72.7841,74.7142,72.6663,74.2974,514800.0],["2020-02-04",74.9407,75.8016,74.4514,74.5783,401500.0],["2020-02-05",75.3576,75.4663,74.542,74.7142,272200.0],["2020-02-06",74.9498,74.9498,74.0346,74.2702,252200.0],["2020-02-07",73.9258,74.3517,73.364,73.9439,219300.0],["2020-02-10",73.8715,74.2067,73.5543,74.1705,238700.0],["2020-02-11",74.4695,74.6508,74.0436,74.3517,217900.0],["2020-02-12",74.687,74.9861,74.0708,74.9045,229600.0],["2020-02-13",74.6236,75.3666,74.397,74.9226,184200.0],["2020-02-14",74.832,75.421,74.8139,75.267,222800.0],["2020-02-18",75.1038,75.4301,74.7142,75.0948,243600.0],["2020-02-19",75.2488,75.6929,74.6145,74.6508,183900.0],["2020-02-20",74.4423,75.0404,73.799,74.3336,253100.0],["2020-02-21",74.0618,74.8773,73.8986,74.1705,307300.0],["2020-02-24",72.5394,73.0922,71.9141,72.2766,276100.0],["2020-02-25",72.4578,72.775,70.2467,70.2649,388600.0],["2020-02-26",70.6908,71.461,69.4946,69.9658,383100.0],["2020-02-27",68.815,69.3224,67.6188,67.6641,382000.0],["2020-02-28",65.9333,66.3411,63.5773,64.7281,812000.0],["2020-03-02",65.1269,68.7697,64.2841,68.0266,692400.0],["2020-03-03",68.081,69.703,67.3742,67.7638,370500.0],["2020-03-04",68.8603,70.2648,67.791,70.2286,430300.0],["2020-03-05",68.6972,70.1743,64.3838,65.7974,741600.0],["2020-03-06",63.8673,68.7606,63.8401,68.516,695200.0],["2020-03-09",64.2297,67.1839,60.886,66.5496,749200.0],["2020-03-10",67.6913,68.7969,64.0938,66.9211,650200.0],["2020-03-11",65.4531,66.0602,62.1908,63.0426,576600.0],["2020-03-12",59.9435,62.5261,52.1504,60.2788,895800.0],["2020-03-13",62.5261,63.4323,60.5597,63.4051,911500.0],["2020-03-16",56.1829,59.7713,54.4068,54.4159,780100.0],["2020-03-17",55.3673,56.8263,51.1717,54.5699,1047400.0],["2020-03-18",51.8151,53.9356,47.1846,51.2171,796800.0],["2020-03-19",50.8002,55.1499,49.9122,53.41,689200.0],["2020-03-20",53.3828,54.6152,50.8455,52.0507,1043000.0],["2020-03-23",50.184,50.9361,47.2843,49.1872,774300.0],["2020-03-24",50.4377,53.6909,50.4377,53.5822,801300.0],["2020-03-25",54.2165,56.935,52.7213,54.7783,671600.0],["2020-03-26",55.5304,58.4121,54.9324,58.4121,482600.0],["2020-03-27",56.7837,59.3218,56.2106,57.3659,775400.0],["2020-03-30",57.7935,60.5499,57.2113,60.3225,509800.0],["2020-03-31",60.0132,60.8683,58.5485,59.2126,510900.0],["2020-04-01",57.2386,58.6122,55.501,56.0105,447100.0],["2020-04-02",55.5192,57.9845,55.5101,57.8208,403600.0],["2020-04-03",57.839,58.9761,56.5563,56.8656,372100.0],["2020-04-06",59.1217,60.6954,58.5758,59.5947,487800.0],["2020-04-07",61.4232,61.6688,58.6304,58.7396,472700.0],["2020-04-08",58.7942,59.0762,57.6389,58.1301,1005500.0],["2020-04-09",59.0125,59.7039,58.0209,59.1762,1028400.0],["2020-04-13",58.8669,59.0034,56.7473,57.5752,442400.0],["2020-04-14",59.0762,60.3407,58.1847,58.9761,471300.0],["2020-04-15",57.657,58.2211,57.0748,57.7116,371200.0],["2020-04-16",57.8936,58.3666,56.6291,58.0027,526600.0],["2020-04-17",59.5856,60.4134,58.9761,59.2854,426200.0],["2020-04-20",58.2847,58.7669,57.2932,57.5297,343200.0],["2020-04-21",55.9741,56.0651,54.9552,55.3373,510300.0],["2020-04-22",56.4926,57.1658,55.1008,56.6291,427700.0],["2020-04-23",56.8019,58.4849,56.7746,57.5843,404900.0],["2020-04-24",57.8481,58.3848,57.2386,58.1938,566900.0],["2020-04-27",58.7305,60.368,58.2938,59.4037,509400.0],["2020-04-28",60.3134,60.5863,58.7123,58.776,907900.0],["2020-04-29",60.1405,61.3504,58.5849,61.0411,653600.0],["2020-04-30",60.3225,60.3225,57.7753,58.0482,654500.0],["2020-05-01",57.4205,57.6479,56.2834,56.8747,820200.0],["2020-05-04",56.2834,56.9111,54.8733,55.6375,593200.0],["2020-05-05",56.6473,58.0846,56.2106,56.9384,841600.0],["2020-05-06",57.1385,57.3295,56.4198,56.5745,470300.0],["2020-05-07",56.5199,58.2392,56.5199,57.275,767600.0],["2020-05-08",58.312,59.0489,57.9208,58.5303,645700.0],["2020-05-11",58.1847,59.622,57.9208,59.4401,1274300.0],["2020-05-12",59.5856,59.7766,55.401,55.4283,1432000.0],["2020-05-13",55.1281,55.3555,54.1365,54.564,671900.0],["2020-05-14",53.8272,55.7922,52.6628,55.7831,773100.0],["2020-05-15",55.3555,57.5843,55.2736,57.4569,1069800.0],["2020-05-18",59.3036,60.3771,58.8669,59.5037,748300.0],["2020-05-19",59.3309,60.9774,59.0489,59.8312,759400.0],["2020-05-20",60.6136,61.8599,60.6136,61.5415,827600.0],["2020-05-21",61.4778,62.0145,61.2413,61.7689,742500.0],["2020-05-22",61.8235,61.8235,60.7682,61.5324,325300.0],["2020-05-26",63.3336,63.7521,61.2868,61.4869,638200.0],["2020-05-27",62.1874,64.2433,62.1874,63.9067,777300.0],["2020-05-28",63.9067,64.6163,62.251,63.4609,712700.0],["2020-05-29",63.1698,65.0438,63.1335,64.6527,1012200.0],["2020-06-01",64.498,64.498,62.4876,62.6058,1021800.0],["2020-06-02",63.0061,64.0977,62.8423,63.4518,499800.0],["2020-06-03",64.4253,65.3622,64.307,64.9256,722000.0],["2020-06-04",64.1796,64.5526,61.6597,63.5883,865500.0],["2020-06-05",65.0802,66.3993,64.68,66.3174,1018600.0],["2020-06-08",66.745,68.0368,65.8717,67.5546,1205100.0],["2020-06-09",66.836,66.8814,65.344,65.8626,648500.0],["2020-06-10",65.6806,65.6806,64.1523,64.3434,765900.0],["2020-06-11",62.5058,62.6968,60.4953,60.6227,726800.0],["2020-06-12",62.1328,63.1607,59.904,61.2049,683500.0],["2020-06-15",59.6857,61.8053,59.531,61.5324,333400.0],["2020-06-16",63.2608,63.6884,60.9411,61.3049,554400.0],["2020-06-17",61.7962,61.7962,60.7136,60.7409,661900.0],["2020-06-18",60.277,60.9684,59.7039,59.8039,688900.0],["2020-06-19",60.7445,61.9042,60.1875,60.297,1145200.0],["2020-06-22",59.603,60.6715,59.0003,60.498,358600.0],["2020-06-23",61.0824,61.0824,60.087,60.1783,323600.0],["2020-06-24",59.5848,60.014,58.2424,58.2789,422700.0],["2020-06-25",58.005,59.6578,57.594,59.603,465000.0],["2020-06-26",59.4204,60.4249,59.1464,59.4661,982300.0],["2020-06-29",60.0596,60.6623,59.32,60.5436,367500.0],["2020-06-30",60.1692,60.9454,59.8131,60.5801,960600.0],["2020-07-01",60.7445,61.128,59.8953,60.4523,447000.0],["2020-07-02",61.2102,62.2786,60.8541,61.0184,343200.0],["2020-07-06",62.0686,62.1691,60.6623,61.1463,354200.0],["2020-07-07",60.708,61.3655,60.1418,60.1692,356500.0],["2020-07-08",60.1236,60.5436,59.4295,59.7766,338700.0],["2020-07-09",59.8405,60.0414,58.699,58.8999,382700.0],["2020-07-10",59.1282,59.2652,58.4981,59.0369,303500.0],["2020-07-13",59.53,60.2605,59.046,59.1738,271500.0],["2020-07-14",59.2286,60.6714,59.1738,60.6258,464500.0],["2020-07-15",61.7581,62.6622,61.5024,62.4156,660700.0],["2020-07-16",62.3974,63.8037,62.2056,63.6484,882700.0],["2020-07-17",63.9315,65.3652,63.9315,64.5799,648900.0],["2020-07-20",64.452,64.9725,64.0685,64.6986,738800.0],["2020-07-21",64.6986,66.0318,64.6986,65.1825,683400.0],["2020-07-22",65.2099,66.6254,65.2099,65.7396,466300.0],["2020-07-23",65.7487,67.0272,65.5935,65.7487,573200.0],["2020-07-24",65.8765,65.8765,64.8903,64.9177,832000.0],["2020-07-27",65.0365,66.0957,64.6803,65.1186,572600.0],["2020-07-28",65.1734,65.5935,64.7807,64.8355,433200.0],["2020-07-29",65.0182,65.4291,64.7259,65.0638,762300.0],["2020-07-30",64.3242,65.0364,64.0685,64.8721,634600.0],["2020-07-31",64.7807,65.1917,64.0319,65.1551,506100.0],["2020-08-03",65.3652,66.6528,65.3013,65.8035,413400.0],["2020-08-04",65.7031,66.2875,65.4291,65.7305,373300.0],["2020-08-05",66.1962,66.4975,65.5295,65.6939,332900.0],["2020-08-06",65.6939,65.9314,65.2008,65.283,307200.0],["2020-08-07",65.2008,66.4701,65.2008,66.4518,558300.0],["2020-08-10",66.6527,67.8581,66.6436,67.2007,312900.0],["2020-08-11",67.6664,68.7257,67.639,67.8855,581900.0],["2020-08-12",68.3878,69.0179,68.059,68.4517,475800.0],["2020-08-13",68.2234,68.8718,67.9495,68.4791,271400.0],["2020-08-14",68.1138,68.6891,67.8581,68.0773,289800.0],["2020-08-17",68.2234,68.6344,67.8216,67.9404,486400.0],["2020-08-18",67.9038,68.2782,66.9632,67.1367,482700.0],["2020-08-19",67.3285,68.0225,67.0272,67.1093,380800.0],["2020-08-20",66.7532,67.3742,66.6071,66.9633,352000.0],["2020-08-21",67.0637,67.8764,67.0637,67.4289,408400.0],["2020-08-24",67.8947,68.8901,67.8308,68.7987,368600.0],["2020-08-25",69.3649,69.3832,68.1686,68.3969,270700.0],["2020-08-26",68.4061,68.6435,67.9677,68.4335,313900.0],["2020-08-27",69.2279,69.7484,68.7713,69.1914,302700.0],["2020-08-28",69.2097,69.3649,68.47,69.1457,280800.0],["2020-08-31",69.5384,69.7028,68.68,68.7439,537900.0],["2020-09-01",68.5156,71.1273,68.5156,70.8808,836700.0],["2020-09-02",71.0634,72.077,70.9356,71.4743,581700.0],["2020-09-03",71.5474,72.004,69.0544,69.9311,992900.0],["2020-09-04",71.5291,73.8486,70.6525,73.3372,1231800.0],["2020-09-08",72.9445,73.8029,72.3418,73.1728,1049800.0],["2020-09-09",73.876,75.1453,73.5381,74.4513,792300.0],["2020-09-10",74.9261,74.9444,74.2412,74.5974,803400.0],["2020-09-11",74.5791,75.8302,74.5791,75.0814,401300.0],["2020-09-14",75.611,76.2868,75.0996,75.4558,455500.0],["2020-09-15",75.6384,77.1817,75.2914,76.9442,724500.0],["2020-09-16",77.346,78.4693,76.7707,78.0857,807900.0],["2020-09-17",77.6109,77.6565,76.7434,77.0721,581300.0],["2020-09-18",77.4465,77.4465,74.9627,75.8211,1313900.0],["2020-09-21",74.7709,75.1453,73.319,74.5609,591300.0],["2020-09-22",74.7983,76.3416,74.7526,76.0493,569800.0],["2020-09-23",75.9854,76.7068,74.4422,74.6431,555900.0],["2020-09-24",74.2047,76.095,73.8303,75.4832,504500.0],["2020-09-25",75.1076,76.2617,74.8695,75.9869,324500.0],["2020-09-28",77.1136,77.6631,76.4449,77.1319,359700.0],["2020-09-29",77.5074,77.5624,76.3075,76.7014,347300.0],["2020-09-30",76.8205,78.0478,76.3991,76.8937,800900.0],["2020-10-01",77.5074,77.8921,76.5823,76.8388,345700.0],["2020-10-02",75.7213,78.1669,75.5656,77.4158,370000.0],["2020-10-05",78.0753,78.6798,77.3151,78.1303,476700.0],["2020-10-06",78.3043,79.3668,77.7456,78.0936,415200.0],["2020-10-07",78.9455,79.6965,78.5424,79.1103,658000.0],["2020-10-08",79.2477,80.0721,78.5974,79.6782,348800.0],["2020-10-09",80.2278,80.7682,79.321,80.2919,463700.0],["2020-10-12",80.9331,81.4552,80.3194,80.5117,361600.0],["2020-10-13",79.9805,80.7499,79.6416,80.2095,305200.0],["2020-10-14",80.3102,81.4826,80.3102,80.6583,256900.0],["2020-10-15",79.8797,80.6949,79.4584,79.9896,331000.0],["2020-10-16",80.3285,80.7774,79.1745,79.2111,441200.0],["2020-10-19",79.2477,79.8156,78.0112,78.3318,298800.0],["2020-10-20",78.6432,79.2202,78.0845,78.4325,425100.0],["2020-10-21",78.1761,78.918,77.1319,77.1594,351700.0],["2020-10-22",77.3425,77.5441,76.5915,77.3242,468800.0],["2020-10-23",77.599,77.9471,76.7289,77.6906,299700.0],["2020-10-26",76.8296,76.8296,75.4557,76.1335,436600.0],["2020-10-27",76.2251,76.28,75.4557,75.6938,541500.0],["2020-10-28",74.3383,75.6206,74.2467,74.9977,390200.0],["2020-10-29",74.4848,75.0802,73.981,74.6314,762100.0],["2020-10-30",74.1826,75.5107,73.9994,75.1993,577400.0],["2020-11-02",76.0144,76.3808,75.0252,76.1335,447400.0],["2020-11-03",77.1502,78.002,77.1136,77.6082,314300.0],["2020-11-04",77.6082,77.9104,76.2526,77.1594,253300.0],["2020-11-05",78.0478,79.2569,78.0478,78.4142,358100.0],["2020-11-06",78.8905,79.8339,78.6524,79.5042,321100.0],["2020-11-09",81.5193,82.5634,77.0952,77.2418,452100.0],["2020-11-10",77.6357,79.3943,76.8937,78.8447,419200.0],["2020-11-11",79.4034,79.5591,78.231,79.0828,421100.0],["2020-11-12",78.9638,79.1378,77.9654,78.689,281100.0],["2020-11-13",79.3943,80.0904,79.3668,79.779,246600.0],["2020-11-16",80.6491,81.3178,79.8797,81.2262,284500.0],["2020-11-17",80.8598,82.1604,80.5484,81.675,486900.0],["2020-11-18",81.7574,81.7849,80.6033,80.6125,339000.0],["2020-11-19",80.6033,81.5467,80.411,80.988,208800.0],["2020-11-20",80.9056,82.6001,80.6766,82.0322,393900.0],["2020-11-23",82.3528,83.5069,82.0414,83.2321,369200.0],["2020-11-24",83.7542,84.6243,83.3328,84.2305,313300.0],["2020-11-25",84.0473,84.0473,82.4261,82.6734,196200.0],["2020-11-27",82.7283,83.5527,82.2703,83.4886,125600.0],["2020-11-30",82.8291,83.7817,82.3711,83.0856,418800.0],["2020-12-01",83.6351,84.0015,82.3894,82.9756,319900.0],["2020-12-02",83.223,84.2305,80.9239,81.501,388500.0],["2020-12-03",81.4643,82.5085,81.2811,81.8307,514000.0],["2020-12-04",81.8398,83.1039,81.8398,83.0764,263500.0],["2020-12-07",82.426,82.8474,81.9864,82.6459,299600.0],["2020-12-08",82.5634,83.2321,82.5451,83.0489,194600.0],["2020-12-09",83.0855,83.745,82.5085,83.3603,330800.0],["2020-12-10",83.3512,83.6351,82.5634,83.0489,269100.0],["2020-12-11",82.655,84.148,82.655,83.8275,353100.0],["2020-12-14",84.4228,85.1922,83.5435,83.8549,726200.0],["2020-12-15",84.1664,85.3205,84.1664,84.7801,518100.0],["2020-12-16",83.0855,85.1281,81.7391,84.5053,578300.0],["2020-12-17",84.7251,86.0899,84.6243,85.4853,562300.0],["2020-12-18",86.0624,87.2073,85.7509,86.8318,1206700.0],["2020-12-21",86.0722,86.8253,85.3557,86.4763,661300.0],["2020-12-22",86.7702,87.0917,86.1273,86.5498,369600.0],["2020-12-23",86.7335,86.9999,85.5946,86.1365,349900.0],["2020-12-24",86.5957,86.5957,85.6864,86.2467,116900.0],["2020-12-28",86.6141,87.1009,85.8793,86.412,283600.0],["2020-12-29",86.66,87.0733,86.0354,86.4671,302200.0],["2020-12-30",86.7335,87.6152,86.5406,86.6508,225000.0],["2020-12-31",86.5957,87.2754,86.0538,87.1101,277300.0],["2021-01-04",87.1009,88.3592,85.1629,85.7874,535700.0],["2021-01-05",85.42,86.7427,85.42,86.2834,351200.0],["2021-01-06",86.4487,90.7197,86.4487,90.5452,575600.0],["2021-01-07",90.931,93.6865,90.4901,93.613,684600.0],["2021-01-08",93.5763,93.5763,90.3064,91.8036,331000.0],["2021-01-11",90.931,91.8403,90.7748,91.2892,187800.0],["2021-01-12",91.4454,92.0056,90.8116,91.4178,262900.0],["2021-01-13",91.8495,92.6302,91.3168,91.9505,275900.0],["2021-01-14",92.0056,92.97,91.7209,92.0056,247900.0],["2021-01-15",91.528,91.776,89.3236,89.4338,455400.0],["2021-01-19",90.2513,91.1606,89.7094,90.2789,472200.0],["2021-01-20",90.8667,92.2444,90.0309,92.2353,640000.0],["2021-01-21",92.3914,92.5292,91.675,92.3179,406900.0],["2021-01-22",92.2077,93.117,91.179,92.9149,424100.0],["2021-01-25",92.768,93.0527,90.9953,91.7025,331800.0],["2021-01-26",92.1526,92.1618,90.3615,90.6463,319700.0],["2021-01-27",89.4063,90.5085,87.5877,87.9183,510700.0],["2021-01-28",88.7633,89.5073,87.854,88.1388,303800.0],["2021-01-29",87.6703,87.8081,86.3385,86.5682,347200.0],["2021-02-01",87.1192,87.6795,86.3018,87.3489,333100.0],["2021-02-02",87.8265,88.6072,87.2754,88.001,308200.0],["2021-02-03",87.9367,88.7082,87.4683,88.3959,242200.0],["2021-02-04",88.8827,89.4063,88.2214,88.3959,291300.0],["2021-02-05",88.9654,90.2329,88.5337,90.1778,330600.0],["2021-02-08",90.7197,91.8495,90.7197,91.8403,316000.0],["2021-02-09",92.1434,92.1434,90.9861,91.8678,278300.0],["2021-02-10",92.3179,93.0435,91.2341,91.9046,267200.0],["2021-02-11",92.2628,92.9884,90.9769,92.3363,410300.0],["2021-02-12",92.0608,93.6957,92.0516,93.5579,283100.0],["2021-02-16",93.7416,94.2008,92.6578,93.1721,331000.0],["2021-02-17",92.6027,93.0435,91.1147,91.3168,329200.0],["2021-02-18",91.1147,91.2709,89.7278,90.683,384800.0],["2021-02-19",91.4453,92.6761,90.3983,91.3259,372000.0],["2021-02-22",91.28,92.7864,90.7565,91.8495,613400.0],["2021-02-23",91.4913,93.5487,91.2066,93.0803,531000.0],["2021-02-24",93.6314,94.008,92.8415,93.4201,467300.0],["2021-02-25",92.9701,93.117,91.9873,92.8507,268900.0],["2021-02-26",93.2548,93.6498,92.0791,92.5567,483100.0],["2021-03-01",93.6406,94.853,93.4569,94.357,314400.0],["2021-03-02",94.5682,94.706,92.621,93.1905,377700.0],["2021-03-03",92.9149,93.117,91.8954,92.0332,395400.0],["2021-03-04",91.8495,94.2468,88.0837,88.7634,680800.0],["2021-03-05",88.3868,90.6738,88.3041,90.435,475600.0],["2021-03-08",90.8575,91.7393,89.6818,89.9849,685200.0],["2021-03-09",90.4717,92.024,89.5441,89.5716,588900.0],["2021-03-10",89.7002,93.4385,89.7002,93.1997,376400.0],["2021-03-11",93.6314,94.1457,91.9413,92.0056,287500.0],["2021-03-12",92.0975,93.4385,92.0332,93.4018,551200.0],["2021-03-15",93.7508,95.7072,93.4201,95.6245,440600.0],["2021-03-16",95.6153,96.442,94.853,94.9265,458800.0],["2021-03-17",94.853,95.4959,94.3019,94.8346,479400.0],["2021-03-18",94.6417,96.9471,94.6417,96.2032,694600.0],["2021-03-19",96.2032,96.5522,94.2192,94.5682,1095900.0],["2021-03-22",94.6233,94.8438,92.5751,94.1365,727600.0],["2021-03-23",93.4569,94.3294,92.2077,92.4833,429200.0],["2021-03-24",92.6853,94.6968,92.6853,93.4752,387900.0],["2021-03-25",93.2089,95.2204,92.621,94.9816,414200.0],["2021-03-26",95.3306,95.9184,94.7244,95.8358,434100.0],["2021-03-29",95.6796,96.9288,94.9999,95.0918,447500.0],["2021-03-30",94.9999,95.8082,94.7519,95.5602,418100.0],["2021-03-31",95.5694,96.2123,94.5499,94.7336,631300.0],["2021-04-01",95.2612,97.1305,95.252,97.02,409300.0],["2021-04-05",96.6885,97.6278,96.6701,97.0016,508100.0],["2021-04-06",97.6094,98.7512,96.6885,97.7014,560400.0],["2021-04-07",97.9133,98.0974,96.0808,96.5044,310800.0],["2021-04-08",96.4307,97.1766,96.1728,96.6885,229000.0],["2021-04-09",96.8451,97.8672,96.6333,97.8396,314600.0],["2021-04-12",98.0606,98.0974,97.1858,97.9685,216200.0],["2021-04-13",98.0606,98.3829,96.5412,96.8267,298100.0],["2021-04-14",96.8082,97.1029,96.0531,96.753,358200.0],["2021-04-15",97.4897,100.731,96.8174,99.6536,1327600.0],["2021-04-16",106.6244,107.2782,102.2872,103.8711,1941700.0],["2021-04-19",104.1473,104.396,102.5635,104.0184,1012200.0],["2021-04-20",104.0184,105.4273,103.7145,104.4052,730300.0],["2021-04-21",104.5157,106.8178,104.5157,106.5784,1314100.0],["2021-04-22",107.2322,107.665,105.2984,105.8233,563000.0],["2021-04-23",106.1272,107.5637,105.897,107.1401,404300.0],["2021-04-26",107.4808,108.7792,106.5507,106.6797,440800.0],["2021-04-27",106.4955,106.8454,105.5747,106.4311,438000.0],["2021-04-28",106.4494,106.7717,105.3168,105.6299,303300.0],["2021-04-29",106.1548,107.2966,105.3444,107.2414,354200.0],["2021-04-30",106.6336,106.9928,105.4549,105.5286,414000.0],["2021-05-03",106.4863,107.1401,105.6852,105.897,341900.0],["2021-05-04",105.7036,106.7349,105.7036,106.6797,528700.0],["2021-05-05",107.2414,107.2414,105.5563,106.8915,233800.0],["2021-05-06",106.9006,107.4163,105.7496,106.5507,406700.0],["2021-05-07",106.3298,107.5361,105.5931,107.2874,272200.0],["2021-05-10",107.5637,108.5858,106.7073,106.8086,346700.0],["2021-05-11",105.3168,106.0995,104.2855,104.5986,382700.0],["2021-05-12",104.5157,105.1695,101.302,101.6335,753800.0],["2021-05-13",101.9097,104.3131,101.6334,103.7422,487500.0],["2021-05-14",104.3683,104.5801,103.5764,104.1197,380700.0],["2021-05-17",103.7698,104.2486,102.4438,103.3554,390600.0],["2021-05-18",103.3278,103.3278,101.7348,101.744,533900.0],["2021-05-19",101.2927,101.3388,99.8654,101.2191,495500.0],["2021-05-20",101.0809,101.79,100.289,101.2007,430100.0],["2021-05-21",101.8176,102.4254,101.2743,101.7347,368000.0],["2021-05-24",102.1859,102.2044,101.0533,101.2927,259100.0],["2021-05-25",101.5966,102.6188,101.5414,102.2504,316900.0],["2021-05-26",102.2965,102.4899,101.2651,102.0018,313400.0],["2021-05-27",102.5635,102.7201,102.0018,102.2688,407400.0],["2021-05-28",102.1767,102.5175,100.8323,102.2965,411000.0],["2021-06-01",103.2726,103.7146,102.5819,103.1528,387300.0],["2021-06-02",103.954,104.0737,100.9704,101.2007,730200.0],["2021-06-03",100.8231,100.9704,96.9187,97.7843,866000.0],["2021-06-04",98.0053,98.8433,96.4123,96.9279,627500.0],["2021-06-07",96.9648,97.9317,95.915,96.5965,601300.0],["2021-06-08",96.7069,98.3921,96.2373,98.3184,622800.0],["2021-06-09",97.8488,98.4105,97.2871,97.7935,630700.0],["2021-06-10",98.2171,98.6775,97.5173,97.7291,573200.0],["2021-06-11",98.2356,98.9354,97.02,97.2318,602900.0],["2021-06-14",97.0753,97.5449,95.648,96.9279,532000.0],["2021-06-15",97.0384,97.5449,96.3754,97.3423,370900.0],["2021-06-16",97.416,97.416,95.1323,95.8782,456800.0],["2021-06-17",95.8874,96.1821,94.5245,96.1729,519100.0],["2021-06-18",95.5927,96.578,95.2796,96.1268,1046700.0],["2021-06-21",96.7666,98.6129,96.5358,98.3544,462600.0],["2021-06-22",98.6037,99.2129,97.9667,98.9175,454000.0],["2021-06-23",99.213,99.5176,98.2067,99.0837,390600.0],["2021-06-24",99.5545,100.09,98.7514,99.4161,513400.0],["2021-06-25",99.933,100.9116,99.7023,100.69,978300.0],["2021-06-28",100.6346,100.7177,99.7022,100.5146,446100.0],["2021-06-29",100.9024,101.1978,100.4869,100.847,318000.0],["2021-06-30",100.8839,101.4932,100.7177,101.4378,364500.0],["2021-07-01",101.5024,102.444,101.1608,102.1579,498800.0],["2021-07-02",102.3702,102.7302,101.9271,102.7025,267100.0],["2021-07-06",102.8226,103.0164,100.9301,101.7886,388500.0],["2021-07-07",101.7886,103.6072,101.7055,103.3303,305800.0],["2021-07-08",102.2133,102.7579,101.207,102.3702,306100.0],["2021-07-09",103.5519,104.4196,103.1734,104.2535,307500.0],["2021-07-12",104.0688,104.7612,103.8011,104.1058,278900.0],["2021-07-13",103.8473,104.0411,102.0009,102.0932,247300.0],["2021-07-14",102.3148,103.0903,102.1302,102.961,295200.0],["2021-07-15",102.4717,103.3211,102.2963,102.8872,220500.0],["2021-07-16",103.1549,103.3949,101.7886,102.481,239800.0],["2021-07-19",101.5486,102.2132,100.4777,101.5486,545700.0],["2021-07-20",101.9271,103.8934,101.8994,103.3672,542600.0],["2021-07-21",103.7734,104.2073,102.3056,102.8595,452700.0],["2021-07-22",102.961,103.3118,101.1054,101.5486,290300.0],["2021-07-23",101.8901,103.8196,101.5855,103.7457,250400.0],["2021-07-26",104.0042,104.0042,102.2686,103.3672,298600.0],["2021-07-27",102.8225,103.4872,102.0286,102.8041,202900.0],["2021-07-28",102.5179,102.9149,101.4101,102.5179,199700.0],["2021-07-29",103.1918,103.9857,102.601,103.4965,191500.0],["2021-07-30",103.4595,105.0197,103.0626,105.0012,239400.0],["2021-08-02",105.3336,106.1367,104.4381,104.4566,427100.0],["2021-08-03",104.9735,106.0444,103.9765,105.869,264100.0],["2021-08-04",105.5367,106.2567,104.9828,105.0289,233600.0],["2021-08-05",105.5551,106.4321,105.1305,105.1859,228500.0],["2021-08-06",105.5828,106.1183,105.0566,105.8598,171000.0],["2021-08-09",105.4259,106.2106,105.2413,105.7675,121600.0],["2021-08-10",105.989,106.7922,105.1489,105.8875,191900.0],["2021-08-11",106.1921,106.1921,104.9828,105.7029,465500.0],["2021-08-12",105.7028,106.2475,104.9828,105.2689,254700.0],["2021-08-13",105.5182,105.6936,104.9366,105.1489,198100.0],["2021-08-16",105.0935,105.9613,104.5119,105.9429,251500.0],["2021-08-17",105.4628,105.6751,102.8502,103.2934,242200.0],["2021-08-18",102.8872,103.358,102.2317,102.7856,358300.0],["2021-08-19",100.5146,101.327,99.813,100.4131,411100.0],["2021-08-20",100.6254,101.2347,99.9053,100.9116,395100.0],["2021-08-23",101.4839,101.6501,99.7945,101.3455,434100.0],["2021-08-24",101.207,101.9271,101.1608,101.844,271400.0],["2021-08-25",102.0932,103.1364,101.8348,102.2779,200100.0],["2021-08-26",102.3517,102.8595,101.687,102.3056,300000.0],["2021-08-27",102.5456,103.1641,102.1671,102.3794,305000.0],["2021-08-30",102.601,103.5703,102.1855,103.081,278100.0],["2021-08-31",103.2657,103.2657,101.1424,101.4932,364500.0],["2021-09-01",101.087,101.3178,99.5361,100.1454,479400.0],["2021-09-02",101.3639,102.6933,99.4714,100.5608,775600.0],["2021-09-03",100.69,102.3425,100.0161,101.3732,384600.0],["2021-09-07",100.8285,100.8285,98.299,98.7144,471400.0],["2021-09-08",98.4006,100.2931,98.059,99.6838,411800.0],["2021-09-09",99.6007,100.0253,98.5483,98.7421,425200.0],["2021-09-10",99.3607,99.7761,97.9297,98.9822,465400.0],["2021-09-13",99.8222,100.0622,97.782,98.0959,342300.0],["2021-09-14",98.059,98.059,96.4896,96.6189,451500.0],["2021-09-15",96.5819,97.4128,95.8988,97.0897,318600.0],["2021-09-16",97.3666,97.7359,96.0926,96.1203,387600.0],["2021-09-17",95.9819,96.4896,94.7541,94.9387,1415500.0],["2021-09-20",93.2678,94.1355,92.6308,93.6555,485900.0],["2021-09-21",93.7755,93.794,90.9414,91.2645,736500.0],["2021-09-22",91.3937,91.9476,90.8491,90.8767,581100.0],["2021-09-23",91.2645,92.7323,91.0614,92.1138,531800.0],["2021-09-24",91.5414,91.9107,90.1936,90.8398,565000.0],["2021-09-27",90.1567,91.3383,90.0367,90.4429,438400.0],["2021-09-28",90.1105,92.1784,89.6397,91.5968,721100.0],["2021-09-29",91.8184,92.76,91.6245,91.883,490700.0],["2021-09-30",92.2153,92.3169,89.9074,89.9259,740100.0],["2021-10-01",90.4244,91.486,88.8919,90.6644,677600.0],["2021-10-04",90.7567,91.7907,90.7567,91.3476,710000.0],["2021-10-05",91.591,92.4148,90.8227,91.4429,628800.0],["2021-10-06",90.8412,91.8594,90.2859,91.4151,423900.0],["2021-10-07",91.8872,92.4796,91.1097,91.3411,369900.0],["2021-10-08",91.2393,91.4707,90.3044,90.7765,261300.0],["2021-10-11",90.5543,90.8968,88.5457,88.5549,439900.0],["2021-10-12",88.703,88.8234,86.2871,86.6574,606400.0],["2021-10-13",87.3146,88.1014,87.0739,87.546,339000.0],["2021-10-14",88.6753,89.6657,87.87,89.5268,410200.0],["2021-10-15",90.0545,90.8042,89.6194,90.1563,418600.0],["2021-10-18",89.1103,91.1189,88.9807,90.8783,287800.0],["2021-10-19",91.23,91.8872,90.6376,91.6928,230600.0],["2021-10-20",91.7298,92.0816,91.1189,91.1745,268500.0],["2021-10-21",91.1282,92.7665,90.5913,92.711,385400.0],["2021-10-22",93.1831,93.4885,91.7576,91.8964,281100.0],["2021-10-25",91.7021,93.7015,91.4244,93.4238,269400.0],["2021-10-26",93.8495,93.8588,91.9242,92.2204,263900.0],["2021-10-27",88.1199,89.7027,85.7318,87.1758,1028000.0],["2021-10-28",87.1757,88.1384,86.7129,88.0736,545200.0],["2021-10-29",88.1939,88.7771,87.6941,88.3698,428100.0],["2021-11-01",88.4716,90.5821,88.4716,90.2673,446300.0],["2021-11-02",90.434,91.1467,89.6472,89.8693,471800.0],["2021-11-03",89.786,90.7024,88.6567,90.6931,435600.0],["2021-11-04",90.508,92.3037,90.0637,90.6006,573800.0],["2021-11-05",90.9338,92.3685,90.9153,91.5077,301700.0],["2021-11-08",92.0723,92.8128,91.7113,92.6555,320200.0],["2021-11-09",92.6092,93.2849,92.3222,93.2386,343300.0],["2021-11-10",92.998,93.6089,92.5074,92.9794,271500.0],["2021-11-11",93.396,93.8773,92.8313,93.7107,339700.0],["2021-11-12",94.229,95.2472,93.6737,94.951,276100.0],["2021-11-15",95.349,95.4509,93.8865,94.3216,348400.0],["2021-11-16",94.1828,96.9504,94.1828,96.2006,397200.0],["2021-11-17",96.5246,97.8297,95.8026,97.478,382400.0],["2021-11-18",97.9408,98.4036,96.9319,97.0522,286400.0],["2021-11-19",97.0429,97.9501,96.5338,96.8023,374500.0],["2021-11-22",97.1263,97.8483,96.3025,96.9226,371000.0],["2021-11-23",97.0152,97.3299,95.5249,95.7933,269200.0],["2021-11-24",95.3861,97.5243,95.3861,97.2095,418500.0],["2021-11-26",95.4231,97.2003,94.84,95.8952,353200.0],["2021-11-29",96.5339,96.7838,95.0991,95.599,300700.0],["2021-11-30",94.6456,95.5249,93.0072,93.0813,508600.0],["2021-12-01",93.9514,95.8952,92.8591,92.9147,522900.0],["2021-12-02",93.2293,95.2194,93.1275,94.5808,468900.0],["2021-12-03",94.7011,94.7011,91.8502,92.8684,486300.0],["2021-12-06",93.9236,95.9877,93.4608,95.0251,311200.0],["2021-12-07",95.997,96.6912,94.8122,94.9418,325800.0],["2021-12-08",95.0991,95.2935,94.2568,94.6826,277800.0],["2021-12-09",94.479,94.479,93.2479,93.2571,370900.0],["2021-12-10",93.7107,94.1735,91.8687,92.4611,518100.0],["2021-12-13",92.1371,92.8313,90.7209,91.1374,446000.0],["2021-12-14",90.6191,91.7576,90.2859,91.0912,564400.0],["2021-12-15",93.9514,94.2938,89.5916,90.7394,782200.0],["2021-12-16",91.6373,92.5259,90.3969,91.952,619600.0],["2021-12-17",91.8039,91.8039,87.8515,88.4901,1415500.0],["2021-12-20",87.7682,88.0644,86.2224,86.6019,493500.0],["2021-12-21",87.4349,90.2211,87.148,89.9156,696300.0],["2021-12-22",89.8601,91.0264,89.786,90.7487,355600.0],["2021-12-23",91.4984,92.2112,90.8042,91.9335,301300.0],["2021-12-27",91.6085,92.8155,91.1443,92.7319,314100.0],["2021-12-28",92.7876,92.8898,91.8964,92.2399,247300.0],["2021-12-29",92.0263,93.7903,91.7849,93.0754,224600.0],["2021-12-30",93.4468,93.6139,92.2027,92.3327,217800.0],["2021-12-31",92.3327,93.2704,91.7756,92.7598,367300.0],["2022-01-03",92.7877,93.4097,91.59,92.4627,290500.0],["2022-01-04",92.8434,95.3223,92.5463,94.2639,400100.0],["2022-01-05",94.5795,95.7215,91.7849,91.8128,444500.0],["2022-01-06",91.6271,92.7227,91.2836,91.3857,330000.0],["2022-01-07",90.8658,91.4043,89.3989,90.5223,466900.0],["2022-01-10",89.9095,90.4573,89.3989,89.9559,300400.0],["2022-01-11",90.188,93.1776,89.6031,93.0105,613000.0],["2022-01-12",93.5025,93.6789,91.5621,92.082,393200.0],["2022-01-13",92.4163,93.6139,91.7107,91.9613,323400.0],["2022-01-14",91.8406,92.8155,90.5037,91.5621,655700.0],["2022-01-18",90.9029,92.602,90.3273,92.0727,924200.0],["2022-01-19",92.4998,93.2797,91.2929,91.8221,541800.0],["2022-01-20",91.8313,92.3791,87.3192,87.4863,466500.0],["2022-01-21",86.4743,88.1548,84.8867,86.6878,557400.0],["2022-01-24",85.3509,87.0128,83.8004,86.8642,905800.0],["2022-01-25",85.9729,87.9505,84.441,87.1985,606900.0],["2022-01-26",87.6534,89.176,86.0101,86.7157,812800.0],["2022-01-27",87.3563,88.7025,86.5671,87.3842,518400.0],["2022-01-28",87.152,89.6217,86.1586,89.5845,614400.0],["2022-01-31",89.1946,89.696,88.424,89.6681,589600.0],["2022-02-01",89.9466,90.6337,88.9625,90.1323,421300.0],["2022-02-02",90.4201,90.5501,89.1018,90.2623,603300.0],["2022-02-03",90.0766,90.9865,89.111,89.7888,559100.0],["2022-02-04",89.6588,90.0859,88.4983,89.1853,625800.0],["2022-02-07",89.1203,89.9095,88.3869,89.3246,470200.0],["2022-02-08",89.5381,91.07,88.9161,90.9865,376800.0],["2022-02-09",91.8499,93.1312,91.2093,93.0847,469000.0],["2022-02-10",91.9706,93.2704,90.8658,91.1443,475400.0],["2022-02-11",91.4507,91.9056,89.0182,89.7331,733000.0],["2022-02-14",89.4174,91.3393,89.241,91.1165,826000.0],["2022-02-15",91.9149,93.2983,91.6178,92.0913,302600.0],["2022-02-16",91.5157,92.9455,91.1907,92.5834,305400.0],["2022-02-17",92.0635,92.0635,91.0793,91.3114,329300.0],["2022-02-18",91.3393,92.2677,90.9029,91.1722,379300.0],["2022-02-22",90.4201,90.6801,88.7582,88.8511,463200.0],["2022-02-23",89.1575,89.7238,86.3165,86.3443,418800.0],["2022-02-24",84.4781,86.465,83.559,86.2793,547400.0],["2022-02-25",86.2608,87.4027,85.2302,87.2263,707100.0],["2022-02-28",86.2886,87.6441,85.8615,87.0963,709200.0],["2022-03-01",87.412,88.3683,86.6785,87.6441,1031100.0],["2022-03-02",88.099,90.6708,87.3842,89.8538,347900.0],["2022-03-03",88.7675,90.4758,86.1958,86.4557,696900.0],["2022-03-04",85.4809,86.0751,83.1134,83.8097,1028700.0],["2022-03-07",82.9741,83.0484,76.6329,76.6515,822300.0],["2022-03-08",76.7165,78.5269,75.3424,76.6979,590400.0],["2022-03-09",78.3041,79.5482,77.5056,78.3783,544000.0],["2022-03-10",77.0878,77.6449,75.7694,76.9857,494600.0],["2022-03-11",77.3199,78.0256,75.5002,75.5188,448500.0],["2022-03-14",76.4008,77.7749,75.7138,76.2523,520100.0],["2022-03-15",76.3636,78.2112,75.6766,77.9698,463300.0],["2022-03-16",78.7033,80.3745,76.67,78.4341,523000.0],["2022-03-17",78.0441,79.576,77.3942,79.4646,525200.0],["2022-03-18",79.2232,81.6464,78.6754,81.2008,1390300.0],["2022-03-21",81.3679,81.8785,79.6781,80.7087,737000.0],["2022-03-22",81.6464,83.5126,79.9474,80.1609,852100.0],["2022-03-23",79.8453,81.1358,79.4275,79.4553,1570100.0],["2022-03-24",79.3718,80.4488,78.759,80.3188,671400.0],["2022-03-25",80.458,80.458,79.2882,80.2445,545500.0],["2022-03-28",80.1517,80.1888,78.824,80.0774,408900.0],["2022-03-29",80.6809,81.6279,80.6809,81.535,554900.0],["2022-03-30",81.4236,81.4236,79.8081,80.1888,431600.0],["2022-03-31",80.1517,80.523,79.3254,79.3718,769400.0],["2022-04-01",79.6317,80.4023,78.2391,80.3095,600200.0],["2022-04-04",80.6159,81.7764,79.7153,81.5072,423800.0],["2022-04-05",81.1345,82.0475,80.3147,81.0321,711200.0],["2022-04-06",80.3054,80.6128,76.9236,77.6223,491600.0],["2022-04-07",77.4546,79.411,76.5882,79.1502,680800.0],["2022-04-08",79.4576,81.4233,78.6564,79.9793,484200.0],["2022-04-11",79.1874,80.9762,79.1316,79.8116,470000.0],["2022-04-12",80.4078,82.0754,80.1004,80.6221,645700.0],["2022-04-13",80.2402,81.3208,79.4483,79.4576,499400.0],["2022-04-14",79.5042,79.9327,77.5385,77.6782,410000.0],["2022-04-18",76.9515,77.79,76.8956,77.2869,322900.0],["2022-04-19",77.4174,79.7371,77.2683,79.5694,300200.0],["2022-04-20",80.4824,81.414,80.1191,80.2309,363500.0],["2022-04-21",81.1066,81.1811,78.5819,79.1688,477400.0],["2022-04-22",78.6098,78.7309,76.9609,77.8273,402500.0],["2022-04-25",77.2497,78.4235,75.8057,78.3211,406700.0],["2022-04-26",77.9204,78.5446,76.6069,76.8677,456500.0],["2022-04-27",76.6348,77.1565,75.6752,76.0293,422600.0],["2022-04-28",76.5137,76.6628,74.1288,76.2715,438700.0],["2022-04-29",76.1224,77.1845,74.4828,74.6505,490700.0],["2022-05-02",74.548,75.8243,73.8772,75.3119,434100.0],["2022-05-03",75.3958,76.9143,75.2747,76.2435,378300.0],["2022-05-04",76.3926,78.3024,75.8988,78.1347,585200.0],["2022-05-05",77.5105,77.5478,75.1163,75.9641,333100.0],["2022-05-06",75.2467,75.2467,72.8897,74.2964,408300.0],["2022-05-09",73.1506,74.7902,72.9456,74.4921,317500.0],["2022-05-10",75.3212,75.4983,72.396,73.4766,471600.0],["2022-05-11",73.5698,74.3151,71.4923,71.6414,328800.0],["2022-05-12",71.1476,73.6257,70.7004,73.5325,545100.0],["2022-05-13",74.2499,75.107,73.7002,74.5014,230700.0],["2022-05-16",74.343,74.343,72.4053,73.2251,400600.0],["2022-05-17",74.4548,75.0977,73.309,74.8461,485400.0],["2022-05-18",74.2126,74.5946,71.2501,71.3712,404800.0],["2022-05-19",70.9147,73.1599,70.4582,72.4053,469600.0],["2022-05-20",72.6475,72.6475,69.2098,70.4582,595500.0],["2022-05-23",70.4954,71.3898,70.0296,70.9892,648400.0],["2022-05-24",70.9426,72.2562,69.4241,71.7066,429300.0],["2022-05-25",71.3525,74.0822,71.2221,73.6443,645800.0],["2022-05-26",74.4455,75.992,74.4455,75.3771,437500.0],["2022-05-27",76.1224,77.0075,75.9641,77.0075,300100.0],["2022-05-31",76.2063,77.4267,75.4424,76.8491,830100.0],["2022-06-01",77.0354,77.4081,73.9797,75.4517,552800.0],["2022-06-02",76.9702,79.9514,75.8895,79.5974,550600.0],["2022-06-03",80.2961,81.7401,79.3272,80.4358,712100.0],["2022-06-06",81.0507,82.1966,80.5662,81.0879,529400.0],["2022-06-07",80.1656,81.3488,79.1688,81.2836,500700.0],["2022-06-08",80.8085,80.8085,77.2031,77.2497,487900.0],["2022-06-09",76.523,78.4328,76.1597,77.0168,399900.0],["2022-06-10",75.7498,76.0106,74.4921,75.4703,400700.0],["2022-06-13",73.5884,74.6971,72.9736,73.5884,469800.0],["2022-06-14",73.5512,73.8865,72.722,73.1133,773600.0],["2022-06-15",73.812,75.2653,73.4673,74.1753,679200.0],["2022-06-16",72.4239,72.6475,69.4707,69.9644,938700.0],["2022-06-17",70.0017,70.9799,69.4055,70.1042,912200.0],["2022-06-21",70.5438,70.9928,68.7199,69.0566,757400.0],["2022-06-22",67.9903,70.7122,67.214,70.4035,1049400.0],["2022-06-23",70.5438,70.9553,69.1688,70.6747,1558800.0],["2022-06-24",71.2827,74.0139,71.0489,73.9111,724700.0],["2022-06-27",74.6032,74.6032,73.3592,73.4902,542800.0],["2022-06-28",73.8736,74.3881,71.8626,71.9,502100.0],["2022-06-29",71.7223,71.8813,70.4783,71.2079,433900.0],["2022-06-30",70.4877,72.031,69.8423,70.8899,528000.0],["2022-07-01",70.8338,72.1806,70.7683,71.9749,701700.0],["2022-07-05",70.8524,74.0607,70.1416,73.7614,505900.0],["2022-07-06",73.5088,74.4348,72.8167,73.7053,565000.0],["2022-07-07",74.5564,75.0054,73.593,74.968,375700.0],["2022-07-08",74.3881,74.5471,73.0412,73.1067,279200.0],["2022-07-11",72.6577,73.116,72.1245,72.4987,237300.0],["2022-07-12",72.8073,73.9485,72.1526,72.508,266700.0],["2022-07-13",71.9842,74.5751,71.6288,74.4723,992000.0],["2022-07-14",73.5369,74.4816,72.5548,74.3694,471700.0],["2022-07-15",75.417,75.6414,74.2478,74.3881,283500.0],["2022-07-18",74.809,75.0241,73.1347,73.3498,245000.0],["2022-07-19",74.3413,77.0912,74.3413,77.0818,488500.0],["2022-07-20",77.3251,78.6345,77.1848,78.4755,465500.0],["2022-07-21",78.4755,79.4015,77.905,79.308,263900.0],["2022-07-22",79.2612,79.7383,78.382,78.8777,158900.0],["2022-07-25",78.8777,79.1864,77.9704,78.1201,290200.0],["2022-07-26",77.7086,78.382,77.1473,78.0453,337200.0],["2022-07-27",78.251,79.0928,76.9135,78.6907,265300.0],["2022-07-28",78.6065,79.5418,77.7553,79.5231,294300.0],["2022-07-29",80.1217,80.9448,79.0461,80.4304,335200.0],["2022-08-01",80.0843,81.4593,78.9619,81.0197,363300.0],["2022-08-02",80.5333,81.1132,79.8879,80.1498,200300.0],["2022-08-03",80.103,80.9822,79.5231,80.7016,190200.0],["2022-08-04",80.4398,81.4686,80.1591,81.1319,240300.0],["2022-08-05",80.075,81.8241,80.075,81.6744,206500.0],["2022-08-08",82.0111,82.7875,81.8054,82.1514,336500.0],["2022-08-09",81.6651,81.8054,79.9721,80.3649,256300.0],["2022-08-10",81.5435,82.4601,80.9542,82.1795,272000.0],["2022-08-11",83.2271,84.0315,82.5162,83.33,308100.0],["2022-08-12",83.7041,85.0323,82.9091,85.0136,216700.0],["2022-08-15",84.5927,86.0051,84.5927,85.7245,243800.0],["2022-08-16",84.9949,85.5,84.284,85.369,339600.0],["2022-08-17",84.5085,84.9014,84.0128,84.4898,229700.0],["2022-08-18",84.3963,84.8639,83.8163,84.6675,277900.0],["2022-08-19",84.6675,84.6675,82.9465,83.4796,605400.0],["2022-08-22",82.6846,83.0774,81.3283,81.5902,171700.0],["2022-08-23",81.3751,82.4508,80.4117,81.3564,256400.0],["2022-08-24",81.3845,82.3198,81.1413,81.506,156200.0],["2022-08-25",81.3751,81.9831,81.001,81.9644,171100.0],["2022-08-26",82.1889,82.1889,78.9993,78.9993,180900.0],["2022-08-29",78.4194,79.0741,77.9237,78.5971,281600.0],["2022-08-30",78.8871,79.336,77.6431,78.4194,342900.0],["2022-08-31",79.0929,79.3267,77.4467,77.5683,369700.0],["2022-09-01",78.4662,78.4662,75.2392,78.2136,602200.0],["2022-09-02",79.2519,79.6073,76.2868,77.3251,350100.0],["2022-09-06",79.0835,79.8224,77.8301,79.5886,503600.0],["2022-09-07",79.3641,81.8334,79.3173,81.7679,319100.0],["2022-09-08",81.16,82.5256,80.87,82.2918,358700.0],["2022-09-09",82.8904,84.3776,82.8904,83.9847,451600.0],["2022-09-12",84.3963,85.7525,84.3214,85.5467,506600.0],["2022-09-13",83.7135,85.0417,83.2645,83.6106,577700.0],["2022-09-14",83.4141,84.3776,83.0494,84.0034,777700.0],["2022-09-15",83.7228,85.1445,83.6573,84.4243,622600.0],["2022-09-16",83.5545,83.9099,82.5256,83.1055,1168800.0],["2022-09-19",82.6846,84.9294,82.6846,84.8826,352900.0],["2022-09-20",84.6769,85.2194,83.5264,84.1998,394200.0],["2022-09-21",84.7704,85.6309,83.6106,83.6948,401900.0],["2022-09-22",83.2177,83.3019,81.9924,82.0766,591100.0],["2022-09-23",81.001,81.7025,80.0656,80.4491,497600.0],["2022-09-26",80.103,81.3658,80.0376,80.87,471800.0],["2022-09-27",81.6557,81.9644,79.1583,80.3088,508800.0],["2022-09-28",81.319,82.722,80.7391,82.2263,462800.0],["2022-09-29",81.6183,81.665,80.3649,81.2254,479900.0],["2022-09-30",81.3751,82.2356,80.1124,80.8887,583200.0],["2022-10-03",81.3096,83.5264,81.2816,82.8623,499200.0],["2022-10-04",84.1668,86.3161,83.8196,86.3161,485100.0],["2022-10-05",85.0772,88.3808,85.0772,87.5268,584500.0],["2022-10-06",87.142,88.8031,86.8416,88.6436,956000.0],["2022-10-07",87.996,88.3714,87.142,88.2588,405000.0],["2022-10-10",88.6718,89.0378,87.7989,88.6905,481900.0],["2022-10-11",88.4934,90.4925,87.7895,89.7041,653600.0],["2022-10-12",89.4507,89.7323,87.1701,88.3339,783100.0],["2022-10-13",86.8792,89.8731,86.2034,89.6197,575200.0],["2022-10-14",89.8449,90.1828,86.9449,87.6957,560800.0],["2022-10-17",88.7844,89.7041,88.2213,88.6342,663100.0],["2022-10-18",90.2391,90.821,88.8501,89.8543,449800.0],["2022-10-19",89.5915,90.2579,88.0336,89.1035,317200.0],["2022-10-20",89.0565,89.1879,86.8322,87.0012,348300.0],["2022-10-21",87.1983,90.6333,87.1513,90.2485,472800.0],["2022-10-24",90.7928,92.3508,90.0983,92.3038,266900.0],["2022-10-25",91.9848,94.2091,91.9848,94.1152,386200.0],["2022-10-26",94.744,95.4667,93.3268,94.8754,423500.0],["2022-10-27",96.0204,98.3949,95.9266,97.6535,647400.0],["2022-10-28",97.9444,101.1354,97.691,100.2719,482700.0],["2022-10-31",99.4836,100.0655,98.5544,98.9486,713700.0],["2022-11-01",99.3991,99.6806,97.9256,98.6577,625200.0],["2022-11-02",98.6483,99.0143,96.0017,96.1049,688500.0],["2022-11-03",95.3071,98.6764,94.8191,97.813,404200.0],["2022-11-04",99.0988,99.324,96.7149,98.3479,405000.0],["2022-11-07",99.2114,101.3418,98.2916,101.3325,425200.0],["2022-11-08",101.6703,103.0875,100.8726,102.4962,434900.0],["2022-11-09",101.6985,104.1668,101.4826,102.3367,606200.0],["2022-11-10",105.4995,106.4005,104.3357,105.7154,460000.0],["2022-11-11",105.6497,106.1752,103.9979,104.4859,459700.0],["2022-11-14",104.2231,105.4714,103.2658,103.3409,495000.0],["2022-11-15",104.5891,105.3963,103.6694,104.7393,487400.0],["2022-11-16",104.7487,105.218,103.9416,104.4953,272500.0],["2022-11-17",103.4629,104.2888,102.3461,104.2513,368500.0],["2022-11-18",105.2555,105.3212,103.8195,104.6736,926400.0],["2022-11-21",104.927,106.2503,104.5985,105.1147,451000.0],["2022-11-22",105.2743,105.2743,103.5568,104.7111,486700.0],["2022-11-23",105.3118,105.9124,104.4296,104.7393,469100.0],["2022-11-25",104.9833,105.1241,103.7257,104.561,127000.0],["2022-11-28",103.8477,104.4202,102.149,102.6464,337700.0],["2022-11-29",102.4587,103.3784,102.4118,102.9936,290100.0],["2022-11-30",102.7215,104.1762,101.9331,104.1668,710600.0],["2022-12-01",104.9364,105.1147,103.3784,104.317,275200.0],["2022-12-02",103.7069,105.6309,103.6694,105.171,430600.0],["2022-12-05",103.8946,103.8946,101.8768,103.2001,266400.0],["2022-12-06",103.2377,103.5943,101.8393,103.0312,478700.0],["2022-12-07",103.2564,104.2513,103.2564,103.416,277400.0],["2022-12-08",103.8008,104.5891,103.5098,104.0636,462900.0],["2022-12-09",104.3733,104.6642,103.3315,103.416,361700.0],["2022-12-12",103.8759,104.6267,103.4723,104.6173,669000.0],["2022-12-13",106.4568,106.9824,104.7299,105.2461,694100.0],["2022-12-14",106.4099,108.4652,106.1002,106.8228,743300.0],["2022-12-15",106.0345,106.0532,103.7163,104.8707,635300.0],["2022-12-16",103.9509,105.1804,103.7351,105.1241,1122700.0],["2022-12-19",104.9645,105.6027,103.5849,104.1292,478100.0],["2022-12-20",103.7539,106.316,103.3409,105.1335,812700.0],["2022-12-21",101.6985,106.0908,99.2677,105.9312,1001500.0],["2022-12-22",104.561,105.8092,102.6652,104.317,810000.0],["2022-12-23",105.4901,106.973,104.636,106.0345,654500.0],["2022-12-27",106.4487,108.1619,106.0721,107.9831,659700.0],["2022-12-28",108.2561,108.7738,106.5145,106.5145,331700.0],["2022-12-29",106.8723,107.7854,106.4298,106.6181,590700.0],["2022-12-30",106.0156,106.7499,104.9425,106.5616,756500.0],["2023-01-03",106.9005,107.9077,105.8744,106.5522,745200.0],["2023-01-04",107.1264,107.4371,105.6862,106.6087,586000.0],["2023-01-05",106.0815,107.6818,105.6673,105.7803,655000.0],["2023-01-06",106.9005,107.4747,105.865,106.2227,1285200.0],["2023-01-09",106.2039,108.2184,105.3284,107.823,927000.0],["2023-01-10",107.4371,109.7811,107.277,108.5385,642300.0],["2023-01-11",108.8585,110.0258,107.4183,108.482,787800.0],["2023-01-12",108.5855,110.7601,108.0584,108.8397,552500.0],["2023-01-13",108.7832,109.8658,107.3147,109.3763,615000.0],["2023-01-17",109.5363,110.007,107.0605,107.2394,449100.0],["2023-01-18",107.6253,108.5008,106.1474,106.3545,593400.0],["2023-01-19",106.0533,106.251,103.0974,103.1727,713000.0],["2023-01-20",103.5305,103.5305,102.3443,103.0598,606900.0],["2023-01-23",103.4269,103.7375,101.6007,102.3255,690100.0],["2023-01-24",101.5442,104.8672,101.1206,104.2929,387600.0],["2023-01-25",103.4175,104.0011,102.109,103.2386,374900.0],["2023-01-26",103.521,104.1988,102.8621,103.634,336000.0],["2023-01-27",103.6999,105.0084,103.248,103.3422,473000.0],["2023-01-30",103.1351,103.9635,102.1372,102.2973,552600.0],["2023-01-31",102.9845,105.1025,101.9772,104.9801,739000.0],["2023-02-01",104.4059,106.4392,103.4928,105.6956,500600.0],["2023-02-02",105.7897,107.7383,105.1496,107.4559,618500.0],["2023-02-03",107.0323,108.3502,106.025,107.0229,560000.0],["2023-02-06",106.8158,107.2017,104.7542,104.9142,568600.0],["2023-02-07",104.5283,104.726,103.1351,104.453,602500.0],["2023-02-08",103.7187,104.7448,103.4175,103.5022,493300.0],["2023-02-09",104.2082,104.613,102.6079,102.6926,716800.0],["2023-02-10",102.8527,104.5659,102.8527,104.5565,798200.0],["2023-02-13",104.773,105.7238,104.2929,105.7144,648200.0],["2023-02-14",105.6485,105.9403,104.0388,105.3849,403300.0],["2023-02-15",104.5471,106.7311,104.4342,106.4204,583800.0],["2023-02-16",105.3096,107.7007,105.2814,107.23,768100.0],["2023-02-17",107.3712,108.1525,106.6463,107.8513,629500.0],["2023-02-21",107.0041,107.2582,104.6883,104.6977,515900.0],["2023-02-22",105.1872,106.5145,104.7919,105.0837,551500.0],["2023-02-23",105.6673,106.6746,104.0764,104.9707,582500.0],["2023-02-24",104.4153,105.0178,103.3516,104.5095,742700.0],["2023-02-27",105.3285,106.1474,104.1235,104.2271,541300.0],["2023-02-28",104.3965,105.0178,103.8034,103.9635,6066500.0],["2023-03-01",103.4834,104.5377,102.9939,104.2459,625000.0],["2023-03-02",104.067,105.3379,103.5869,105.2343,684000.0],["2023-03-03",105.3755,107.5595,105.2625,107.1547,666200.0],["2023-03-06",107.117,108.0772,105.8368,106.1098,625500.0],["2023-03-07",106.2698,107.5595,106.0909,106.571,765200.0],["2023-03-08",106.957,107.9643,105.8368,106.6181,702800.0],["2023-03-09",107.0135,110.2988,105.8744,109.1127,1461000.0],["2023-03-10",109.3198,109.3198,102.2502,102.8809,784500.0],["2023-03-13",101.1582,103.6058,100.5275,102.4855,649800.0],["2023-03-14",104.02,105.1684,102.4385,104.0105,554700.0],["2023-03-15",102.2314,103.1821,99.6897,100.6216,818800.0],["2023-03-16",99.8121,101.5536,99.2661,101.5254,847500.0],["2023-03-17",100.7911,100.7911,98.353,99.8027,1033400.0],["2023-03-20",100.5934,102.928,100.3957,102.1655,409200.0],["2023-03-21",103.5587,104.6883,103.1163,104.0482,428500.0],["2023-03-22",104.2176,104.7825,102.3255,102.4197,347600.0],["2023-03-23",102.4761,103.8317,101.2053,102.0525,388700.0],["2023-03-24",101.0264,101.7136,100.0945,101.4124,300500.0],["2023-03-27",102.5702,103.4269,102.0713,103.0974,334900.0],["2023-03-28",103.0692,104.4059,102.7774,103.2857,276800.0],["2023-03-29",104.2271,104.3777,102.6738,102.8056,357100.0],["2023-03-30",103.2951,103.8693,102.2314,102.6079,230100.0],["2023-03-31",103.0786,104.7165,103.0786,104.6412,574400.0],["2023-04-03",104.4247,105.2908,102.542,103.3045,530400.0],["2023-04-04",105.1872,105.1872,98.8143,99.2379,675700.0],["2023-04-05",98.2557,98.6334,94.9786,96.093,981700.0],["2023-04-06",96.0552,96.3291,94.9408,95.3658,353000.0],["2023-04-10",95.2903,97.3585,95.2903,97.283,319200.0],["2023-04-11",97.6796,98.6901,97.6418,97.9063,259800.0],["2023-04-12",98.3029,99.1623,98.1329,98.369,329800.0],["2023-04-13",98.4351,98.8034,97.198,98.7846,295200.0],["2023-04-14",98.8412,99.8801,98.1896,98.9357,499600.0],["2023-04-17",99.1623,99.5684,98.3407,99.5117,402800.0],["2023-04-18",100.0878,100.56,99.2001,99.984,437000.0],["2023-04-19",99.7384,100.0123,97.9535,98.6996,616500.0],["2023-04-20",98.6712,99.0206,97.9629,98.5673,336400.0],["2023-04-21",98.624,99.3606,98.2085,99.304,223400.0],["2023-04-24",99.1057,100.1634,98.3124,98.6996,208300.0],["2023-04-25",98.2179,98.7184,97.2546,97.2735,347200.0],["2023-04-26",96.2724,96.9996,95.2808,95.5452,272600.0],["2023-04-27",95.6775,98.2651,95.6775,98.1329,227100.0],["2023-04-28",97.7174,98.9545,97.7174,98.4634,255800.0],["2023-05-01",98.7184,99.9367,98.5484,99.4645,295500.0],["2023-05-02",98.2368,99.2001,96.9996,98.454,353900.0],["2023-05-03",99.0112,100.6261,98.8507,98.9923,449600.0],["2023-05-04",98.9262,98.9262,97.1508,97.5096,256400.0],["2023-05-05",98.6146,100.22,98.6146,100.0217,216800.0],["2023-05-08",100.5695,100.5695,99.134,99.8139,200900.0],["2023-05-09",99.4834,99.9273,99.0867,99.7573,327700.0],["2023-05-10",100.5884,100.8339,99.1906,100.56,313900.0],["2023-05-11",99.8045,100.0312,98.3123,99.1812,820400.0],["2023-05-12",99.9745,100.4278,98.8695,99.4456,261200.0],["2023-05-15",99.4267,99.8989,98.8884,99.219,262400.0],["2023-05-16",98.5768,98.6051,96.3291,96.9524,570900.0],["2023-05-17",97.7552,99.2945,97.1507,98.6051,313600.0],["2023-05-18",98.6996,100.8339,98.6523,100.7017,253200.0],["2023-05-19",102.2411,102.4677,99.0679,99.389,418800.0],["2023-05-22",99.2945,100.2956,98.5768,99.559,402900.0],["2023-05-23",98.9734,99.5401,97.7835,98.8412,487600.0],["2023-05-24",98.3879,98.5957,97.0374,97.2074,755200.0],["2023-05-25",97.1979,98.5296,97.0185,97.8401,260200.0],["2023-05-26",98.1707,99.3229,97.7079,98.5579,273000.0],["2023-05-30",98.5484,99.4456,94.7047,95.2903,559600.0],["2023-05-31",94.6103,94.9125,92.1076,92.3909,2636400.0],["2023-06-01",92.3909,93.4298,91.4843,92.2021,554200.0],["2023-06-02",93.3542,96.5463,92.5137,96.3669,612300.0],["2023-06-05",94.9975,95.4886,94.0059,95.3941,620300.0],["2023-06-06",95.3847,98.5768,95.3847,98.2746,550000.0],["2023-06-07",98.2746,99.4173,97.5474,98.8412,693000.0],["2023-06-08",96.3291,96.4896,90.266,91.6354,1359300.0],["2023-06-09",89.9072,92.2776,89.7183,91.3615,937300.0],["2023-06-12",91.4371,92.1643,90.5682,91.9471,489400.0],["2023-06-13",92.2871,93.7037,92.2399,92.5893,548700.0],["2023-06-14",92.3909,93.1653,90.6155,91.3615,713700.0],["2023-06-15",91.1727,92.5987,90.9649,92.2587,581500.0],["2023-06-16",92.4665,92.4665,90.8988,92.0132,1315700.0],["2023-06-20",91.4161,92.6197,90.9802,92.1838,435800.0],["2023-06-21",91.5583,93.4632,90.9897,92.6766,554300.0],["2023-06-22",93.8233,95.7566,92.6197,94.2593,866700.0],["2023-06-23",93.2926,93.7854,91.9374,92.3165,953500.0],["2023-06-26",92.4681,93.6527,92.4681,92.506,434900.0],["2023-06-27",92.724,95.188,92.4017,95.1027,396200.0],["2023-06-28",95.3396,95.5292,94.1645,94.7995,385100.0],["2023-06-29",94.373,94.7142,92.6008,94.0034,492000.0],["2023-06-30",94.771,97.273,94.5151,96.3347,584500.0],["2023-07-03",95.5197,96.2305,95.188,95.2259,290500.0],["2023-07-05",94.771,95.7472,93.7096,95.6619,698800.0],["2023-07-06",95.2923,95.8325,94.2687,95.406,618900.0],["2023-07-07",95.3681,96.8465,95.1501,95.8704,344700.0],["2023-07-10",95.7945,97.0645,95.7661,96.7612,394100.0],["2023-07-11",97.2161,98.9504,97.2161,98.723,408000.0],["2023-07-12",99.5949,101.1017,98.7988,99.4243,622400.0],["2023-07-13",99.3958,99.8128,98.4766,98.5619,315200.0],["2023-07-14",98.7135,98.7135,97.3772,98.505,209000.0],["2023-07-17",98.5619,99.1684,97.5004,97.6426,253200.0],["2023-07-18",97.5573,98.4671,96.8939,97.8132,274100.0],["2023-07-19",97.6236,98.505,97.1403,98.3723,313500.0],["2023-07-20",98.8083,98.8083,96.8749,97.472,327500.0],["2023-07-21",97.7184,97.7184,96.5622,96.856,285100.0],["2023-07-24",96.9602,98.2302,96.6664,97.7847,489500.0],["2023-07-25",97.1592,98.4576,97.1592,98.0406,234500.0],["2023-07-26",97.6141,98.1733,95.7566,96.2115,418500.0],["2023-07-27",96.1926,96.1926,94.174,95.4344,683100.0],["2023-07-28",95.8704,96.5717,95.1122,96.4959,733400.0],["2023-07-31",96.6759,97.055,95.624,96.3347,485300.0],["2023-08-01",96.439,99.2253,96.439,98.0122,459400.0],["2023-08-02",97.5952,99.1021,97.5573,98.4008,433300.0],["2023-08-03",97.6426,97.889,95.5102,96.0978,320300.0],["2023-08-04",96.638,96.8086,95.3396,95.8419,278700.0],["2023-08-07",95.8325,97.87,95.8325,97.5194,265200.0],["2023-08-08",97.055,97.1687,95.2638,96.7328,379500.0],["2023-08-09",96.7138,97.4815,95.9083,96.4579,489700.0],["2023-08-10",96.6001,98.1259,96.5906,96.8749,258000.0],["2023-08-11",96.9887,97.3298,96.6191,97.1024,400700.0],["2023-08-14",97.036,97.6141,96.8086,97.5194,273300.0],["2023-08-15",96.6664,97.5099,95.3491,95.3965,313400.0],["2023-08-16",95.0079,96.619,95.0079,95.605,195800.0],["2023-08-17",95.7282,96.003,93.3305,93.3874,257700.0],["2023-08-18",92.8661,94.155,92.2975,93.141,339600.0],["2023-08-21",92.9893,93.3968,91.7857,92.8187,187500.0],["2023-08-22",92.8187,93.1599,92.2027,92.5913,270800.0],["2023-08-23",92.6197,93.9086,92.1459,93.757,201300.0],["2023-08-24",93.0083,93.956,92.7998,93.1978,305700.0],["2023-08-25",93.7664,94.4204,93.1599,94.2213,167300.0],["2023-08-28",94.6194,95.823,94.4488,94.6952,385400.0],["2023-08-29",94.771,96.0409,94.2498,95.9841,166000.0],["2023-08-30",96.6664,97.9079,96.6475,97.2066,247000.0],["2023-08-31",97.5099,98.5524,96.9507,96.9697,591700.0],["2023-09-01",97.6141,98.7798,97.4246,98.2302,296100.0],["2023-09-05",97.7089,97.7279,94.6383,94.6668,395900.0],["2023-09-06",94.6762,95.7756,93.8044,94.5151,488600.0],["2023-09-07",83.3985,83.3985,80.8776,82.5171,1968400.0],["2023-09-08",81.5315,82.0338,77.7312,78.0344,1041000.0],["2023-09-11",78.1861,79.2096,76.9541,77.5701,1007700.0],["2023-09-12",77.0394,78.3188,77.0394,78.025,647100.0],["2023-09-13",77.6459,78.3188,77.3995,78.1008,691500.0],["2023-09-14",78.7926,79.5034,77.9018,78.7073,620100.0],["2023-09-15",78.2524,78.6505,77.2858,78.0629,1492800.0],["2023-09-18",78.0913,78.1198,77.3426,77.3616,471700.0],["2023-09-19",76.992,77.8639,76.0348,76.1959,567300.0],["2023-09-20",76.6698,77.5606,75.5515,75.6747,697400.0],["2023-09-21",75.0302,76.4044,74.2531,75.8168,905700.0],["2023-09-22",75.741,76.4328,75.5894,76.0822,692200.0],["2023-09-25",75.6747,77.3805,75.5041,77.0678,538400.0],["2023-09-26",76.7551,77.3805,76.5276,76.8783,1347500.0],["2023-09-27",77.3521,78.5746,76.9351,77.9397,2294900.0],["2023-09-28",78.0155,79.674,77.4943,78.84,1080800.0],["2023-09-29",79.5603,79.5603,78.3472,78.7547,690500.0],["2023-10-02",78.7547,79.2191,78.0818,78.5178,931300.0],["2023-10-03",78.2704,78.5559,77.0047,77.6804,1406400.0],["2023-10-04",77.6518,79.4313,77.1855,78.8699,466000.0],["2023-10-05",78.8699,79.4409,77.9944,78.9079,429700.0],["2023-10-06",78.5939,80.8873,78.2609,80.2878,587000.0],["2023-10-09",79.9642,81.1157,79.536,80.8778,395300.0],["2023-10-10",81.3536,81.7247,80.1831,81.1633,589000.0],["2023-10-11",81.3536,82.0959,81.0871,81.9246,373100.0],["2023-10-12",82.1339,82.1339,79.8215,80.5542,441600.0],["2023-10-13",80.6113,82.0388,80.2973,81.7438,562200.0],["2023-10-16",82.6383,83.0951,82.2957,82.9523,426700.0],["2023-10-17",82.6573,84.0276,82.4575,83.2473,833500.0],["2023-10-18",82.3813,82.3813,80.2117,80.3734,507400.0],["2023-10-19",79.9833,80.6494,79.2886,79.5741,418300.0],["2023-10-20",79.3837,79.6692,78.1276,78.2418,320300.0],["2023-10-23",78.2418,78.3941,77.4425,77.471,487900.0],["2023-10-24",78.061,78.4797,77.2141,77.3758,680500.0],["2023-10-25",77.176,77.4044,76.4052,76.4623,507300.0],["2023-10-26",76.8429,78.0705,76.6526,77.8517,399500.0],["2023-10-27",78.0229,78.375,76.9762,77.3473,270300.0],["2023-10-30",78.0515,78.3465,76.9476,77.6233,464000.0],["2023-10-31",77.5186,77.8136,76.6431,76.9286,450700.0],["2023-11-01",76.8334,77.2807,75.7296,77.1094,483900.0],["2023-11-02",78.1371,79.6883,78.0229,79.6502,521000.0],["2023-11-03",80.8492,82.6097,80.383,81.9151,774200.0],["2023-11-06",81.8389,81.8389,79.7168,79.8405,467700.0],["2023-11-07",79.0887,79.222,78.2418,79.0317,434200.0],["2023-11-08",79.222,80.402,79.2125,79.9452,421300.0],["2023-11-09",80.6589,80.6589,78.08,78.2133,362500.0],["2023-11-10",78.7367,79.7739,78.2228,79.7644,307800.0],["2023-11-13",79.4409,79.8501,78.8318,79.3267,297800.0],["2023-11-14",80.8397,83.4091,80.7255,82.3338,456200.0],["2023-11-15",82.6383,83.7136,81.9626,82.743,486300.0],["2023-11-16",82.8096,83.2188,81.4583,81.8865,267500.0],["2023-11-17",82.3243,82.5526,80.5447,81.2013,905800.0],["2023-11-20",81.4202,82.0863,80.8683,80.9444,526900.0],["2023-11-21",80.6208,80.8873,79.8691,79.9167,655300.0],["2023-11-22",79.9167,80.3639,78.5939,79.3838,465600.0],["2023-11-24",79.222,80.3734,79.1268,80.3544,492000.0],["2023-11-27",79.9452,80.3544,79.1554,79.6883,535600.0],["2023-11-28",79.2125,79.4409,77.9849,78.2989,560200.0],["2023-11-29",78.927,79.26,78.2513,78.5178,638000.0],["2023-11-30",78.8699,79.5265,78.3941,78.9841,863200.0],["2023-12-01",79.1268,81.62,78.67,81.5725,854200.0],["2023-12-04",81.5059,82.172,80.8397,82.1625,624800.0],["2023-12-05",81.0015,81.0015,77.4139,78.042,857600.0],["2023-12-06",78.6605,81.1823,78.4512,80.3164,887700.0],["2023-12-07",80.3259,80.6113,79.6978,79.9262,477900.0],["2023-12-08",80.0594,80.9349,79.9452,80.1546,404400.0],["2023-12-11",80.1546,80.6589,79.7834,79.9452,628800.0],["2023-12-12",79.812,79.9833,78.7081,79.3647,900800.0],["2023-12-13",79.6978,81.4202,78.4702,81.4107,1270300.0],["2023-12-14",82.4289,85.3218,82.4289,83.9705,1264800.0],["2023-12-15",83.9134,84.9317,83.1617,83.1712,1881100.0],["2023-12-18",83.1236,83.6185,82.3718,83.2093,1370400.0],["2023-12-19",83.961,85.2172,83.7897,84.9126,1538200.0],["2023-12-20",95.6183,97.0648,90.6414,92.5065,1895200.0],["2023-12-21",93.2488,94.9236,91.5073,94.7428,1444600.0],["2023-12-22",94.9903,95.0949,93.1822,94.0006,676800.0],["2023-12-26",93.7713,95.5096,93.5899,95.1276,556800.0],["2023-12-27",95.3282,95.3282,93.1219,93.6663,723500.0],["2023-12-28",93.8382,93.8382,91.7847,92.501,1676900.0],["2023-12-29",92.5011,92.5488,91.2308,91.6797,565800.0],["2024-01-02",90.6768,92.0617,89.5307,90.0274,827300.0],["2024-01-03",88.5279,88.5279,86.5986,86.6177,1055600.0],["2024-01-04",86.398,87.4199,86.2834,87.248,611200.0],["2024-01-05",86.5795,88.1745,86.4171,87.2576,617800.0],["2024-01-08",86.9233,87.4104,86.3025,87.3722,536600.0],["2024-01-09",86.8469,87.5155,86.4362,87.1334,470300.0],["2024-01-10",86.8278,87.0475,86.1974,86.7991,436600.0],["2024-01-11",87.1525,87.3435,85.3569,85.4142,529800.0],["2024-01-12",85.9396,86.5508,85.2423,85.5289,456400.0],["2024-01-16",85.0227,86.0542,84.8316,86.0064,445700.0],["2024-01-17",84.9844,86.5795,84.9653,86.503,703700.0],["2024-01-18",87.0857,88.4132,86.9424,88.1363,741700.0],["2024-01-19",88.2604,88.6998,87.42,88.6425,691800.0],["2024-01-22",89.015,90.5431,88.6902,90.2853,831200.0],["2024-01-23",90.7341,90.8392,88.929,89.5116,967000.0],["2024-01-24",90.056,90.5909,89.0627,89.3397,1547400.0],["2024-01-25",90.4858,91.8421,89.4543,89.5594,1041400.0],["2024-01-26",90.142,90.5622,89.5498,89.7408,601700.0],["2024-01-29",89.5689,90.0274,89.0341,89.7122,673300.0],["2024-01-30",89.0627,90.7246,89.0054,89.7313,591200.0],["2024-01-31",89.779,89.8937,87.7065,88.3273,3738900.0],["2024-02-01",88.8908,89.5116,86.9424,89.5021,449400.0],["2024-02-02",88.6807,90.0942,87.5346,89.7217,404300.0],["2024-02-05",88.9768,89.1582,87.0379,88.6807,489700.0],["2024-02-06",88.4897,88.6425,87.2098,87.9262,588100.0],["2024-02-07",88.5374,90.0942,87.5728,89.9701,562000.0],["2024-02-08",90.1706,92.5775,89.8459,92.5584,615500.0],["2024-02-09",92.5679,93.1219,91.8803,92.5679,558900.0],["2024-02-12",92.5584,93.714,92.1954,92.9022,461000.0],["2024-02-13",90.6864,91.8802,89.8363,91.2403,553300.0],["2024-02-14",92.1859,92.1859,90.3903,90.9825,490300.0],["2024-02-15",91.0016,92.5488,90.8392,92.5393,482700.0],["2024-02-16",91.6033,91.9758,89.5021,89.5498,953600.0],["2024-02-20",88.9576,89.8554,88.0025,89.5403,622100.0],["2024-02-21",89.2824,89.6835,88.6234,88.9099,404300.0],["2024-02-22",89.1487,89.4448,88.2413,88.9004,479800.0],["2024-02-23",89.1678,89.8363,88.4515,89.0245,873800.0],["2024-02-26",88.6902,89.6453,88.1745,88.5374,633500.0],["2024-02-27",88.8621,88.9768,87.4009,87.8306,439800.0],["2024-02-28",87.3626,89.4543,86.9806,89.311,754900.0],["2024-02-29",89.7122,90.3139,88.1267,88.1649,1021100.0],["2024-03-01",87.9071,88.2031,86.3311,87.9166,505700.0],["2024-03-04",88.5565,90.6195,88.356,90.2088,964900.0],["2024-03-05",89.7313,90.5813,88.4801,88.6138,685400.0],["2024-03-06",88.8526,89.8077,88.2413,89.5212,843400.0],["2024-03-07",86.5222,90.5622,82.9215,84.5642,1657700.0],["2024-03-08",84.8603,85.5289,83.3226,85.2232,930500.0],["2024-03-11",85.2996,85.4907,83.7906,84.7075,852800.0],["2024-03-12",84.7648,84.8507,83.781,84.2395,715800.0],["2024-03-13",84.6215,86.1879,84.1249,85.5957,622400.0],["2024-03-14",85.653,85.9682,83.8383,84.4305,664300.0],["2024-03-15",84.1822,86.2452,84.1822,85.6817,1637000.0],["2024-03-18",85.6339,86.5126,84.9081,84.9367,588800.0],["2024-03-19",84.5929,86.0637,83.7237,85.8249,488900.0],["2024-03-20",85.8154,86.2165,84.4401,85.3283,668800.0],["2024-03-21",85.6339,86.9997,85.0322,86.9329,476400.0],["2024-03-22",87.334,87.4009,86.121,86.3789,461000.0],["2024-03-25",86.4458,86.952,85.9587,86.7705,366100.0],["2024-03-26",86.8755,87.3722,85.0418,85.185,686700.0],["2024-03-27",85.5957,86.4267,85.5957,86.0542,606100.0],["2024-03-28",86.4473,88.2022,85.7953,87.8665,630700.0],["2024-04-01",87.435,87.435,85.1048,85.124,441300.0],["2024-04-02",84.7788,85.2295,82.4198,83.2637,717200.0],["2024-04-03",82.7938,83.8966,82.7938,83.4459,530700.0],["2024-04-04",84.1171,84.7884,83.1007,83.6377,444200.0],["2024-04-05",83.7815,84.1843,83.0239,83.2445,360600.0],["2024-04-08",83.3116,83.9637,82.8609,83.4363,290300.0],["2024-04-09",83.3787,84.7117,82.8897,84.5391,540000.0],["2024-04-10",82.8322,83.3692,82.3335,82.3335,673300.0],["2024-04-11",82.2856,83.7527,81.9883,83.4746,917800.0],["2024-04-12",82.8801,83.2349,81.6623,82.2472,778300.0],["2024-04-15",82.8322,83.5322,81.739,82.0746,809500.0],["2024-04-16",81.9595,82.7842,81.5184,82.2664,779100.0],["2024-04-17",82.7555,82.9376,80.4924,80.8184,828500.0],["2024-04-18",81.1828,81.4513,80.5883,81.039,377000.0],["2024-04-19",80.9527,82.0746,80.8088,81.6143,715900.0],["2024-04-22",81.6335,83.2253,80.9335,82.7363,666200.0],["2024-04-23",82.6404,83.3212,81.9116,83.1007,879800.0],["2024-04-24",83.187,83.6664,81.9308,83.6185,1607500.0],["2024-04-25",82.6883,84.0404,81.9308,83.1582,580200.0],["2024-04-26",83.139,84.2514,82.8513,83.9062,419600.0],["2024-04-29",83.9925,84.798,83.9349,84.2801,416200.0],["2024-04-30",83.4651,84.4528,83.0719,83.9925,1248900.0],["2024-05-01",83.9349,84.6254,83.1582,83.6473,552200.0],["2024-05-02",84.0979,84.3281,82.6979,84.1363,433300.0],["2024-05-03",85.0281,85.5268,83.8103,84.6829,386000.0],["2024-05-06",85.335,86.4665,85.1624,85.2583,645400.0],["2024-05-07",85.4788,86.3227,84.7308,85.4213,702400.0],["2024-05-08",85.0185,85.0856,83.1007,83.4267,590600.0],["2024-05-09",83.6281,85.2678,83.2829,85.0761,823600.0],["2024-05-10",85.5747,85.7185,83.6185,83.8295,985800.0],["2024-05-13",84.3952,84.8171,83.2733,84.4815,834600.0],["2024-05-14",85.3733,86.9268,84.2418,86.7638,1123700.0],["2024-05-15",87.2624,88.4419,87.1857,88.2501,819800.0],["2024-05-16",87.7898,88.4803,85.0569,85.1144,677500.0],["2024-05-17",84.8171,85.3925,84.3185,84.6158,308000.0],["2024-05-20",85.0473,86.3418,84.6158,86.3035,1368900.0],["2024-05-21",86.0446,86.0446,82.3431,82.6883,2185000.0],["2024-05-22",82.4774,83.4747,82.0171,82.7171,932100.0],["2024-05-23",82.5541,82.7842,79.1211,79.6965,1114400.0],["2024-05-24",80.2431,80.3102,79.1882,79.8115,1310200.0],["2024-05-28",79.7252,79.8115,76.1005,76.1293,1676200.0],["2024-05-29",75.6019,75.8608,74.2977,75.5635,1990600.0],["2024-05-30",75.0265,75.7553,73.9813,75.2374,1707800.0],["2024-05-31",75.4772,77.0115,75.247,76.8964,1639200.0],["2024-06-03",77.3855,78.0951,76.2443,76.9923,796100.0],["2024-06-04",76.8389,77.2033,75.3142,76.0525,1255600.0],["2024-06-05",76.4169,76.5128,74.8731,76.369,1529300.0],["2024-06-06",83.9062,87.3967,81.1445,87.3679,3415200.0],["2024-06-07",87.3199,92.3543,86.7925,92.0379,2575200.0],["2024-06-10",91.1844,92.9201,90.7241,92.5461,1460600.0],["2024-06-11",92.4982,92.9297,91.3762,91.5105,1355300.0],["2024-06-12",92.8434,93.0735,90.6091,90.9351,1523600.0],["2024-06-13",90.5803,91.9612,89.257,91.3858,1931100.0],["2024-06-14",90.8104,94.0996,90.705,92.642,1464500.0],["2024-06-17",92.5173,93.3516,92.0954,92.594,1206400.0],["2024-06-18",92.4978,94.1822,92.4978,93.9512,672700.0],["2024-06-20",93.7298,94.4517,92.1513,92.1609,826200.0],["2024-06-21",91.6219,92.5074,91.0733,91.9395,1624700.0],["2024-06-24",92.1802,92.8732,91.1118,91.4198,1414500.0],["2024-06-25",90.4765,90.9096,86.7901,87.3098,1179800.0],["2024-06-26",86.973,88.3012,85.7795,88.0125,937500.0],["2024-06-27",88.0125,89.4081,87.5986,88.7344,878600.0],["2024-06-28",89.0905,90.2936,88.513,90.0049,3352700.0],["2024-07-01",89.6584,90.0145,87.5216,87.9066,883100.0],["2024-07-02",88.0029,88.8884,87.358,87.4735,679700.0],["2024-07-03",87.4735,88.0414,86.4436,86.6457,435500.0],["2024-07-05",86.6264,86.6264,84.1817,84.865,1086400.0],["2024-07-08",85.3752,86.6938,85.0094,86.4532,766300.0],["2024-07-09",86.0393,86.0393,84.0084,84.5185,807400.0],["2024-07-10",84.4223,85.4811,84.0373,84.942,841800.0],["2024-07-11",86.2992,88.2338,85.5484,87.7526,838200.0],["2024-07-12",89.0905,90.0145,88.3397,88.7536,1339400.0],["2024-07-15",89.1386,91.7374,88.9557,91.3524,977200.0],["2024-07-16",91.8144,95.01,91.1888,94.548,1020000.0],["2024-07-17",93.0561,96.088,93.0561,95.7126,1393400.0],["2024-07-18",95.4624,97.1468,94.5095,94.5383,1076800.0],["2024-07-19",94.5383,94.7501,92.9598,93.7009,556800.0],["2024-07-22",93.8357,94.4902,91.7374,92.9406,594900.0],["2024-07-23",92.6133,93.1138,91.5257,92.286,368500.0],["2024-07-24",91.9395,92.2957,90.7653,91.8914,682200.0],["2024-07-25",91.2658,94.1341,91.2658,92.4016,553700.0],["2024-07-26",93.1716,94.9137,92.8732,93.1331,1055500.0],["2024-07-29",92.9598,94.24,92.6326,93.2101,845500.0],["2024-07-30",93.2101,93.7106,91.9588,92.3053,856700.0],["2024-07-31",92.6422,93.2486,91.593,92.1417,1190100.0],["2024-08-01",92.0454,92.6422,88.4745,89.6776,955600.0],["2024-08-02",88.051,88.5707,86.8478,87.5023,800300.0],["2024-08-05",84.8362,88.7729,83.2191,87.8104,782200.0],["2024-08-06",87.7334,88.1569,86.2992,86.8286,555800.0],["2024-08-07",87.2906,87.9547,84.9613,84.9902,707600.0],["2024-08-08",85.6639,86.4532,84.9324,86.2703,588800.0],["2024-08-09",86.3666,86.3666,84.2394,84.788,587500.0],["2024-08-12",84.8843,85.0287,83.9988,84.1047,434600.0],["2024-08-13",84.3164,85.0672,83.5464,84.9035,629000.0],["2024-08-14",85.2308,85.8661,84.5859,85.0287,682000.0],["2024-08-15",86.4243,87.3483,85.5966,85.6639,692700.0],["2024-08-16",85.4425,86.7805,84.9517,86.2799,801500.0],["2024-08-19",86.6168,87.127,85.0191,86.1356,495600.0],["2024-08-20",86.3184,86.6553,85.9238,86.1356,504600.0],["2024-08-21",86.6265,87.3868,86.1548,87.3676,631100.0],["2024-08-22",87.4253,88.0799,86.5109,86.742,441000.0],["2024-08-23",87.0018,88.205,86.7516,87.5408,428300.0],["2024-08-26",87.5023,88.1184,86.9633,87.0018,558600.0],["2024-08-27",86.7612,87.2232,86.0297,87.204,587100.0],["2024-08-28",87.1077,87.8296,86.8767,87.5697,610500.0],["2024-08-29",88.205,89.3696,87.3002,88.4841,464600.0],["2024-08-30",88.8114,89.3119,87.9836,89.129,1633100.0],["2024-09-03",89.437,89.514,87.7334,88.2242,1029400.0],["2024-09-04",88.0125,89.3311,87.435,87.589,1094700.0],["2024-09-05",75.4324,80.8417,75.4324,78.7531,3750800.0],["2024-09-06",79.2728,82.1219,78.8589,78.9648,1762500.0],["2024-09-09",78.8397,79.9658,78.5413,79.5423,948000.0],["2024-09-10",79.4653,80.0428,79.1958,79.6771,724800.0],["2024-09-11",79.2825,80.0332,78.0216,79.1381,859400.0],["2024-09-12",79.0899,79.9177,78.6664,79.8503,574600.0],["2024-09-13",80.1295,81.169,79.7637,80.5145,1068100.0],["2024-09-16",80.8225,81.7561,80.6011,81.5347,887100.0],["2024-09-17",82.0256,83.3828,81.939,83.1229,650200.0],["2024-09-18",83.3539,84.2202,82.0256,82.1796,809000.0],["2024-09-19",82.9689,83.325,81.785,82.2951,1695800.0],["2024-09-20",81.9005,81.9005,80.9957,81.7176,1693900.0],["2024-09-23",81.8042,82.9111,81.4577,82.5839,527400.0],["2024-09-24",82.863,84.1047,82.4395,83.3539,461600.0],["2024-09-25",82.9593,83.4213,82.1508,82.6801,642800.0],["2024-09-26",83.6234,84.2202,82.9785,83.3828,635100.0],["2024-09-27",84.1528,84.8939,83.2961,83.402,757600.0],["2024-09-30",83.5567,84.0206,83.0251,83.8273,997700.0],["2024-10-01",83.8273,83.8273,82.7641,83.1701,1203200.0],["2024-10-02",83.0734,84.1849,83.0734,84.1173,1151300.0],["2024-10-03",83.837,84.4266,82.3968,84.1753,1368000.0],["2024-10-04",84.6102,84.6295,80.918,81.1693,1081700.0],["2024-10-07",80.7441,81.121,80.2705,80.7151,849500.0],["2024-10-08",80.4154,82.9381,79.7872,81.6429,1062900.0],["2024-10-09",81.9039,82.5901,81.063,81.295,962100.0],["2024-10-10",80.5121,80.976,78.8497,79.5166,858400.0],["2024-10-11",79.4586,80.7827,79.3329,80.773,1021000.0],["2024-10-14",80.6474,80.8504,80.1738,80.4734,675600.0],["2024-10-15",80.1545,82.2132,80.0772,81.0534,934600.0],["2024-10-16",81.527,82.3582,81.527,81.9136,565400.0],["2024-10-17",81.4593,81.6719,80.6088,81.2467,823400.0],["2024-10-18",81.6816,81.7299,80.918,81.0824,639000.0],["2024-10-21",80.8504,80.9664,79.7389,79.8355,553600.0],["2024-10-22",79.5262,79.5745,78.5114,78.8883,518900.0],["2024-10-23",78.956,79.6712,78.5114,79.1396,686800.0],["2024-10-24",79.13,79.7582,78.666,79.3426,606300.0],["2024-10-25",79.6132,80.1545,78.8883,78.9656,636800.0],["2024-10-28",79.1589,80.0482,78.5887,78.956,619800.0],["2024-10-29",78.3084,78.4437,77.3515,78.3471,464800.0],["2024-10-30",77.9701,79.0816,77.7285,78.2601,625400.0],["2024-10-31",78.1054,78.5984,77.4385,77.7865,663700.0],["2024-11-01",78.0378,78.9077,77.5062,78.7723,605700.0],["2024-11-04",78.6274,79.2073,77.7671,77.9798,882800.0],["2024-11-05",77.6705,80.5701,77.3322,80.4541,628000.0],["2024-11-06",84.0399,85.1998,81.7976,82.0102,920800.0],["2024-11-07",82.0779,84.1656,82.0779,83.5277,636700.0],["2024-11-08",83.431,83.7403,81.9136,81.9715,506500.0],["2024-11-11",82.4742,84.2139,82.2035,83.7983,530700.0],["2024-11-12",82.9091,83.2957,81.1113,81.15,1041400.0],["2024-11-13",80.9567,81.353,79.6422,79.9322,834400.0],["2024-11-14",80.1931,80.6184,78.9657,79.3523,527100.0],["2024-11-15",79.2846,79.2846,78.0281,78.2504,526500.0],["2024-11-18",78.2891,79.3909,78.0958,79.0816,462200.0],["2024-11-19",78.4051,79.014,77.8735,78.1151,455600.0],["2024-11-20",78.2794,79.2459,78.0184,79.13,466800.0],["2024-11-21",79.1589,81.15,78.956,81.005,459800.0],["2024-11-22",81.295,82.6675,81.295,82.2615,492800.0],["2024-11-25",83.0541,84.9388,82.9284,84.3396,875500.0],["2024-11-26",83.5373,83.779,82.6964,83.2957,453700.0],["2024-11-27",83.5083,85.0741,83.344,83.9723,471900.0],["2024-11-29",83.7306,84.7262,83.4213,84.1656,330100.0],["2024-12-02",84.1656,84.5039,83.0154,83.605,682400.0],["2024-12-03",83.5277,83.605,81.527,83.46,551700.0],["2024-12-04",82.9864,83.8756,82.7641,83.7306,418900.0],["2024-12-05",84.1559,84.3202,82.7448,83.2087,768600.0],["2024-12-06",83.9626,83.982,82.9768,83.3054,516300.0],["2024-12-09",84.0013,85.4511,83.9529,84.7455,614100.0],["2024-12-10",84.7455,85.0451,82.9864,84.5329,658500.0],["2024-12-11",85.8763,86.5046,85.1321,85.4801,1166100.0],["2024-12-12",85.2964,86.002,84.4652,84.7938,562200.0],["2024-12-13",84.5232,85.3737,84.1946,85.3641,890600.0],["2024-12-16",84.0109,85.1514,83.4697,83.4697,1010100.0],["2024-12-17",83.0541,83.8466,82.2518,82.4548,1151900.0],["2024-12-18",77.9991,82.2519,77.8058,78.7143,2414800.0],["2024-12-19",79.2169,80.3478,77.9025,78.3761,1506900.0],["2024-12-20",78.2021,79.8162,78.2021,78.753,2236300.0],["2024-12-23",78.7336,79.0055,76.5487,77.8888,911200.0],["2024-12-24",77.4615,78.7433,77.1313,78.5102,336800.0],["2024-12-26",78.5394,79.3648,78.3063,79.2871,717200.0],["2024-12-27",78.6073,79.7241,78.0733,78.685,697800.0],["2024-12-30",78.2869,78.2869,77.3935,77.8499,635600.0],["2024-12-31",78.2578,78.9278,77.6557,77.7819,469900.0],["2025-01-02",78.2869,78.7239,76.7818,76.7818,736800.0],["2025-01-03",77.0439,78.0247,76.3545,77.8111,649200.0],["2025-01-06",78.0344,79.3453,77.6266,77.7334,743400.0],["2025-01-07",77.6848,78.4908,75.733,76.0923,842300.0],["2025-01-08",75.9563,77.0245,75.0727,76.9565,729800.0],["2025-01-10",75.8398,76.3933,74.9076,75.1601,979900.0],["2025-01-13",74.7717,77.8888,74.7231,77.8499,876100.0],["2025-01-14",78.2578,79.8989,77.8499,79.8891,913000.0],["2025-01-15",81.1127,81.2777,79.8212,79.8309,680200.0],["2025-01-16",79.9377,80.2387,79.0346,80.1222,544800.0],["2025-01-17",80.9185,81.2875,79.9765,80.9865,546700.0],["2025-01-21",81.7439,82.21,80.8699,82.0158,820500.0],["2025-01-22",81.7827,82.1906,81.0641,81.7147,549000.0],["2025-01-23",81.8021,84.0938,81.1807,84.0453,655300.0],["2025-01-24",83.7151,84.0161,83.0839,83.5695,746500.0],["2025-01-27",84.0064,84.9095,83.5792,84.7542,632300.0],["2025-01-28",84.1909,84.929,83.8414,84.2978,616600.0],["2025-01-29",84.0453,84.0453,81.4817,81.7924,873500.0],["2025-01-30",81.9575,82.7538,81.2875,82.1226,778500.0],["2025-01-31",81.841,82.1323,80.6466,80.8602,1485400.0],["2025-02-03",79.5687,80.365,77.7528,78.2869,1103700.0],["2025-02-04",78.2481,79.4619,77.9276,79.0152,817700.0],["2025-02-05",78.8113,79.0929,78.3063,78.3063,576700.0],["2025-02-06",78.3937,78.9472,77.646,78.2966,640300.0],["2025-02-07",78.4617,78.5103,77.4809,77.8694,589800.0],["2025-02-10",77.9664,78.0927,76.976,77.7528,777900.0],["2025-02-11",77.1022,78.4811,77.1022,77.8596,593800.0],["2025-02-12",76.6264,77.6751,75.6165,76.9177,1041600.0],["2025-02-13",77.1993,78.3646,76.5681,77.8499,712800.0],["2025-02-14",78.3063,79.5299,77.7722,78.2092,860200.0],["2025-02-18",78.2578,80.3941,78.2189,80.2387,1015700.0],["2025-02-19",79.7629,80.6563,79.3648,80.4329,769700.0],["2025-02-20",80.3261,80.4329,78.8307,79.0443,791600.0],["2025-02-21",79.627,79.792,76.8012,77.6751,691000.0],["2025-02-24",77.9082,78.2675,77.0342,77.6751,1073800.0],["2025-02-25",77.947,79.3648,77.1022,79.0055,876400.0],["2025-02-26",78.753,79.258,77.9859,78.1801,825600.0],["2025-02-27",78.2092,78.5588,77.277,77.6169,1021100.0],["2025-02-28",77.5683,78.1898,75.6165,77.8888,8236500.0],["2025-03-03",77.8888,78.3452,74.7717,75.1795,1292100.0],["2025-03-04",74.0142,74.2376,72.3537,73.2277,1699200.0],["2025-03-05",73.5093,76.0729,72.9072,75.7524,1978600.0],["2025-03-06",74.7717,75.2572,70.0911,72.043,2345400.0],["2025-03-07",71.2273,71.9264,70.5475,71.1302,2112000.0],["2025-03-10",71.004,75.3252,71.004,75.0047,2201600.0],["2025-03-11",74.3153,75.1504,72.7421,73.2277,1693100.0],["2025-03-12",73.6938,73.6938,70.9554,71.1302,998200.0],["2025-03-13",70.5475,71.8779,69.6736,69.7804,801900.0],["2025-03-14",70.1106,71.2661,69.9261,71.0234,941200.0],["2025-03-17",70.6835,71.6254,70.2757,71.1011,1037900.0],["2025-03-18",70.7515,71.606,70.4796,70.6835,778300.0],["2025-03-19",70.9263,71.5575,69.4308,70.1883,970900.0],["2025-03-20",69.4405,71.2176,69.1686,70.9457,1189100.0],["2025-03-21",70.2271,71.1593,69.7416,70.8874,1815400.0],["2025-03-24",71.5477,72.4411,71.237,72.2566,966100.0],["2025-03-25",72.2566,72.849,71.6254,72.2275,1239000.0],["2025-03-26",72.4508,73.5287,72.3052,72.7227,854400.0],["2025-03-27",72.8975,72.9461,72.1109,72.6839,807700.0],["2025-03-28",71.9556,72.4217,71.101,71.1593,821700.0],["2025-03-31",71.1691,72.1159,70.6712,71.0129,1147300.0],["2025-04-01",70.8762,72.3404,70.027,70.8372,1431300.0],["2025-04-02",70.232,72.155,70.1441,72.0866,702400.0],["2025-04-03",69.5487,70.193,66.064,66.103,955300.0],["2025-04-04",64.5705,64.8926,62.1887,64.1605,1467900.0],["2025-04-07",62.5499,65.2733,61.2321,62.7939,1352000.0],["2025-04-08",64.3362,64.5217,60.8515,61.9935,1473800.0],["2025-04-09",61.1345,67.8015,60.9979,67.2939,1589400.0],["2025-04-10",65.8883,65.9663,62.9892,65.0293,1038500.0],["2025-04-11",64.9414,66.8546,63.7701,66.3763,875100.0],["2025-04-14",66.8937,67.2451,65.8297,66.7082,998300.0],["2025-04-15",66.4056,66.7961,65.3026,65.8492,786600.0],["2025-04-16",65.4002,65.8004,64.0434,64.9121,874100.0],["2025-04-17",64.8048,65.8004,64.7657,65.5368,668000.0],["2025-04-21",64.4241,65.2928,63.7213,64.2679,879500.0],["2025-04-22",64.9121,65.5466,63.7798,65.2733,1153300.0],["2025-04-23",66.9132,68.2114,65.3319,65.6052,595500.0],["2025-04-24",65.6052,67.2841,65.2733,67.2451,596200.0],["2025-04-25",66.796,67.3817,66.2104,66.4056,322500.0],["2025-04-28",66.3568,67.3134,65.9663,67.0986,943700.0],["2025-04-29",66.8644,67.3915,66.5032,66.9034,856000.0],["2025-04-30",66.2592,66.7668,65.3904,66.6496,926700.0],["2025-05-01",67.0596,68.1529,66.4446,67.5672,622700.0],["2025-05-02",68.3383,69.129,67.7038,68.9826,749600.0],["2025-05-05",68.4457,69.8611,68.0748,69.2949,694600.0],["2025-05-06",68.7483,69.129,68.0455,68.3188,484500.0],["2025-05-07",68.5531,68.5628,67.2548,67.7624,1022600.0],["2025-05-08",68.6702,70.4955,68.3578,70.0758,1127100.0],["2025-05-09",70.2613,70.7201,69.9489,70.6029,702000.0],["2025-05-12",72.5942,74.361,72.5942,73.9901,782900.0],["2025-05-13",74.4098,74.6929,73.9608,74.0877,718200.0],["2025-05-14",73.6289,74.2439,72.9651,73.6094,773000.0],["2025-05-15",73.8339,74.6343,73.1799,74.6245,800800.0],["2025-05-16",74.7515,76.118,74.4,75.9423,599800.0],["2025-05-19",75.0345,75.4445,74.4977,75.0248,666800.0],["2025-05-20",75.2981,75.8545,74.7417,74.9076,673600.0],["2025-05-21",74.2829,74.5367,72.9359,73.0823,1001700.0],["2025-05-22",72.7992,73.5508,72.3892,73.1799,660500.0],["2025-05-23",71.6864,72.438,71.5498,72.1257,862100.0],["2025-05-27",73.1018,74.1267,72.194,74.0682,1074100.0],["2025-05-28",74.0779,74.4098,73.3849,73.5118,632600.0],["2025-05-29",74.0779,74.3708,73.3361,74.1951,534200.0],["2025-05-30",74.0486,74.6538,73.6387,73.9706,1203500.0],["2025-06-02",73.6972,73.707,71.9109,72.848,1075200.0],["2025-06-03",73.1116,74.8588,72.5064,74.8393,1121700.0],["2025-06-04",75.0736,75.669,73.5801,73.7753,1340200.0],["2025-06-05",72.4771,75.1614,71.3155,71.5498,2208000.0],["2025-06-06",70.6908,71.9695,66.4837,66.8741,2430800.0],["2025-06-09",67.0596,70.4272,66.9717,69.7049,1643300.0],["2025-06-10",70.0075,70.6029,69.0509,70.0075,828000.0],["2025-06-11",70.3394,70.3394,68.6995,69.0021,889900.0],["2025-06-12",68.4359,68.5238,67.7722,68.0845,709500.0],["2025-06-13",66.8253,67.4696,65.4392,65.7418,1006900.0],["2025-06-16",66.7082,67.3231,65.8394,67.3036,1008600.0],["2025-06-17",66.7442,67.7649,66.2926,67.7257,1755000.0],["2025-06-18",68.2165,69.0311,67.6177,68.0201,1315600.0],["2025-06-20",68.5796,69.2274,67.7748,68.187,2609500.0],["2025-06-23",67.7649,69.2569,67.2153,69.0213,1054600.0],["2025-06-24",69.5513,69.836,68.6483,69.355,773900.0],["2025-06-25",69.5219,69.5219,68.3342,69.1096,748400.0],["2025-06-26",69.3943,70.1402,69.1391,69.6495,615200.0],["2025-06-27",69.7378,70.1991,68.7563,69.0508,1051900.0],["2025-06-30",69.2471,69.4139,68.5404,69.3747,747000.0],["2025-07-01",68.8545,73.4775,68.7072,72.3585,1215200.0],["2025-07-02",72.5843,73.4677,71.8285,73.2223,746500.0],["2025-07-03",73.2321,73.8504,72.6824,73.1634,500900.0],["2025-07-07",72.6333,73.6639,71.799,72.2309,609100.0],["2025-07-08",72.3389,73.9977,72.1917,72.9573,716500.0],["2025-07-09",73.8603,74.4296,72.653,73.7916,688200.0],["2025-07-10",74.0075,75.7153,73.8504,74.5375,570600.0],["2025-07-11",73.664,74.1842,73.5265,73.6051,662800.0],["2025-07-14",73.2321,73.821,72.172,72.3585,841500.0],["2025-07-15",72.8395,73.3106,71.2494,71.2985,634100.0],["2025-07-16",71.1512,71.9659,70.739,71.6322,587100.0],["2025-07-17",71.6616,73.0063,71.5929,72.6922,452700.0],["2025-07-18",72.6824,73.2124,71.6125,72.3683,456200.0],["2025-07-21",72.8296,72.9867,71.7794,71.9168,548000.0],["2025-07-22",72.1131,73.8504,72.1131,73.5953,664800.0],["2025-07-23",74.1056,74.6651,73.5953,73.9093,574000.0],["2025-07-24",73.5167,73.8406,72.8297,73.3008,502800.0],["2025-07-25",73.5069,74.0075,72.7609,73.9682,351600.0],["2025-07-28",73.8308,74.194,73.075,73.1241,647900.0],["2025-07-29",73.2713,73.4971,72.7315,73.0652,423800.0],["2025-07-30",73.4088,73.4676,71.4261,72.1426,800400.0],["2025-07-31",72.1917,73.4578,71.2886,72.8787,751100.0],["2025-08-01",72.0248,72.0837,70.8568,71.6224,670900.0],["2025-08-04",71.7205,73.1437,71.5929,73.026,433100.0],["2025-08-05",73.1437,73.5462,72.6824,73.183,654000.0],["2025-08-06",73.0358,73.1339,72.3585,72.9671,655900.0],["2025-08-07",73.6051,73.6051,71.8776,72.0837,407800.0],["2025-08-08",72.2702,72.9965,71.8089,72.4076,558500.0],["2025-08-11",73.1241,73.4186,71.5929,72.1622,603400.0],["2025-08-12",72.3193,73.4775,71.9954,73.4088,989700.0],["2025-08-13",73.6149,76.0883,73.4873,75.8724,777500.0],["2025-08-14",74.8418,76.8049,74.0468,76.5889,1465400.0],["2025-08-15",76.3632,76.6086,75.1755,75.4405,862000.0],["2025-08-18",75.6074,75.7252,74.6848,75.2835,641200.0],["2025-08-19",75.4209,77.0993,75.4209,76.5791,574400.0],["2025-08-20",76.5497,76.6773,74.0958,74.6062,766700.0],["2025-08-21",74.1842,74.6651,73.8014,74.567,394800.0],["2025-08-22",75.2933,77.9729,74.9399,77.649,468900.0],["2025-08-25",80.9764,82.7627,80.2893,80.9076,1017900.0],["2025-08-26",80.7113,81.1727,79.3078,79.7102,602700.0],["2025-08-27",79.6415,81.3101,79.3372,81.0156,771400.0],["2025-08-28",81.4868,81.8892,79.877,80.4856,926100.0],["2025-08-29",80.1519,80.996,79.2096,79.563,1131000.0],["2025-09-02",78.6011,80.0145,78.4146,79.9359,1045100.0],["2025-09-03",79.6611,80.4856,78.2477,79.0427,1567500.0],["2025-09-04",76.4122,80.4562,76.2945,79.1213,2383800.0],["2025-09-05",79.2194,80.8193,78.8955,80.1322,954100.0],["2025-09-08",80.1813,80.2402,78.9151,79.8869,733200.0],["2025-09-09",79.5728,79.7396,77.1091,77.3152,792900.0],["2025-09-10",77.0012,77.7766,76.7165,77.0404,709000.0],["2025-09-11",77.1975,78.6698,77.0208,78.444,728300.0],["2025-09-12",78.3262,78.336,77.3447,77.8158,717500.0],["2025-09-15",78.1103,78.444,77.6588,78.1201,549900.0],["2025-09-16",78.179,78.5029,77.168,78.0416,1281700.0],["2025-09-17",78.3557,79.7985,77.3447,77.6686,631300.0],["2025-09-18",77.9238,79.0918,77.541,78.4636,543700.0],["2025-09-19",78.4833,78.4833,76.4122,76.795,1254500.0],["2025-09-22",76.5006,77.3447,75.6859,76.0098,648000.0],["2025-09-23",76.1963,77.2956,75.254,75.6859,576400.0],["2025-09-24",75.5289,76.0785,74.8222,75.0381,513600.0],["2025-09-25",74.5964,75.1264,73.9682,74.2823,454400.0],["2025-09-26",74.7142,75.2148,74.1351,74.9792,454900.0],["2025-09-29",75.6565,75.6565,74.1155,74.7142,481600.0],["2025-09-30",74.6847,75.1853,74.2529,74.7927,498200.0],["2025-10-01",74.5473,75.4602,73.9191,74.5571,566700.0],["2025-10-02",74.4983,75.5681,74.086,75.0676,432300.0],["2025-10-03",75.1363,76.1178,74.8614,75.4405,737100.0],["2025-10-06",75.5779,75.6466,74.4001,75.1853,839900.0],["2025-10-07",75.4418,76.5663,75.353,76.0337,839000.0],["2025-10-08",76.2901,77.3061,75.5996,75.9251,954600.0],["2025-10-09",75.9745,76.3296,72.808,73.2322,731300.0],["2025-10-10",73.2519,73.9128,71.5355,71.7131,635700.0],["2025-10-13",72.4036,72.4036,71.5356,71.9499,522400.0],["2025-10-14",71.358,74.2384,71.0226,73.6366,615900.0],["2025-10-15",73.7451,74.1989,72.9659,73.321,562800.0],["2025-10-16",73.7156,73.8241,72.2359,73.173,451600.0],["2025-10-17",73.104,73.5183,72.6798,73.1336,456400.0],["2025-10-20",73.4098,74.0214,73.2914,73.6071,486200.0],["2025-10-21",73.4591,75.284,73.1237,74.6329,390200.0],["2025-10-22",74.6033,75.0571,72.956,72.9757,617700.0],["2025-10-23",73.0941,73.9622,72.4529,73.7254,463600.0],["2025-10-24",74.2186,74.4554,73.538,73.5676,459300.0],["2025-10-27",73.9819,74.5441,73.2618,73.5183,380400.0],["2025-10-28",73.5676,74.6132,73.2717,73.755,488900.0],["2025-10-29",73.321,75.2248,73.0349,74.1594,806200.0],["2025-10-30",73.7747,75.2544,73.6366,74.0608,723300.0],["2025-10-31",73.7254,74.1496,73.0941,73.7156,801500.0],["2025-11-03",73.1533,73.3703,72.0781,73.2026,823300.0],["2025-11-04",73.0053,73.3407,71.9992,72.4036,666200.0],["2025-11-05",72.4825,73.8931,72.2754,72.9955,524200.0],["2025-11-06",73.3604,73.9622,72.5614,72.6009,669300.0],["2025-11-07",71.8413,72.6798,70.7661,71.7624,801900.0],["2025-11-10",72.0978,72.0978,70.3716,71.2298,696200.0],["2025-11-11",71.3185,71.9893,70.9338,71.3383,532000.0],["2025-11-12",71.2692,72.2063,71.141,72.009,446000.0],["2025-11-13",72.157,72.7785,70.1842,70.628,579700.0],["2025-11-14",70.342,70.3913,69.1583,69.3358,721200.0],["2025-11-17",69.4936,69.7008,68.6453,68.7637,903900.0],["2025-11-18",68.3494,69.1977,67.8759,68.4382,665800.0],["2025-11-19",68.4283,68.9117,67.2051,67.7576,566700.0],["2025-11-20",68.6256,69.0991,66.9289,67.067,694500.0],["2025-11-21",67.3827,69.5923,66.7218,69.0399,814800.0],["2025-11-24",69.7896,70.3223,68.744,68.813,890300.0],["2025-11-25",69.3457,70.8155,69.3457,70.4012,701000.0],["2025-11-26",69.2964,70.2927,68.8623,69.4246,883400.0],["2025-11-28",69.3161,69.7403,68.7933,68.7933,425300.0],["2025-12-01",68.4776,70.5195,68.3198,69.5726,1353900.0],["2025-12-02",69.829,69.8981,68.8821,69.2766,902100.0],["2025-12-03",69.612,70.5787,69.2964,70.2631,953600.0],["2025-12-04",70.3025,70.8845,69.7403,70.3518,833100.0],["2025-12-05",70.2236,71.0621,69.829,70.2236,826400.0],["2025-12-08",70.1743,70.8746,69.3161,69.7403,924100.0],["2025-12-09",69.7403,70.3617,68.7341,68.7637,706600.0],["2025-12-10",70.3518,72.7883,70.1842,72.3346,1174100.0],["2025-12-11",72.5417,73.3703,72.3937,73.0842,849500.0],["2025-12-12",73.4492,73.7057,72.7291,72.9856,874800.0],["2025-12-15",73.1829,73.5972,71.5356,72.4825,1046600.0],["2025-12-16",71.94,72.8574,71.4764,71.6638,1885200.0],["2025-12-17",76.9313,79.5059,75.4615,79.3382,2606000.0],["2025-12-18",78.914,79.8511,76.8031,77.1286,2434100.0],["2025-12-19",76.6748,77.247,75.6983,76.6156,2557600.0],["2025-12-22",76.8932,78.2713,76.8833,77.7954,1978900.0],["2025-12-23",77.7359,78.4696,77.4484,77.8946,955200.0],["2025-12-24",77.9441,78.7472,77.6864,78.2019,436500.0],["2025-12-26",78.1027,78.7967,78.0036,78.7372,632200.0],["2025-12-29",78.6678,79.5304,77.9739,78.4497,1110200.0],["2025-12-30",78.1821,78.9752,78.0135,78.8265,864300.0],["2025-12-31",78.5092,79.0148,77.9937,78.0433,826700.0],["2026-01-02",78.0135,79.917,77.5178,79.4808,827700.0],["2026-01-05",78.995,81.8899,78.995,80.9679,1128600.0],["2026-01-06",80.4524,83.0399,80.2045,82.802,825600.0],["2026-01-07",83.0697,83.6645,82.3261,82.9408,952700.0],["2026-01-08",82.7425,87.5508,82.7425,87.1146,1548500.0],["2026-01-09",87.3327,88.3737,86.9758,88.2944,1168900.0],["2026-01-12",87.9176,88.909,87.4517,88.4133,1243100.0],["2026-01-13",88.5422,88.8793,86.7874,87.5706,1397900.0],["2026-01-14",87.878,88.6414,87.2336,87.6896,958900.0],["2026-01-15",88.1258,88.8991,87.7094,88.8,750700.0],["2026-01-16",88.5918,89.4147,88.1556,88.8,857600.0],["2026-01-20",87.8681,88.3836,86.9362,87.1741,870900.0],["2026-01-21",88.0366,89.2659,87.6698,88.7306,767800.0],["2026-01-22",88.8595,89.7121,88.4927,89.7121,606900.0],["2026-01-23",89.7815,89.7815,88.7901,89.0181,674500.0],["2026-01-26",89.1371,89.4543,88.2646,88.4927,689200.0],["2026-01-27",88.5224,89.3453,88.2944,89.1866,763500.0],["2026-01-28",89.3254,90.2673,88.1952,89.2362,932200.0],["2026-01-29",89.6427,90.9414,88.909,90.9414,1100300.0],["2026-01-30",89.7517,90.7729,89.1866,90.7134,1882500.0],["2026-02-02",90.7134,93.0333,89.9104,92.4285,840600.0],["2026-02-03",92.5277,94.5501,92.5277,93.8264,730600.0],["2026-02-04",94.1833,96.6618,93.9652,94.9566,1144000.0],["2026-02-05",95.0359,96.2454,94.679,96.0571,760800.0],["2026-02-06",96.3644,97.792,96.295,97.3558,674900.0],["2026-02-09",97.2467,97.6235,96.0769,97.4549,538300.0],["2026-02-10",97.4549,98.7338,97.1873,98.2481,608000.0],["2026-02-11",98.1787,99.2097,97.7821,98.8429,941400.0],["2026-02-12",98.9817,100.211,96.3941,97.5838,970600.0],["2026-02-13",97.0187,99.874,97.0187,99.2295,698800.0],["2026-02-17",98.8627,99.8046,98.4562,99.3188,657500.0],["2026-02-18",97.3459,99.0907,97.098,98.3769,994800.0],["2026-02-19",98.1489,99.8244,98.1291,99.5864,619000.0],["2026-02-20",99.636,100.9149,99.0015,100.8852,656500.0],["2026-02-23",100.6869,101.4404,99.2494,99.7649,715900.0],["2026-02-24",99.9632,101.1231,99.6261,100.4589,588400.0],["2026-02-25",100.677,100.8951,97.6334,98.1588,787000.0],["2026-02-26",98.5157,99.0015,96.7808,97.6433,1007700.0],["2026-02-27",97.0485,98.0696,95.7101,98.0101,989100.0],["2026-03-02",99.1007,99.9235,97.3261,99.4278,1624200.0],["2026-03-03",97.1972,98.5356,95.9083,98.3075,635600.0],["2026-03-04",98.7933,100.2606,97.3657,99.8641,1296600.0],["2026-03-05",100.8753,104.2857,97.098,98.0597,1477300.0],["2026-03-06",98.1192,99.1701,96.6519,98.6149,1186600.0],["2026-03-09",99.1403,99.1899,96.176,98.9123,1343900.0],["2026-03-10",98.5455,100.0623,97.9804,98.0795,1487500.0],["2026-03-11",96.6321,97.8515,95.8588,96.3247,1458300.0],["2026-03-12",95.5316,96.0273,93.9355,94.1833,1338100.0],["2026-03-13",94.6493,95.8489,93.529,94.6691,840600.0],["2026-03-16",95.3135,95.5514,94.0346,94.1833,1227100.0],["2026-03-17",94.6889,95.5415,91.8733,94.0941,1258600.0],["2026-03-18",93.6083,94.8971,93.41,93.7074,928200.0],["2026-03-19",92.9837,93.291,91.8238,92.9936,865100.0],["2026-03-20",92.7755,93.1225,91.0108,92.1212,1600500.0],["2026-03-23",94.1436,95.5911,92.5871,92.716,988900.0],["2026-03-24",91.9526,95.6902,91.7643,94.4411,680500.0],["2026-03-25",95.373,95.9579,93.6182,94.8376,546500.0],["2026-03-26",94.6096,95.3532,92.7458,93.0035,600500.0],["2026-03-27",92.6665,93.2514,91.0703,91.5065,587500.0],["2026-03-30",92.3329,92.3329,90.3018,91.0087,620100.0],["2026-03-31",92.2034,94.0852,90.7299,93.0298,733500.0],["2026-04-01",93.4081,94.1449,92.8207,93.0796,678500.0],["2026-04-02",91.4767,93.4977,90.5209,92.2931,512000.0],["2026-04-06",91.6061,93.0696,91.3472,93.0497,469600.0],["2026-04-07",92.7013,94.0752,92.4125,93.6272,585300.0],["2026-04-08",95.8673,97.6992,95.8474,97.0421,857300.0],["2026-04-09",96.614,98.0576,96.3751,97.6992,454600.0],["2026-04-10",97.968,98.0676,95.8972,96.4447,493400.0],["2026-04-13",96.395,97.3508,95.6781,97.3109,476700.0],["2026-04-14",97.0222,97.7988,96.5543,97.1915,519600.0],["2026-04-15",96.604,97.0122,91.4667,92.3827,1137600.0],["2026-04-16",92.2234,92.9302,91.3273,92.3428,832100.0],["2026-04-17",92.3528,95.0409,91.8948,92.4922,982200.0],["2026-04-20",92.2433,93.7765,91.5862,93.5674,1068800.0],["2026-04-21",93.5973,95.26,93.5973,94.0951,519200.0],["2026-04-22",94.6526,95.031,93.9159,94.0951,682400.0],["2026-04-23",94.4436,95.9669,94.3141,95.8374,533700.0],["2026-04-24",95.4193,96.1162,94.5431,94.812,453400.0],["2026-04-27",95.0907,96.0565,94.1449,95.2799,669100.0],["2026-04-28",95.8374,95.8474,93.3086,94.3141,559200.0],["2026-04-29",94.334,94.8119,92.9701,93.3384,626500.0],["2026-04-30",93.438,95.7677,93.438,94.7522,662300.0],["2026-05-01",94.8219,95.4193,93.0696,93.657,554000.0],["2026-05-04",93.1991,94.2245,92.5718,92.99,616200.0],["2026-05-05",93.219,94.3141,92.1835,93.6272,607300.0],["2026-05-06",94.7423,96.1461,94.3241,95.5089,568400.0],["2026-05-07",96.3253,97.0322,94.7622,94.9613,575600.0],["2026-05-08",95.2401,95.4193,94.2544,95.0808,474000.0],["2026-05-11",95.2102,95.4193,93.7566,94.5431,559900.0],["2026-05-12",94.7124,94.802,92.9701,94.3042,583800.0],["2026-05-13",94.4336,94.4336,89.4854,90.6105,901600.0],["2026-05-14",91.2078,91.9745,88.8682,89.0673,1397500.0],["2026-05-15",89.9633,90.2222,87.554,88.2907,753100.0],["2026-05-18",88.2111,89.4058,87.6933,89.0971,473700.0],["2026-05-19",89.4556,89.6746,87.8128,88.8283,773500.0],["2026-05-20",88.7885,89.3162,86.5683,88.7387,699400.0],["2026-05-21",88.0816,89.8737,86.9168,89.4556,909000.0],["2026-05-22",89.8936,90.9589,88.5894,90.4014,763700.0],["2026-05-26",90.4412,91.2576,88.9279,91.168,962800.0],["2026-05-27",91.5463,92.1935,90.8395,91.2078,651000.0],["2026-05-28",90.5507,90.7698,88.8482,89.8538,727200.0],["2026-05-29",89.3859,89.9633,88.5396,89.4854,975100.0],["2026-06-01",88.6093,90.4412,87.1457,89.585,897900.0],["2026-06-02",89.1071,89.6547,87.5042,89.4755,1401200.0],["2026-06-03",89.7443,90.7299,88.9677,90.5507,1516500.0],["2026-06-04",93.0895,94.6228,87.8725,88.44,2851800.0],["2026-06-05",89.137,89.137,83.8802,86.8272,1421000.0],["2026-06-08",86.9267,90.3018,86.9267,89.5452,1413700.0],["2026-06-09",89.7443,92.1537,89.7443,91.5165,1265800.0],["2026-06-10",92.0342,92.4125,90.5308,90.8494,1163700.0],["2026-06-11",91.7753,93.1393,91.2875,91.8052,1169200.0],["2026-06-12",92.2731,92.7212,89.4854,90.3417,1072500.0],["2026-06-15",91.6957,92.5121,88.1513,88.45,1148300.0],["2026-06-16",88.89,90.81,88.61,90.72,920400.0],["2026-06-17",90.56,92.44,90.29,90.87,891000.0],["2026-06-18",91.31,93.53,91.31,92.61,1249900.0],["2026-06-22",92.86,93.68,91.26,92.19,1182200.0],["2026-06-23",91.37,93.7,90.6,91.16,663300.0],["2026-06-24",91.12,95.34,90.69,94.78,1326300.0],["2026-06-25",95.08,98.02,94.03,97.05,753500.0],["2026-06-26",96.81,98.08,96.0,96.83,1178900.0],["2026-06-29",95.86,97.67,95.52,97.66,565500.0],["2026-06-30",97.09,97.97,96.19,97.42,674800.0],["2026-07-01",97.28,97.7,95.95,96.98,619700.0],["2026-07-02",97.27,98.08,96.36,97.08,517200.0],["2026-07-06",97.05,97.76,95.815,97.06,434597.138369],["2026-07-07",96.89,96.89,94.34,94.63,438226.147272],["2026-07-08",93.86,93.93,92.25,92.7,497865.856695],["2026-07-09",93.12,93.9,92.62,93.4,739361.057489],["2026-07-10",93.28,94.7,93.157,93.33,573650.866304],["2026-07-13",93.46,94.75,93.27,93.35,637847.223033],["2026-07-14",94.68,94.97,91.49,92.72,578146.150077],["2026-07-15",92.29,94.53,92.29,93.99,674782.99448],["2026-07-16",93.98,96.42,93.37,95.91,460181.649403],["2026-07-17",95.77,96.9,93.45,94.42,582864.56936],["2026-07-20",94.43,94.7511,92.985,93.6,452111.217116],["2026-07-21",94.32,94.87,92.47,93.24,875635.495436],["2026-07-22",93.64,95.24,93.64,94.86,541786.174312],["2026-07-23",93.54,95.6667,91.26,91.58,696823.628961],["2026-07-24",92.25,93.92,91.49,93.76,412499.942879],["2026-07-27",94.03,94.95,93.91,94.59,434523.514887],["2026-07-28",95.63,96.64,94.995,95.33,525439.125813],["2026-07-29",94.42,94.515,92.07,92.34,458193.641358],["2026-07-30",92.42,93.185,90.62,91.58,668067.608673],["2026-07-31",91.57,93.365,90.2428,91.87,619800.666023],["2026-08-03",92.76,95.275,92.76,95.18,688103.973448],["2026-08-04",94.92,99.34,94.61,99.09,648176.870308],["2026-08-05",99.31,99.96,98.3,98.92,518195.821442],["2026-08-06",99.44,99.44,97.89,98.23,322835.012855],["2026-08-07",98.18,100.1,97.91,99.64,329347.586936],["2026-08-10",99.37,99.45,98.47,98.83,41966.125014],["2026-08-11",99.05,100.305,98.73,98.81,427897.669731],["2026-08-12",98.62,98.78,97.0201,97.92,444135.96267],["2026-08-13",98.77,98.91,96.4,96.67,456419.393826],["2026-08-14",96.27,98.39,96.09,98.38,612706.190243]]}