{"t":"AMAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.069,0.0709,0.069,0.069,3600000.0],["1980-03-18",0.069,0.0696,0.0677,0.0677,3715200.0],["1980-03-19",0.069,0.0709,0.069,0.069,2016000.0],["1980-03-20",0.0703,0.0721,0.0703,0.0703,3657600.0],["1980-03-21",0.0728,0.0746,0.0728,0.0728,3024000.0],["1980-03-24",0.0709,0.0709,0.069,0.069,2649600.0],["1980-03-25",0.069,0.069,0.0671,0.0671,4320000.0],["1980-03-26",0.0621,0.0621,0.0602,0.0602,3312000.0],["1980-03-27",0.0577,0.0577,0.0552,0.0552,9993600.0],["1980-03-28",0.0615,0.064,0.0615,0.0615,6134400.0],["1980-03-31",0.0684,0.0709,0.0684,0.0684,6134400.0],["1980-04-01",0.0684,0.0703,0.0677,0.0677,3542400.0],["1980-04-02",0.0668,0.0668,0.064,0.064,4147200.0],["1980-04-03",0.0659,0.0687,0.0659,0.0659,4646400.0],["1980-04-07",0.064,0.064,0.0612,0.0612,940800.0],["1980-04-08",0.064,0.0668,0.064,0.064,1152000.0],["1980-04-09",0.064,0.0659,0.063,0.063,2400000.0],["1980-04-10",0.063,0.0659,0.063,0.063,1152000.0],["1980-04-11",0.063,0.0659,0.063,0.063,1056000.0],["1980-04-14",0.063,0.0659,0.063,0.063,326400.0],["1980-04-15",0.063,0.0649,0.0621,0.0621,1094400.0],["1980-04-16",0.0621,0.0649,0.0621,0.0621,960000.0],["1980-04-17",0.0621,0.0649,0.0621,0.0621,979200.0],["1980-04-18",0.063,0.0659,0.063,0.063,576000.0],["1980-04-21",0.063,0.064,0.0612,0.0612,3494400.0],["1980-04-22",0.0677,0.0706,0.0677,0.0677,4051200.0],["1980-04-23",0.0687,0.0715,0.0687,0.0687,1747200.0],["1980-04-24",0.0706,0.0734,0.0706,0.0706,1056000.0],["1980-04-25",0.0706,0.0724,0.0696,0.0696,2073600.0],["1980-04-28",0.0696,0.0724,0.0696,0.0696,1075200.0],["1980-04-29",0.0706,0.0734,0.0706,0.0706,902400.0],["1980-04-30",0.0706,0.0734,0.0706,0.0706,96000.0],["1980-05-01",0.0706,0.0724,0.0696,0.0696,844800.0],["1980-05-02",0.0696,0.0724,0.0696,0.0696,1171200.0],["1980-05-05",0.0696,0.0724,0.0696,0.0696,633600.0],["1980-05-06",0.0696,0.0724,0.0696,0.0696,192000.0],["1980-05-07",0.0696,0.0724,0.0696,0.0696,10272000.0],["1980-05-08",0.0696,0.0706,0.0677,0.0677,13056000.0],["1980-05-09",0.0677,0.0706,0.0677,0.0677,5625600.0],["1980-05-12",0.0687,0.0715,0.0687,0.0687,2841600.0],["1980-05-13",0.0696,0.0724,0.0696,0.0696,1632000.0],["1980-05-14",0.0706,0.0734,0.0706,0.0706,3398400.0],["1980-05-15",0.0715,0.0743,0.0715,0.0715,3340800.0],["1980-05-16",0.0715,0.0743,0.0715,0.0715,2880000.0],["1980-05-19",0.0715,0.0724,0.0696,0.0696,2457600.0],["1980-05-20",0.0696,0.0715,0.0687,0.0687,1593600.0],["1980-05-21",0.0687,0.0706,0.0677,0.0677,1574400.0],["1980-05-22",0.0715,0.0743,0.0715,0.0715,2841600.0],["1980-05-23",0.0743,0.0772,0.0743,0.0743,4070400.0],["1980-05-27",0.0762,0.079,0.0762,0.0762,4992000.0],["1980-05-28",0.0772,0.08,0.0772,0.0772,3168000.0],["1980-05-29",0.079,0.0819,0.079,0.079,5203200.0],["1980-05-30",0.079,0.0819,0.079,0.079,2323200.0],["1980-06-02",0.079,0.08,0.0772,0.0772,1516800.0],["1980-06-03",0.0772,0.0772,0.0743,0.0743,2438400.0],["1980-06-04",0.0772,0.08,0.0772,0.0772,2592000.0],["1980-06-05",0.079,0.0819,0.079,0.079,3148800.0],["1980-06-06",0.079,0.08,0.0772,0.0772,2707200.0],["1980-06-09",0.0781,0.0809,0.0781,0.0781,2956800.0],["1980-06-10",0.0781,0.08,0.0772,0.0772,883200.0],["1980-06-11",0.0781,0.0809,0.0781,0.0781,4108800.0],["1980-06-12",0.079,0.0819,0.079,0.079,2707200.0],["1980-06-13",0.08,0.0828,0.08,0.08,1382400.0],["1980-06-16",0.08,0.0819,0.079,0.079,2457600.0],["1980-06-17",0.079,0.0819,0.079,0.079,2323200.0],["1980-06-18",0.079,0.08,0.0772,0.0772,3417600.0],["1980-06-19",0.0772,0.0781,0.0753,0.0753,2092800.0],["1980-06-20",0.0753,0.0772,0.0743,0.0743,2150400.0],["1980-06-23",0.0743,0.0753,0.0724,0.0724,1209600.0],["1980-06-24",0.0734,0.0762,0.0734,0.0734,2438400.0],["1980-06-25",0.0743,0.0772,0.0743,0.0743,3705600.0],["1980-06-26",0.0772,0.08,0.0772,0.0772,7180800.0],["1980-06-27",0.0772,0.079,0.0762,0.0762,1324800.0],["1980-06-30",0.0762,0.0772,0.0743,0.0743,1785600.0],["1980-07-01",0.0743,0.0762,0.0734,0.0734,8121600.0],["1980-07-02",0.0734,0.0762,0.0734,0.0734,3244800.0],["1980-07-03",0.0734,0.0762,0.0734,0.0734,3417600.0],["1980-07-07",0.0762,0.0772,0.0762,0.0762,9600000.0],["1980-07-08",0.0781,0.08,0.0781,0.0781,5222400.0],["1980-07-09",0.0809,0.0828,0.0809,0.0809,7814400.0],["1980-07-10",0.0837,0.0847,0.0837,0.0837,6028800.0],["1980-07-11",0.0856,0.0875,0.0856,0.0856,4665600.0],["1980-07-14",0.0922,0.0941,0.0922,0.0922,8140800.0],["1980-07-15",0.0931,0.0941,0.0931,0.0931,9638400.0],["1980-07-16",0.0931,0.0931,0.0922,0.0922,3187200.0],["1980-07-17",0.096,0.0979,0.096,0.096,3436800.0],["1980-07-18",0.0969,0.0979,0.0969,0.0969,5664000.0],["1980-07-21",0.0979,0.0988,0.0979,0.0979,3571200.0],["1980-07-22",0.0979,0.0988,0.0979,0.0979,3648000.0],["1980-07-23",0.0979,0.0979,0.0969,0.0969,4300800.0],["1980-07-24",0.0979,0.0988,0.0979,0.0979,4166400.0],["1980-07-25",0.0979,0.0988,0.0979,0.0979,2937600.0],["1980-07-28",0.0988,0.0997,0.0988,0.0988,1900800.0],["1980-07-29",0.0988,0.1007,0.0988,0.0988,2476800.0],["1980-07-30",0.1063,0.1082,0.1063,0.1063,4665600.0],["1980-07-31",0.1063,0.1073,0.1063,0.1063,6643200.0],["1980-08-01",0.112,0.1138,0.112,0.112,7046400.0],["1980-08-04",0.112,0.112,0.111,0.111,4684800.0],["1980-08-05",0.1195,0.1204,0.1195,0.1195,11865600.0],["1980-08-06",0.1261,0.127,0.1261,0.1261,10444800.0],["1980-08-07",0.1223,0.1223,0.1214,0.1214,10387200.0],["1980-08-08",0.1195,0.1195,0.1185,0.1185,6624000.0],["1980-08-11",0.1195,0.1214,0.1195,0.1195,2515200.0],["1980-08-12",0.1167,0.1167,0.1157,0.1157,4742400.0],["1980-08-13",0.1157,0.1176,0.1157,0.1157,8179200.0],["1980-08-14",0.1167,0.1176,0.1167,0.1167,4396800.0],["1980-08-15",0.1157,0.1157,0.1148,0.1148,3052800.0],["1980-08-18",0.1138,0.1138,0.1129,0.1129,4780800.0],["1980-08-19",0.1138,0.1148,0.1138,0.1138,6355200.0],["1980-08-20",0.1176,0.1185,0.1176,0.1176,3513600.0],["1980-08-21",0.1176,0.1185,0.1176,0.1176,3244800.0],["1980-08-22",0.1214,0.1233,0.1214,0.1214,8966400.0],["1980-08-25",0.1195,0.1195,0.1185,0.1185,4089600.0],["1980-08-26",0.1195,0.1214,0.1195,0.1195,6739200.0],["1980-08-27",0.1195,0.1195,0.1176,0.1176,2553600.0],["1980-08-28",0.1176,0.1176,0.1167,0.1167,2380800.0],["1980-08-29",0.1167,0.1167,0.1157,0.1157,2496000.0],["1980-09-02",0.1167,0.1176,0.1167,0.1167,1574400.0],["1980-09-03",0.1223,0.1233,0.1223,0.1223,4550400.0],["1980-09-04",0.1261,0.127,0.1261,0.1261,7123200.0],["1980-09-05",0.127,0.128,0.127,0.127,4032000.0],["1980-09-08",0.127,0.1289,0.127,0.127,3897600.0],["1980-09-09",0.127,0.128,0.127,0.127,9369600.0],["1980-09-10",0.128,0.1289,0.128,0.128,2246400.0],["1980-09-11",0.1336,0.1345,0.1336,0.1336,5817600.0],["1980-09-12",0.1345,0.1355,0.1345,0.1345,960000.0],["1980-09-15",0.1308,0.1308,0.1289,0.1289,4377600.0],["1980-09-16",0.1298,0.1308,0.1298,0.1298,2284800.0],["1980-09-17",0.1327,0.1345,0.1327,0.1327,3820800.0],["1980-09-18",0.1327,0.1345,0.1327,0.1327,2304000.0],["1980-09-19",0.1374,0.1383,0.1374,0.1374,2956800.0],["1980-09-22",0.1374,0.1374,0.1355,0.1355,2073600.0],["1980-09-23",0.1336,0.1336,0.1327,0.1327,3321600.0],["1980-09-24",0.1327,0.1327,0.1308,0.1308,2342400.0],["1980-09-25",0.1298,0.1298,0.1289,0.1289,2227200.0],["1980-09-26",0.1223,0.1223,0.1204,0.1204,4684800.0],["1980-09-29",0.1148,0.1148,0.1129,0.1129,5068800.0],["1980-09-30",0.1185,0.1195,0.1185,0.1185,7200000.0],["1980-10-01",0.127,0.128,0.127,0.127,4608000.0],["1980-10-02",0.127,0.128,0.1261,0.1261,1516800.0],["1980-10-03",0.1298,0.1317,0.1298,0.1298,1728000.0],["1980-10-06",0.1374,0.1402,0.1374,0.1374,3379200.0],["1980-10-07",0.1374,0.1383,0.1364,0.1364,2419200.0],["1980-10-08",0.144,0.1449,0.144,0.144,8044800.0],["1980-10-09",0.1449,0.1458,0.1449,0.1449,1958400.0],["1980-10-10",0.1458,0.1468,0.1458,0.1458,3052800.0],["1980-10-13",0.1562,0.1571,0.1562,0.1562,4339200.0],["1980-10-14",0.1552,0.1552,0.1534,0.1534,4454400.0],["1980-10-15",0.1552,0.1562,0.1552,0.1552,3187200.0],["1980-10-16",0.1515,0.1515,0.1496,0.1496,3552000.0],["1980-10-17",0.1496,0.1505,0.1487,0.1487,4416000.0],["1980-10-20",0.1487,0.1487,0.1468,0.1468,1459200.0],["1980-10-21",0.1468,0.1477,0.1468,0.1468,883200.0],["1980-10-22",0.1468,0.1487,0.1468,0.1468,787200.0],["1980-10-23",0.1458,0.1458,0.1449,0.1449,1382400.0],["1980-10-24",0.143,0.143,0.1411,0.1411,3148800.0],["1980-10-27",0.1355,0.1355,0.1336,0.1336,2188800.0],["1980-10-28",0.1336,0.1355,0.1336,0.1336,1824000.0],["1980-10-29",0.1345,0.1355,0.1345,0.1345,1939200.0],["1980-10-30",0.1317,0.1317,0.1298,0.1298,3744000.0],["1980-10-31",0.1308,0.1327,0.1308,0.1308,1190400.0],["1980-11-03",0.1336,0.1355,0.1336,0.1336,2438400.0],["1980-11-05",0.1411,0.1421,0.1411,0.1411,2457600.0],["1980-11-06",0.1411,0.1411,0.1392,0.1392,1036800.0],["1980-11-07",0.1392,0.1402,0.1392,0.1392,1094400.0],["1980-11-10",0.1392,0.1392,0.1374,0.1374,1075200.0],["1980-11-11",0.1374,0.1392,0.1374,0.1374,806400.0],["1980-11-12",0.1487,0.1496,0.1487,0.1487,3494400.0],["1980-11-13",0.1505,0.1524,0.1505,0.1505,2438400.0],["1980-11-14",0.1515,0.1524,0.1515,0.1515,1209600.0],["1980-11-17",0.1515,0.1534,0.1515,0.1515,1017600.0],["1980-11-18",0.1562,0.1571,0.1562,0.1562,2169600.0],["1980-11-19",0.1562,0.1571,0.1552,0.1552,1536000.0],["1980-11-20",0.1562,0.1571,0.1562,0.1562,1920000.0],["1980-11-21",0.1562,0.1571,0.1562,0.1562,614400.0],["1980-11-24",0.1562,0.1562,0.1552,0.1552,1420800.0],["1980-11-25",0.1618,0.1637,0.1618,0.1618,1420800.0],["1980-11-26",0.1665,0.1684,0.1665,0.1665,2092800.0],["1980-11-28",0.1703,0.1712,0.1703,0.1703,844800.0],["1980-12-01",0.1656,0.1656,0.1647,0.1647,2265600.0],["1980-12-02",0.1647,0.1656,0.1637,0.1637,2784000.0],["1980-12-03",0.1618,0.1618,0.1609,0.1609,2112000.0],["1980-12-04",0.1628,0.1637,0.1628,0.1628,1344000.0],["1980-12-05",0.1581,0.1581,0.1562,0.1562,2707200.0],["1980-12-08",0.1468,0.1468,0.1458,0.1458,4262400.0],["1980-12-09",0.1458,0.1477,0.1458,0.1458,2304000.0],["1980-12-10",0.1421,0.1421,0.1402,0.1402,1728000.0],["1980-12-11",0.1392,0.1392,0.1374,0.1374,2553600.0],["1980-12-12",0.1402,0.1421,0.1402,0.1402,2899200.0],["1980-12-15",0.1458,0.1468,0.1458,0.1458,2016000.0],["1980-12-16",0.1468,0.1487,0.1468,0.1468,1612800.0],["1980-12-17",0.1468,0.1487,0.1468,0.1468,1363200.0],["1980-12-18",0.1487,0.1496,0.1487,0.1487,2188800.0],["1980-12-19",0.1487,0.1487,0.1477,0.1477,1036800.0],["1980-12-22",0.1477,0.1487,0.1477,0.1477,1190400.0],["1980-12-23",0.1496,0.1515,0.1496,0.1496,10483200.0],["1980-12-24",0.1505,0.1524,0.1505,0.1505,556800.0],["1980-12-26",0.1543,0.1562,0.1543,0.1543,1190400.0],["1980-12-29",0.1543,0.1562,0.1543,0.1543,1804800.0],["1980-12-30",0.1552,0.1571,0.1552,0.1552,1171200.0],["1980-12-31",0.1562,0.1571,0.1562,0.1562,960000.0],["1981-01-02",0.1562,0.1581,0.1562,0.1562,1113600.0],["1981-01-05",0.1637,0.1656,0.1637,0.1637,3283200.0],["1981-01-06",0.1788,0.1797,0.1788,0.1788,12364800.0],["1981-01-07",0.1703,0.1703,0.1684,0.1684,10848000.0],["1981-01-08",0.1684,0.1684,0.1675,0.1675,5126400.0],["1981-01-09",0.1703,0.1722,0.1703,0.1703,4953600.0],["1981-01-12",0.1694,0.1694,0.1675,0.1675,3475200.0],["1981-01-13",0.1656,0.1656,0.1647,0.1647,6220800.0],["1981-01-14",0.159,0.159,0.1571,0.1571,2438400.0],["1981-01-15",0.159,0.1609,0.159,0.159,1804800.0],["1981-01-16",0.159,0.1609,0.159,0.159,4128000.0],["1981-01-19",0.1609,0.1628,0.1609,0.1609,3283200.0],["1981-01-20",0.1562,0.1562,0.1552,0.1552,1536000.0],["1981-01-21",0.1552,0.1562,0.1552,0.1552,1497600.0],["1981-01-22",0.1487,0.1487,0.1477,0.1477,2860800.0],["1981-01-23",0.1477,0.1496,0.1477,0.1477,3283200.0],["1981-01-26",0.1477,0.1496,0.1477,0.1477,2016000.0],["1981-01-27",0.1477,0.1496,0.1477,0.1477,1824000.0],["1981-01-28",0.1449,0.1449,0.143,0.143,1996800.0],["1981-01-29",0.1411,0.1411,0.1402,0.1402,2246400.0],["1981-01-30",0.1308,0.1308,0.1289,0.1289,12134400.0],["1981-02-02",0.1204,0.1204,0.1185,0.1185,9254400.0],["1981-02-03",0.1223,0.1242,0.1223,0.1223,4358400.0],["1981-02-04",0.1242,0.1261,0.1242,0.1242,2553600.0],["1981-02-05",0.1298,0.1308,0.1298,0.1298,3091200.0],["1981-02-06",0.1355,0.1355,0.1341,0.1341,1856000.0],["1981-02-09",0.1369,0.1397,0.1369,0.1369,1920000.0],["1981-02-10",0.1411,0.1425,0.1411,0.1411,1817600.0],["1981-02-11",0.1411,0.1425,0.1411,0.1411,3148800.0],["1981-02-12",0.1383,0.1383,0.1369,0.1369,1587200.0],["1981-02-13",0.1355,0.1355,0.1341,0.1341,1228800.0],["1981-02-17",0.1341,0.1355,0.1341,0.1341,652800.0],["1981-02-18",0.1313,0.1313,0.1298,0.1298,3136000.0],["1981-02-19",0.1242,0.1242,0.1214,0.1214,1740800.0],["1981-02-20",0.1256,0.127,0.1256,0.1256,9113600.0],["1981-02-23",0.1242,0.1242,0.1228,0.1228,2547200.0],["1981-02-24",0.1214,0.1214,0.12,0.12,1574400.0],["1981-02-25",0.1185,0.1185,0.1171,0.1171,5977600.0],["1981-02-26",0.1171,0.1185,0.1143,0.1143,2227200.0],["1981-02-27",0.1157,0.1171,0.1157,0.1157,2611200.0],["1981-03-02",0.1242,0.127,0.1242,0.1242,3545600.0],["1981-03-03",0.1256,0.127,0.1256,0.1256,2905600.0],["1981-03-04",0.127,0.1284,0.127,0.127,5452800.0],["1981-03-05",0.12,0.12,0.1185,0.1185,1907200.0],["1981-03-06",0.1129,0.1129,0.1101,0.1101,2009600.0],["1981-03-09",0.1171,0.12,0.1171,0.1171,2611200.0],["1981-03-10",0.1143,0.1143,0.1115,0.1115,4416000.0],["1981-03-11",0.1073,0.1073,0.1058,0.1058,6502400.0],["1981-03-12",0.1073,0.1101,0.1073,0.1073,7488000.0],["1981-03-13",0.1073,0.1087,0.1073,0.1073,3315200.0],["1981-03-16",0.1073,0.1073,0.1044,0.1044,2099200.0],["1981-03-17",0.1073,0.1087,0.1073,0.1073,3763200.0],["1981-03-18",0.1143,0.1157,0.1143,0.1143,4723200.0],["1981-03-19",0.1171,0.12,0.1171,0.1171,2790400.0],["1981-03-20",0.12,0.1214,0.12,0.12,1894400.0],["1981-03-23",0.12,0.1228,0.12,0.12,3353600.0],["1981-03-24",0.12,0.1228,0.12,0.12,5376000.0],["1981-03-25",0.1214,0.1242,0.1214,0.1214,1907200.0],["1981-03-26",0.1228,0.1242,0.1228,0.1228,2905600.0],["1981-03-27",0.1256,0.1298,0.1256,0.1256,4902400.0],["1981-03-30",0.1284,0.1298,0.1284,0.1284,1036800.0],["1981-03-31",0.1313,0.1327,0.1313,0.1313,1382400.0],["1981-04-01",0.1327,0.1355,0.1327,0.1327,1126400.0],["1981-04-02",0.1327,0.1355,0.1327,0.1327,2393600.0],["1981-04-03",0.1298,0.1298,0.127,0.127,1420800.0],["1981-04-06",0.1242,0.1242,0.1228,0.1228,2291200.0],["1981-04-07",0.1228,0.1242,0.1214,0.1214,921600.0],["1981-04-08",0.1214,0.1228,0.1214,0.1214,921600.0],["1981-04-09",0.127,0.1298,0.127,0.127,2585600.0],["1981-04-10",0.1355,0.1383,0.1355,0.1355,3827200.0],["1981-04-13",0.1383,0.1411,0.1383,0.1383,2291200.0],["1981-04-14",0.1383,0.1397,0.1383,0.1383,4838400.0],["1981-04-15",0.1383,0.1383,0.1369,0.1369,3174400.0],["1981-04-16",0.1383,0.1397,0.1383,0.1383,2572800.0],["1981-04-20",0.1383,0.1397,0.1383,0.1383,3929600.0],["1981-04-21",0.1397,0.1411,0.1397,0.1397,3417600.0],["1981-04-22",0.144,0.1454,0.144,0.144,4774400.0],["1981-04-23",0.1454,0.1482,0.1454,0.1454,4339200.0],["1981-04-24",0.151,0.1524,0.151,0.151,3033600.0],["1981-04-27",0.1524,0.1538,0.1524,0.1524,2624000.0],["1981-04-28",0.1496,0.1496,0.1482,0.1482,2892800.0],["1981-04-29",0.151,0.1524,0.151,0.151,3174400.0],["1981-04-30",0.1581,0.1609,0.1581,0.1581,4492800.0],["1981-05-01",0.1581,0.1581,0.1552,0.1552,5401600.0],["1981-05-04",0.151,0.151,0.1496,0.1496,2457600.0],["1981-05-05",0.1538,0.1567,0.1538,0.1538,3468800.0],["1981-05-06",0.1524,0.1524,0.151,0.151,2739200.0],["1981-05-07",0.1595,0.1609,0.1595,0.1595,6579200.0],["1981-05-08",0.1609,0.1623,0.1609,0.1609,2572800.0],["1981-05-11",0.1567,0.1567,0.1552,0.1552,3788800.0],["1981-05-12",0.1552,0.1567,0.1552,0.1552,1600000.0],["1981-05-13",0.1567,0.1595,0.1567,0.1567,3430400.0],["1981-05-14",0.1581,0.1609,0.1581,0.1581,1792000.0],["1981-05-15",0.1609,0.1623,0.1609,0.1609,3072000.0],["1981-05-18",0.1595,0.1595,0.1581,0.1581,4147200.0],["1981-05-19",0.1581,0.1581,0.1552,0.1552,3136000.0],["1981-05-20",0.1552,0.1581,0.1552,0.1552,2688000.0],["1981-05-21",0.1552,0.1567,0.1552,0.1552,2483200.0],["1981-05-22",0.1552,0.1567,0.1538,0.1538,1676800.0],["1981-05-26",0.1552,0.1567,0.1552,0.1552,6310400.0],["1981-05-27",0.1623,0.1651,0.1623,0.1623,4070400.0],["1981-05-28",0.1806,0.1835,0.1806,0.1806,5299200.0],["1981-05-29",0.1835,0.1863,0.1835,0.1835,4787200.0],["1981-06-01",0.1835,0.1835,0.1821,0.1821,3763200.0],["1981-06-02",0.1778,0.1778,0.175,0.175,3430400.0],["1981-06-03",0.1722,0.1722,0.1708,0.1708,6745600.0],["1981-06-04",0.1722,0.175,0.1722,0.1722,2816000.0],["1981-06-05",0.1736,0.175,0.1736,0.1736,640000.0],["1981-06-08",0.1708,0.1708,0.1694,0.1694,1241600.0],["1981-06-09",0.1665,0.1665,0.1637,0.1637,844800.0],["1981-06-10",0.1665,0.1679,0.1665,0.1665,1036800.0],["1981-06-11",0.1665,0.1679,0.1665,0.1665,1344000.0],["1981-06-12",0.1623,0.1623,0.1609,0.1609,4787200.0],["1981-06-15",0.1623,0.1637,0.1623,0.1623,1894400.0],["1981-06-16",0.1552,0.1552,0.1524,0.1524,2342400.0],["1981-06-17",0.1524,0.1524,0.151,0.151,6822400.0],["1981-06-18",0.151,0.151,0.1482,0.1482,2086400.0],["1981-06-19",0.1468,0.1468,0.144,0.144,2009600.0],["1981-06-22",0.1397,0.1397,0.1383,0.1383,6259200.0],["1981-06-23",0.1327,0.1327,0.1298,0.1298,8665600.0],["1981-06-24",0.1313,0.1327,0.1313,0.1313,2406400.0],["1981-06-25",0.1327,0.1341,0.1327,0.1327,1459200.0],["1981-06-26",0.1383,0.1397,0.1383,0.1383,1971200.0],["1981-06-29",0.1383,0.1397,0.1383,0.1383,1817600.0],["1981-06-30",0.1383,0.1397,0.1369,0.1369,1331200.0],["1981-07-01",0.1383,0.1397,0.1383,0.1383,4889600.0],["1981-07-02",0.1355,0.1355,0.1327,0.1327,2163200.0],["1981-07-06",0.1327,0.1341,0.1313,0.1313,998400.0],["1981-07-07",0.1313,0.1327,0.1313,0.1313,3494400.0],["1981-07-08",0.1256,0.1256,0.1242,0.1242,3353600.0],["1981-07-09",0.1242,0.1242,0.1228,0.1228,1971200.0],["1981-07-10",0.1228,0.1228,0.12,0.12,1228800.0],["1981-07-13",0.12,0.1214,0.1185,0.1185,2406400.0],["1981-07-14",0.1143,0.1143,0.1129,0.1129,2368000.0],["1981-07-15",0.1129,0.1129,0.1101,0.1101,1408000.0],["1981-07-16",0.1101,0.1115,0.1101,0.1101,2316800.0],["1981-07-17",0.1101,0.1101,0.1073,0.1073,2496000.0],["1981-07-20",0.1073,0.1101,0.1073,0.1073,2227200.0],["1981-07-21",0.1073,0.1087,0.1073,0.1073,5619200.0],["1981-07-22",0.1073,0.1087,0.1073,0.1073,5350400.0],["1981-07-23",0.1101,0.1115,0.1101,0.1101,4172800.0],["1981-07-24",0.1129,0.1143,0.1129,0.1129,2304000.0],["1981-07-27",0.1129,0.1129,0.1115,0.1115,1459200.0],["1981-07-28",0.1115,0.1115,0.1101,0.1101,678400.0],["1981-07-29",0.1101,0.1101,0.1087,0.1087,396800.0],["1981-07-30",0.1087,0.1115,0.1087,0.1087,2508800.0],["1981-07-31",0.1129,0.1157,0.1129,0.1129,2688000.0],["1981-08-03",0.1129,0.1157,0.1129,0.1129,1203200.0],["1981-08-04",0.1157,0.1185,0.1157,0.1157,2496000.0],["1981-08-05",0.1157,0.1185,0.1157,0.1157,486400.0],["1981-08-06",0.1157,0.1157,0.1143,0.1143,1152000.0],["1981-08-07",0.1143,0.1143,0.1115,0.1115,473600.0],["1981-08-10",0.1115,0.1115,0.1115,0.1115,0.0],["1981-08-11",0.1115,0.1115,0.1101,0.1101,256000.0],["1981-08-12",0.1101,0.1101,0.1073,0.1073,729600.0],["1981-08-13",0.1073,0.1087,0.1073,0.1073,1152000.0],["1981-08-14",0.1073,0.1087,0.1073,0.1073,1075200.0],["1981-08-17",0.1044,0.1044,0.1016,0.1016,1612800.0],["1981-08-18",0.1016,0.103,0.1016,0.1016,1011200.0],["1981-08-19",0.103,0.1044,0.103,0.103,422400.0],["1981-08-20",0.103,0.103,0.1016,0.1016,1792000.0],["1981-08-21",0.0988,0.0988,0.0974,0.0974,844800.0],["1981-08-24",0.0931,0.0931,0.0917,0.0917,3174400.0],["1981-08-25",0.0931,0.0946,0.0931,0.0931,2931200.0],["1981-08-26",0.0946,0.096,0.0946,0.0946,2124800.0],["1981-08-27",0.0931,0.0931,0.0903,0.0903,1523200.0],["1981-08-28",0.0931,0.0946,0.0931,0.0931,4275200.0],["1981-08-31",0.0931,0.0931,0.0903,0.0903,3596800.0],["1981-09-01",0.0917,0.0946,0.0917,0.0917,1216000.0],["1981-09-02",0.0931,0.0946,0.0931,0.0931,972800.0],["1981-09-03",0.0917,0.0917,0.0903,0.0903,780800.0],["1981-09-04",0.0903,0.0917,0.0889,0.0889,768000.0],["1981-09-08",0.0875,0.0875,0.0847,0.0847,2521600.0],["1981-09-09",0.0847,0.0875,0.0847,0.0847,1216000.0],["1981-09-10",0.0889,0.0903,0.0889,0.0889,1728000.0],["1981-09-11",0.0889,0.0917,0.0889,0.0889,1638400.0],["1981-09-14",0.0889,0.0917,0.0889,0.0889,4646400.0],["1981-09-15",0.0889,0.0903,0.0875,0.0875,1484800.0],["1981-09-16",0.0875,0.0875,0.0861,0.0861,832000.0],["1981-09-17",0.0861,0.0861,0.0833,0.0833,1881600.0],["1981-09-18",0.0847,0.0861,0.0847,0.0847,3520000.0],["1981-09-21",0.0847,0.0847,0.0833,0.0833,2752000.0],["1981-09-22",0.0833,0.0861,0.0833,0.0833,2150400.0],["1981-09-23",0.0833,0.0833,0.0804,0.0804,3225600.0],["1981-09-24",0.0804,0.0819,0.0804,0.0804,4339200.0],["1981-09-25",0.0804,0.0819,0.0804,0.0804,2611200.0],["1981-09-28",0.0819,0.0833,0.0819,0.0819,1369600.0],["1981-09-29",0.0833,0.0861,0.0833,0.0833,6924800.0],["1981-09-30",0.0847,0.0875,0.0847,0.0847,396800.0],["1981-10-01",0.0847,0.0875,0.0847,0.0847,512000.0],["1981-10-02",0.0875,0.0889,0.0875,0.0875,1420800.0],["1981-10-05",0.0889,0.0917,0.0889,0.0889,1395200.0],["1981-10-06",0.0903,0.0931,0.0903,0.0903,1113600.0],["1981-10-07",0.0946,0.096,0.0946,0.0946,1600000.0],["1981-10-08",0.0946,0.0974,0.0946,0.0946,1344000.0],["1981-10-09",0.0946,0.096,0.0946,0.0946,1638400.0],["1981-10-12",0.0946,0.0974,0.0946,0.0946,1612800.0],["1981-10-13",0.0946,0.0974,0.0946,0.0946,1382400.0],["1981-10-14",0.0931,0.0931,0.0889,0.0889,3584000.0],["1981-10-15",0.0875,0.0875,0.0847,0.0847,1497600.0],["1981-10-16",0.0861,0.0875,0.0861,0.0861,3776000.0],["1981-10-19",0.0861,0.0875,0.0847,0.0847,1689600.0],["1981-10-20",0.0903,0.0931,0.0903,0.0903,1996800.0],["1981-10-21",0.0946,0.096,0.0946,0.0946,2508800.0],["1981-10-22",0.0946,0.0946,0.0931,0.0931,1062400.0],["1981-10-23",0.0931,0.0931,0.0917,0.0917,1561600.0],["1981-10-26",0.0917,0.0946,0.0917,0.0917,371200.0],["1981-10-27",0.0946,0.0974,0.0946,0.0946,1100800.0],["1981-10-28",0.096,0.0974,0.096,0.096,2969600.0],["1981-10-29",0.096,0.096,0.0946,0.0946,1792000.0],["1981-10-30",0.0946,0.096,0.0946,0.0946,422400.0],["1981-11-02",0.0946,0.096,0.0946,0.0946,563200.0],["1981-11-03",0.0946,0.096,0.0931,0.0931,1740800.0],["1981-11-04",0.0931,0.0931,0.0903,0.0903,896000.0],["1981-11-05",0.0903,0.0931,0.0903,0.0903,307200.0],["1981-11-06",0.0903,0.0931,0.0903,0.0903,985600.0],["1981-11-09",0.0917,0.0931,0.0917,0.0917,1344000.0],["1981-11-10",0.096,0.0974,0.096,0.096,1894400.0],["1981-11-11",0.096,0.0988,0.096,0.096,4492800.0],["1981-11-12",0.0988,0.1002,0.0988,0.0988,1152000.0],["1981-11-13",0.0988,0.1002,0.0974,0.0974,640000.0],["1981-11-16",0.096,0.096,0.0946,0.0946,1536000.0],["1981-11-17",0.0946,0.0974,0.0946,0.0946,1100800.0],["1981-11-18",0.0946,0.0946,0.0917,0.0917,806400.0],["1981-11-19",0.0917,0.0946,0.0917,0.0917,1548800.0],["1981-11-20",0.0917,0.0946,0.0917,0.0917,883200.0],["1981-11-23",0.0917,0.0946,0.0917,0.0917,1228800.0],["1981-11-24",0.0917,0.0931,0.0917,0.0917,678400.0],["1981-11-25",0.0903,0.0903,0.0875,0.0875,1420800.0],["1981-11-27",0.0875,0.0889,0.0861,0.0861,614400.0],["1981-11-30",0.0861,0.0875,0.0847,0.0847,1497600.0],["1981-12-01",0.0847,0.0861,0.0847,0.0847,3865600.0],["1981-12-02",0.0847,0.0861,0.0847,0.0847,2112000.0],["1981-12-03",0.0847,0.0861,0.0833,0.0833,3801600.0],["1981-12-04",0.0833,0.0861,0.0833,0.0833,2227200.0],["1981-12-07",0.0833,0.0833,0.0804,0.0804,2419200.0],["1981-12-08",0.079,0.079,0.0762,0.0762,4441600.0],["1981-12-09",0.0762,0.079,0.0762,0.0762,614400.0],["1981-12-10",0.0776,0.0804,0.0776,0.0776,4812800.0],["1981-12-11",0.0804,0.0819,0.0804,0.0804,9472000.0],["1981-12-14",0.079,0.079,0.0776,0.0776,1190400.0],["1981-12-15",0.0804,0.0819,0.0804,0.0804,2342400.0],["1981-12-16",0.0804,0.0819,0.0804,0.0804,2726400.0],["1981-12-17",0.0804,0.0819,0.0804,0.0804,960000.0],["1981-12-18",0.0819,0.0833,0.0819,0.0819,3814400.0],["1981-12-21",0.0819,0.0847,0.0819,0.0819,1881600.0],["1981-12-22",0.0819,0.0833,0.0819,0.0819,1190400.0],["1981-12-23",0.0819,0.0819,0.0804,0.0804,3302400.0],["1981-12-24",0.0804,0.0819,0.079,0.079,524800.0],["1981-12-28",0.079,0.0804,0.0776,0.0776,1702400.0],["1981-12-29",0.0776,0.079,0.0762,0.0762,6873600.0],["1981-12-30",0.0776,0.079,0.0776,0.0776,2585600.0],["1981-12-31",0.079,0.0819,0.079,0.079,1408000.0],["1982-01-04",0.079,0.0804,0.079,0.079,371200.0],["1982-01-05",0.0762,0.0762,0.0734,0.0734,2521600.0],["1982-01-06",0.0762,0.0776,0.0762,0.0762,960000.0],["1982-01-07",0.0762,0.0776,0.0762,0.0762,1331200.0],["1982-01-08",0.0762,0.0762,0.0748,0.0748,1011200.0],["1982-01-11",0.0748,0.0762,0.0748,0.0748,1024000.0],["1982-01-12",0.0748,0.0762,0.0748,0.0748,1561600.0],["1982-01-13",0.0748,0.0748,0.072,0.072,1817600.0],["1982-01-14",0.072,0.0748,0.072,0.072,921600.0],["1982-01-15",0.0748,0.0762,0.0748,0.0748,2073600.0],["1982-01-18",0.0804,0.0819,0.0804,0.0804,2150400.0],["1982-01-19",0.079,0.079,0.0776,0.0776,2316800.0],["1982-01-20",0.0804,0.0819,0.0804,0.0804,1932800.0],["1982-01-21",0.0819,0.0847,0.0819,0.0819,2316800.0],["1982-01-22",0.0819,0.0833,0.0804,0.0804,486400.0],["1982-01-25",0.0804,0.0804,0.079,0.079,742400.0],["1982-01-26",0.0847,0.0875,0.0847,0.0847,1126400.0],["1982-01-27",0.0875,0.0903,0.0875,0.0875,2009600.0],["1982-01-28",0.0917,0.0946,0.0917,0.0917,4390400.0],["1982-01-29",0.0931,0.096,0.0931,0.0931,3865600.0],["1982-02-01",0.0931,0.0946,0.0917,0.0917,998400.0],["1982-02-02",0.0917,0.0946,0.0917,0.0917,422400.0],["1982-02-03",0.0946,0.096,0.0946,0.0946,1113600.0],["1982-02-04",0.0946,0.0974,0.0946,0.0946,998400.0],["1982-02-05",0.0946,0.096,0.0946,0.0946,179200.0],["1982-02-08",0.0931,0.0931,0.0903,0.0903,3072000.0],["1982-02-09",0.0903,0.0903,0.0875,0.0875,3379200.0],["1982-02-10",0.0875,0.0889,0.0861,0.0861,1881600.0],["1982-02-11",0.0861,0.0889,0.0861,0.0861,1203200.0],["1982-02-12",0.0861,0.0875,0.0861,0.0861,588800.0],["1982-02-16",0.0847,0.0847,0.0819,0.0819,3942400.0],["1982-02-17",0.0819,0.0833,0.0819,0.0819,806400.0],["1982-02-18",0.0819,0.0847,0.0819,0.0819,3443200.0],["1982-02-19",0.0819,0.0833,0.0804,0.0804,601600.0],["1982-02-22",0.0804,0.0804,0.079,0.079,1510400.0],["1982-02-23",0.0776,0.0776,0.0762,0.0762,1638400.0],["1982-02-24",0.0762,0.0776,0.0748,0.0748,3046400.0],["1982-02-25",0.0748,0.0776,0.0748,0.0748,3417600.0],["1982-02-26",0.0776,0.079,0.0776,0.0776,1817600.0],["1982-03-01",0.0819,0.0847,0.0819,0.0819,4774400.0],["1982-03-02",0.0819,0.0833,0.0819,0.0819,2892800.0],["1982-03-03",0.0776,0.0776,0.0748,0.0748,2892800.0],["1982-03-04",0.0706,0.0706,0.0677,0.0677,2355200.0],["1982-03-05",0.0677,0.0677,0.0663,0.0663,3545600.0],["1982-03-08",0.0663,0.0663,0.0649,0.0649,4966400.0],["1982-03-09",0.0649,0.0663,0.0649,0.0649,12710400.0],["1982-03-10",0.0663,0.0677,0.0663,0.0663,1600000.0],["1982-03-11",0.0677,0.0706,0.0677,0.0677,2137600.0],["1982-03-12",0.0677,0.0706,0.0677,0.0677,1856000.0],["1982-03-15",0.0734,0.0748,0.0734,0.0734,1113600.0],["1982-03-16",0.0734,0.0748,0.0734,0.0734,1702400.0],["1982-03-17",0.0734,0.0748,0.0734,0.0734,115200.0],["1982-03-18",0.0804,0.0819,0.0804,0.0804,1280000.0],["1982-03-19",0.0804,0.0819,0.079,0.079,1753600.0],["1982-03-22",0.079,0.0804,0.079,0.079,755200.0],["1982-03-23",0.079,0.0819,0.079,0.079,1459200.0],["1982-03-24",0.079,0.079,0.0762,0.0762,768000.0],["1982-03-25",0.0762,0.0776,0.0748,0.0748,192000.0],["1982-03-26",0.0748,0.0776,0.0748,0.0748,179200.0],["1982-03-29",0.0748,0.0776,0.0748,0.0748,512000.0],["1982-03-30",0.0748,0.0776,0.0748,0.0748,422400.0],["1982-03-31",0.0762,0.079,0.0762,0.0762,768000.0],["1982-04-01",0.0776,0.0804,0.0776,0.0776,473600.0],["1982-04-02",0.079,0.0819,0.079,0.079,1420800.0],["1982-04-05",0.0819,0.0847,0.0819,0.0819,7116800.0],["1982-04-06",0.0819,0.0847,0.0819,0.0819,524800.0],["1982-04-07",0.084,0.0861,0.084,0.084,1011200.0],["1982-04-08",0.0903,0.0917,0.0903,0.0903,2777600.0],["1982-04-12",0.0903,0.0931,0.0903,0.0903,1804800.0],["1982-04-13",0.0946,0.096,0.0946,0.0946,1779200.0],["1982-04-14",0.0946,0.096,0.0931,0.0931,2483200.0],["1982-04-15",0.0931,0.096,0.0931,0.0931,1536000.0],["1982-04-16",0.0946,0.096,0.0946,0.0946,806400.0],["1982-04-19",0.0946,0.096,0.0946,0.0946,1779200.0],["1982-04-20",0.0931,0.0931,0.0903,0.0903,1574400.0],["1982-04-21",0.0903,0.0917,0.0889,0.0889,1996800.0],["1982-04-22",0.0931,0.0946,0.0931,0.0931,1152000.0],["1982-04-23",0.0931,0.096,0.0931,0.0931,601600.0],["1982-04-26",0.0946,0.096,0.0946,0.0946,716800.0],["1982-04-27",0.0946,0.0946,0.0917,0.0917,5478400.0],["1982-04-28",0.0917,0.0931,0.0917,0.0917,921600.0],["1982-04-29",0.0903,0.0903,0.0889,0.0889,1996800.0],["1982-04-30",0.0889,0.0917,0.0889,0.0889,294400.0],["1982-05-03",0.0917,0.0946,0.0917,0.0917,1996800.0],["1982-05-04",0.0931,0.0946,0.0931,0.0931,384000.0],["1982-05-05",0.0931,0.0946,0.0931,0.0931,1945600.0],["1982-05-06",0.0931,0.0946,0.0931,0.0931,524800.0],["1982-05-07",0.0946,0.096,0.0946,0.0946,5286400.0],["1982-05-10",0.0946,0.096,0.0931,0.0931,627200.0],["1982-05-11",0.0946,0.096,0.0946,0.0946,883200.0],["1982-05-12",0.0946,0.0946,0.0917,0.0917,3097600.0],["1982-05-13",0.0974,0.0988,0.0974,0.0974,4646400.0],["1982-05-14",0.0988,0.1002,0.0988,0.0988,3264000.0],["1982-05-17",0.0988,0.1002,0.0974,0.0974,1651200.0],["1982-05-18",0.0974,0.0974,0.0946,0.0946,1395200.0],["1982-05-19",0.0903,0.0903,0.0889,0.0889,2060800.0],["1982-05-20",0.0889,0.0903,0.0889,0.0889,1100800.0],["1982-05-21",0.0861,0.0861,0.0833,0.0833,2470400.0],["1982-05-24",0.0847,0.0861,0.0847,0.0847,1817600.0],["1982-05-25",0.0875,0.0889,0.0875,0.0875,2662400.0],["1982-05-26",0.0875,0.0903,0.0875,0.0875,1753600.0],["1982-05-27",0.0875,0.0903,0.0875,0.0875,2252800.0],["1982-05-28",0.0875,0.0903,0.0875,0.0875,1676800.0],["1982-06-01",0.0875,0.0875,0.0861,0.0861,1024000.0],["1982-06-02",0.0833,0.0833,0.0819,0.0819,2931200.0],["1982-06-03",0.0847,0.0861,0.0847,0.0847,5094400.0],["1982-06-04",0.0833,0.0833,0.0819,0.0819,729600.0],["1982-06-07",0.0819,0.0833,0.0804,0.0804,1190400.0],["1982-06-08",0.0804,0.0819,0.0804,0.0804,512000.0],["1982-06-09",0.0804,0.0804,0.079,0.079,1651200.0],["1982-06-10",0.0819,0.0847,0.0819,0.0819,691200.0],["1982-06-11",0.0861,0.0889,0.0861,0.0861,1715200.0],["1982-06-14",0.0875,0.0889,0.0875,0.0875,1228800.0],["1982-06-15",0.0875,0.0889,0.0875,0.0875,1280000.0],["1982-06-16",0.0903,0.0917,0.0903,0.0903,1817600.0],["1982-06-17",0.0889,0.0889,0.0861,0.0861,1996800.0],["1982-06-18",0.0833,0.0833,0.0804,0.0804,1881600.0],["1982-06-21",0.0804,0.0804,0.079,0.079,3212800.0],["1982-06-22",0.0804,0.0819,0.0804,0.0804,1996800.0],["1982-06-23",0.0847,0.0875,0.0847,0.0847,1267200.0],["1982-06-24",0.0847,0.0861,0.0847,0.0847,1433600.0],["1982-06-25",0.0847,0.0861,0.0847,0.0847,422400.0],["1982-06-28",0.0847,0.0847,0.0833,0.0833,307200.0],["1982-06-29",0.0833,0.0847,0.0819,0.0819,998400.0],["1982-06-30",0.0819,0.0847,0.0819,0.0819,115200.0],["1982-07-01",0.0819,0.0847,0.0819,0.0819,448000.0],["1982-07-02",0.0819,0.0833,0.0819,0.0819,601600.0],["1982-07-06",0.0819,0.0833,0.0819,0.0819,281600.0],["1982-07-07",0.0819,0.0833,0.0819,0.0819,627200.0],["1982-07-08",0.0819,0.0833,0.0804,0.0804,1817600.0],["1982-07-09",0.0819,0.0833,0.0819,0.0819,1139200.0],["1982-07-12",0.0819,0.0833,0.0819,0.0819,576000.0],["1982-07-13",0.0847,0.0861,0.0847,0.0847,2240000.0],["1982-07-14",0.0847,0.0861,0.0847,0.0847,2304000.0],["1982-07-15",0.0833,0.0833,0.0819,0.0819,1728000.0],["1982-07-16",0.0819,0.0833,0.0819,0.0819,2726400.0],["1982-07-19",0.0847,0.0861,0.0847,0.0847,7065600.0],["1982-07-20",0.0917,0.0931,0.0917,0.0917,2982400.0],["1982-07-21",0.0903,0.0903,0.0889,0.0889,2675200.0],["1982-07-22",0.0889,0.0903,0.0889,0.0889,4761600.0],["1982-07-23",0.0889,0.0903,0.0889,0.0889,5196800.0],["1982-07-26",0.0889,0.0903,0.0889,0.0889,3366400.0],["1982-07-27",0.0889,0.0903,0.0889,0.0889,1497600.0],["1982-07-28",0.0875,0.0875,0.0861,0.0861,1305600.0],["1982-07-29",0.0861,0.0875,0.0847,0.0847,563200.0],["1982-07-30",0.0861,0.0889,0.0861,0.0861,1510400.0],["1982-08-02",0.0875,0.0903,0.0875,0.0875,3712000.0],["1982-08-03",0.0875,0.0889,0.0861,0.0861,1100800.0],["1982-08-04",0.0861,0.0875,0.0861,0.0861,512000.0],["1982-08-05",0.0847,0.0847,0.0833,0.0833,1881600.0],["1982-08-06",0.0833,0.0847,0.0833,0.0833,486400.0],["1982-08-09",0.0833,0.0833,0.0819,0.0819,1689600.0],["1982-08-10",0.0833,0.0861,0.0833,0.0833,576000.0],["1982-08-11",0.0833,0.0847,0.0833,0.0833,934400.0],["1982-08-12",0.0833,0.0847,0.0833,0.0833,691200.0],["1982-08-13",0.0833,0.0847,0.0819,0.0819,1177600.0],["1982-08-16",0.079,0.079,0.0762,0.0762,3008000.0],["1982-08-17",0.079,0.0804,0.079,0.079,1420800.0],["1982-08-18",0.0833,0.0861,0.0833,0.0833,9395200.0],["1982-08-19",0.0819,0.0819,0.0804,0.0804,3072000.0],["1982-08-20",0.0804,0.0819,0.0804,0.0804,1280000.0],["1982-08-23",0.0819,0.0833,0.0819,0.0819,2227200.0],["1982-08-24",0.0847,0.0875,0.0847,0.0847,6528000.0],["1982-08-25",0.0889,0.0903,0.0889,0.0889,8217600.0],["1982-08-26",0.0903,0.0917,0.0903,0.0903,11251200.0],["1982-08-27",0.0903,0.0903,0.0889,0.0889,3020800.0],["1982-08-30",0.0889,0.0903,0.0889,0.0889,1280000.0],["1982-08-31",0.0903,0.0917,0.0903,0.0903,9152000.0],["1982-09-01",0.0903,0.0917,0.0889,0.0889,5465600.0],["1982-09-02",0.0931,0.0946,0.0931,0.0931,6131200.0],["1982-09-03",0.0988,0.1016,0.0988,0.0988,9292800.0],["1982-09-07",0.0988,0.0988,0.096,0.096,4070400.0],["1982-09-08",0.0988,0.1002,0.0988,0.0988,3443200.0],["1982-09-09",0.1002,0.103,0.1002,0.1002,4518400.0],["1982-09-10",0.1002,0.1016,0.1002,0.1002,4236800.0],["1982-09-13",0.1002,0.1002,0.0988,0.0988,2316800.0],["1982-09-14",0.0974,0.0974,0.096,0.096,5094400.0],["1982-09-15",0.0946,0.0946,0.0931,0.0931,1049600.0],["1982-09-16",0.0931,0.0931,0.0917,0.0917,2329600.0],["1982-09-17",0.0917,0.0931,0.0917,0.0917,2227200.0],["1982-09-20",0.0931,0.0946,0.0931,0.0931,1395200.0],["1982-09-21",0.096,0.0988,0.096,0.096,3558400.0],["1982-09-22",0.1002,0.103,0.1002,0.1002,5324800.0],["1982-09-23",0.1002,0.1016,0.1002,0.1002,2931200.0],["1982-09-24",0.1002,0.1016,0.1002,0.1002,844800.0],["1982-09-27",0.1002,0.1002,0.0988,0.0988,3468800.0],["1982-09-28",0.0988,0.1002,0.0988,0.0988,1843200.0],["1982-09-29",0.0988,0.0988,0.096,0.096,1958400.0],["1982-09-30",0.096,0.096,0.0946,0.0946,6144000.0],["1982-10-01",0.0946,0.096,0.0946,0.0946,755200.0],["1982-10-04",0.0946,0.096,0.0931,0.0931,1843200.0],["1982-10-05",0.0931,0.096,0.0931,0.0931,1420800.0],["1982-10-06",0.096,0.0974,0.096,0.096,5171200.0],["1982-10-07",0.0974,0.1002,0.0974,0.0974,8409600.0],["1982-10-08",0.1016,0.103,0.1016,0.1016,5388800.0],["1982-10-11",0.103,0.1044,0.103,0.103,3123200.0],["1982-10-12",0.103,0.103,0.1002,0.1002,6502400.0],["1982-10-13",0.1016,0.1044,0.1016,0.1016,5670400.0],["1982-10-14",0.1016,0.1016,0.0988,0.0988,1740800.0],["1982-10-15",0.0988,0.1016,0.0988,0.0988,3891200.0],["1982-10-18",0.1002,0.103,0.1002,0.1002,3724800.0],["1982-10-19",0.1058,0.1073,0.1058,0.1058,5068800.0],["1982-10-20",0.1157,0.1185,0.1157,0.1157,9766400.0],["1982-10-21",0.12,0.1214,0.12,0.12,6694400.0],["1982-10-22",0.12,0.1228,0.12,0.12,2355200.0],["1982-10-25",0.1185,0.1185,0.1171,0.1171,15488000.0],["1982-10-26",0.1171,0.12,0.1171,0.1171,5542400.0],["1982-10-27",0.1214,0.1228,0.1214,0.1214,3123200.0],["1982-10-28",0.1256,0.127,0.1256,0.1256,5030400.0],["1982-10-29",0.1256,0.127,0.1256,0.1256,2406400.0],["1982-11-01",0.1284,0.1313,0.1284,0.1284,3507200.0],["1982-11-02",0.1341,0.1355,0.1341,0.1341,3353600.0],["1982-11-03",0.1341,0.1369,0.1341,0.1341,8000000.0],["1982-11-04",0.1327,0.1327,0.1298,0.1298,16089600.0],["1982-11-05",0.1298,0.1313,0.1284,0.1284,2086400.0],["1982-11-08",0.1284,0.1284,0.1256,0.1256,6220800.0],["1982-11-09",0.1242,0.1242,0.1228,0.1228,7308800.0],["1982-11-10",0.1214,0.1214,0.12,0.12,6412800.0],["1982-11-11",0.12,0.1214,0.1185,0.1185,7641600.0],["1982-11-12",0.1256,0.127,0.1256,0.1256,6848000.0],["1982-11-15",0.1228,0.1228,0.1214,0.1214,3059200.0],["1982-11-16",0.1214,0.1214,0.12,0.12,3852800.0],["1982-11-17",0.1214,0.1228,0.1214,0.1214,5171200.0],["1982-11-18",0.1214,0.1242,0.1214,0.1214,2662400.0],["1982-11-19",0.1214,0.1228,0.1214,0.1214,10841600.0],["1982-11-22",0.1185,0.1185,0.1157,0.1157,3097600.0],["1982-11-23",0.1157,0.1171,0.1157,0.1157,1395200.0],["1982-11-24",0.1157,0.1171,0.1157,0.1157,934400.0],["1982-11-26",0.1185,0.1214,0.1185,0.1185,908800.0],["1982-11-29",0.12,0.1228,0.12,0.12,3712000.0],["1982-11-30",0.1228,0.1242,0.1228,0.1228,1139200.0],["1982-12-01",0.1313,0.1327,0.1313,0.1313,7385600.0],["1982-12-02",0.1341,0.1355,0.1341,0.1341,3251200.0],["1982-12-03",0.1341,0.1355,0.1327,0.1327,3008000.0],["1982-12-06",0.1327,0.1341,0.1327,0.1327,2470400.0],["1982-12-07",0.1327,0.1341,0.1313,0.1313,1587200.0],["1982-12-08",0.1313,0.1313,0.1284,0.1284,1587200.0],["1982-12-09",0.1214,0.1214,0.1185,0.1185,6054400.0],["1982-12-10",0.1171,0.1171,0.1143,0.1143,4032000.0],["1982-12-13",0.1143,0.1171,0.1143,0.1143,4710400.0],["1982-12-14",0.1143,0.1157,0.1129,0.1129,4070400.0],["1982-12-15",0.1129,0.1129,0.1115,0.1115,2406400.0],["1982-12-16",0.1129,0.1157,0.1129,0.1129,1715200.0],["1982-12-17",0.1171,0.1185,0.1171,0.1171,1715200.0],["1982-12-20",0.1171,0.1185,0.1157,0.1157,614400.0],["1982-12-21",0.1157,0.1185,0.1157,0.1157,2636800.0],["1982-12-22",0.1171,0.12,0.1171,0.1171,1382400.0],["1982-12-23",0.1185,0.12,0.1185,0.1185,896000.0],["1982-12-27",0.1214,0.1242,0.1214,0.1214,1612800.0],["1982-12-28",0.1256,0.1284,0.1256,0.1256,1318400.0],["1982-12-29",0.1298,0.1313,0.1298,0.1298,4595200.0],["1982-12-30",0.1298,0.1313,0.1298,0.1298,1254400.0],["1982-12-31",0.1298,0.1313,0.1284,0.1284,588800.0],["1983-01-03",0.1284,0.1284,0.1256,0.1256,1062400.0],["1983-01-04",0.1256,0.1284,0.1256,0.1256,985600.0],["1983-01-05",0.127,0.1298,0.127,0.127,5184000.0],["1983-01-06",0.1284,0.1313,0.1284,0.1284,2470400.0],["1983-01-07",0.1284,0.1305,0.1284,0.1284,742400.0],["1983-01-10",0.1284,0.1313,0.1284,0.1284,1523200.0],["1983-01-11",0.1284,0.1313,0.1284,0.1284,1203200.0],["1983-01-12",0.1327,0.1355,0.1327,0.1327,9971200.0],["1983-01-13",0.1383,0.1411,0.1383,0.1383,7475200.0],["1983-01-14",0.1468,0.1482,0.1468,0.1468,7065600.0],["1983-01-17",0.1496,0.151,0.1496,0.1496,6681600.0],["1983-01-18",0.1496,0.151,0.1496,0.1496,3904000.0],["1983-01-19",0.1496,0.151,0.1482,0.1482,3353600.0],["1983-01-20",0.1482,0.151,0.1482,0.1482,3596800.0],["1983-01-21",0.1482,0.1482,0.1468,0.1468,5312000.0],["1983-01-24",0.144,0.144,0.1425,0.1425,5452800.0],["1983-01-25",0.1425,0.144,0.1425,0.1425,729600.0],["1983-01-26",0.144,0.1468,0.144,0.144,1753600.0],["1983-01-27",0.1496,0.1524,0.1496,0.1496,1958400.0],["1983-01-28",0.1595,0.1609,0.1595,0.1595,3443200.0],["1983-01-31",0.1679,0.1708,0.1679,0.1679,5004800.0],["1983-02-01",0.1665,0.1665,0.1637,0.1637,4582400.0],["1983-02-02",0.1651,0.1665,0.1651,0.1651,2828800.0],["1983-02-03",0.1651,0.1651,0.1637,0.1637,2035200.0],["1983-02-04",0.1722,0.1736,0.1722,0.1722,6528000.0],["1983-02-07",0.1736,0.1764,0.1736,0.1736,11148800.0],["1983-02-08",0.1736,0.1764,0.1722,0.1722,4211200.0],["1983-02-09",0.1722,0.1736,0.1679,0.1708,7513600.0],["1983-02-10",0.1708,0.175,0.1679,0.1722,5465600.0],["1983-02-11",0.1722,0.1764,0.1722,0.1736,5696000.0],["1983-02-14",0.1736,0.1806,0.1736,0.1806,8499200.0],["1983-02-15",0.1806,0.1877,0.1792,0.1863,5350400.0],["1983-02-16",0.1863,0.1877,0.1835,0.1849,8614400.0],["1983-02-17",0.1849,0.1877,0.1821,0.1835,5324800.0],["1983-02-18",0.1835,0.1849,0.1835,0.1835,2982400.0],["1983-02-22",0.1835,0.1849,0.1778,0.1792,8985600.0],["1983-02-23",0.1792,0.1821,0.1764,0.1806,8627200.0],["1983-02-24",0.1806,0.1849,0.1806,0.1806,6656000.0],["1983-02-25",0.1806,0.1849,0.1792,0.1821,3520000.0],["1983-02-28",0.1821,0.1891,0.1821,0.1863,8716800.0],["1983-03-01",0.1863,0.1863,0.1835,0.1849,5888000.0],["1983-03-02",0.1849,0.1849,0.1778,0.1778,3340800.0],["1983-03-03",0.1778,0.1806,0.1722,0.1722,8153600.0],["1983-03-04",0.1722,0.1736,0.1637,0.1637,9254400.0],["1983-03-07",0.1637,0.1651,0.1609,0.1637,8243200.0],["1983-03-08",0.1637,0.1651,0.1609,0.1623,3699200.0],["1983-03-09",0.1623,0.1708,0.1623,0.1665,2444800.0],["1983-03-10",0.1679,0.1708,0.1679,0.1679,3968000.0],["1983-03-11",0.1679,0.1708,0.1679,0.1679,1177600.0],["1983-03-14",0.1679,0.1708,0.1637,0.1665,4915200.0],["1983-03-15",0.1665,0.1672,0.1637,0.1665,2073600.0],["1983-03-16",0.1665,0.1694,0.1637,0.1679,5158400.0],["1983-03-17",0.1679,0.1694,0.1665,0.1665,742400.0],["1983-03-18",0.1665,0.1679,0.1665,0.1679,2585600.0],["1983-03-21",0.1679,0.1679,0.1665,0.1679,9446400.0],["1983-03-22",0.1679,0.1694,0.1665,0.1679,5004800.0],["1983-03-23",0.1679,0.1835,0.1679,0.1806,6348800.0],["1983-03-24",0.1821,0.1849,0.1821,0.1835,8652800.0],["1983-03-25",0.1835,0.1849,0.1835,0.1842,8025600.0],["1983-03-28",0.1842,0.1849,0.1835,0.1849,2048000.0],["1983-03-29",0.1849,0.1849,0.1835,0.1835,5875200.0],["1983-03-30",0.1821,0.1821,0.1792,0.1821,2316800.0],["1983-03-31",0.1821,0.1835,0.1792,0.1806,4300800.0],["1983-04-04",0.1806,0.1806,0.1665,0.1679,1932800.0],["1983-04-05",0.1679,0.1708,0.1679,0.1708,2444800.0],["1983-04-06",0.1708,0.1708,0.1679,0.1708,9638400.0],["1983-04-07",0.1708,0.1708,0.1694,0.1708,7539200.0],["1983-04-08",0.1708,0.175,0.1694,0.1743,36915200.0],["1983-04-11",0.1743,0.1764,0.1722,0.1757,11430400.0],["1983-04-12",0.1757,0.1821,0.175,0.1792,26214400.0],["1983-04-13",0.1792,0.1792,0.175,0.175,6694400.0],["1983-04-14",0.175,0.1764,0.175,0.1764,2739200.0],["1983-04-15",0.1764,0.1792,0.175,0.1792,6003200.0],["1983-04-18",0.1792,0.1792,0.175,0.1792,2688000.0],["1983-04-19",0.1792,0.1806,0.1722,0.175,3494400.0],["1983-04-20",0.175,0.1792,0.175,0.1778,1728000.0],["1983-04-21",0.1778,0.1806,0.1778,0.1778,2342400.0],["1983-04-22",0.1778,0.1806,0.1778,0.1778,652800.0],["1983-04-25",0.1778,0.1806,0.1764,0.1778,7987200.0],["1983-04-26",0.1778,0.1799,0.1778,0.1792,1958400.0],["1983-04-27",0.1792,0.1806,0.1792,0.1792,1088000.0],["1983-04-28",0.1792,0.1821,0.1792,0.1821,921600.0],["1983-04-29",0.1821,0.1863,0.1778,0.1849,5939200.0],["1983-05-02",0.1849,0.1877,0.1835,0.1835,2444800.0],["1983-05-03",0.1835,0.1891,0.1835,0.1877,3302400.0],["1983-05-04",0.1891,0.2018,0.1891,0.2018,6208000.0],["1983-05-05",0.2018,0.2202,0.199,0.2159,9779200.0],["1983-05-06",0.2159,0.2272,0.2117,0.2244,5939200.0],["1983-05-09",0.2244,0.2272,0.2173,0.2173,2419200.0],["1983-05-10",0.2173,0.2188,0.2173,0.2173,2342400.0],["1983-05-11",0.2173,0.2202,0.2145,0.2173,14937600.0],["1983-05-12",0.2173,0.2188,0.2145,0.2173,6233600.0],["1983-05-13",0.2166,0.2166,0.2131,0.2131,1715200.0],["1983-05-16",0.2131,0.2131,0.2089,0.2103,1868800.0],["1983-05-17",0.2103,0.2188,0.2103,0.2173,2009600.0],["1983-05-18",0.2173,0.2258,0.2173,0.223,2432000.0],["1983-05-19",0.223,0.223,0.2166,0.2188,2649600.0],["1983-05-20",0.2188,0.2202,0.2173,0.2202,8448000.0],["1983-05-23",0.2202,0.2202,0.2159,0.2202,2035200.0],["1983-05-24",0.2202,0.2272,0.2202,0.2244,2073600.0],["1983-05-25",0.2244,0.2286,0.2244,0.2286,1190400.0],["1983-05-26",0.2286,0.23,0.2272,0.2272,217600.0],["1983-05-27",0.2272,0.23,0.2272,0.2286,2060800.0],["1983-05-31",0.2286,0.2286,0.2272,0.2286,5081600.0],["1983-06-01",0.2286,0.2286,0.2272,0.2272,422400.0],["1983-06-02",0.2272,0.2286,0.2272,0.2286,537600.0],["1983-06-03",0.2286,0.2286,0.2258,0.2272,192000.0],["1983-06-06",0.2272,0.2286,0.2244,0.2286,1830400.0],["1983-06-07",0.2286,0.2286,0.2258,0.2286,5209600.0],["1983-06-08",0.2272,0.2272,0.223,0.223,2188800.0],["1983-06-09",0.223,0.2244,0.223,0.223,2073600.0],["1983-06-10",0.223,0.2329,0.223,0.2329,3072000.0],["1983-06-13",0.2329,0.2371,0.2315,0.2343,832000.0],["1983-06-14",0.2357,0.2385,0.2357,0.2378,3788800.0],["1983-06-15",0.2378,0.2427,0.2357,0.2427,8857600.0],["1983-06-16",0.2427,0.2512,0.2427,0.2512,6156800.0],["1983-06-17",0.2512,0.2512,0.2498,0.2512,1113600.0],["1983-06-20",0.2512,0.2512,0.2498,0.2498,2252800.0],["1983-06-21",0.2498,0.2569,0.2498,0.2554,5568000.0],["1983-06-22",0.2554,0.2653,0.2554,0.2653,11097600.0],["1983-06-23",0.2653,0.2696,0.2653,0.2681,3494400.0],["1983-06-24",0.2681,0.2752,0.2681,0.2738,4326400.0],["1983-06-27",0.2738,0.2752,0.2667,0.2667,4172800.0],["1983-06-28",0.2667,0.2667,0.2357,0.2371,3660800.0],["1983-06-29",0.2371,0.2442,0.23,0.2442,9011200.0],["1983-06-30",0.2442,0.2554,0.2427,0.254,5900800.0],["1983-07-01",0.254,0.259,0.254,0.2583,1920000.0],["1983-07-05",0.2583,0.2583,0.254,0.2554,5952000.0],["1983-07-06",0.2554,0.2667,0.2554,0.2639,1804800.0],["1983-07-07",0.2639,0.2696,0.2625,0.2667,3148800.0],["1983-07-08",0.2667,0.2667,0.2653,0.2653,934400.0],["1983-07-11",0.2653,0.2653,0.2653,0.2653,204800.0],["1983-07-12",0.2653,0.2667,0.2653,0.2653,3072000.0],["1983-07-13",0.2639,0.2639,0.2583,0.2597,985600.0],["1983-07-14",0.2597,0.2597,0.2569,0.2569,1395200.0],["1983-07-15",0.2569,0.2569,0.2498,0.2512,3353600.0],["1983-07-18",0.2512,0.2512,0.2385,0.2442,4121600.0],["1983-07-19",0.2442,0.2498,0.2442,0.2484,1804800.0],["1983-07-20",0.2484,0.2547,0.2484,0.2547,4864000.0],["1983-07-21",0.2547,0.2639,0.254,0.2639,3251200.0],["1983-07-22",0.2639,0.2667,0.2625,0.2667,3443200.0],["1983-07-25",0.2667,0.2667,0.2639,0.2653,5120000.0],["1983-07-26",0.2653,0.2681,0.2653,0.2667,448000.0],["1983-07-27",0.2667,0.2667,0.2653,0.2653,4288000.0],["1983-07-28",0.2653,0.2653,0.2399,0.2413,4480000.0],["1983-07-29",0.2413,0.2427,0.2399,0.2399,1536000.0],["1983-08-01",0.2399,0.2427,0.2399,0.2427,2137600.0],["1983-08-02",0.2427,0.2442,0.2399,0.2413,614400.0],["1983-08-03",0.2413,0.2456,0.2413,0.2456,1356800.0],["1983-08-04",0.2456,0.2456,0.2399,0.2399,1996800.0],["1983-08-05",0.2399,0.242,0.2315,0.2343,14092800.0],["1983-08-08",0.2343,0.2343,0.206,0.2103,5440000.0],["1983-08-09",0.2103,0.2103,0.2075,0.2075,4172800.0],["1983-08-10",0.2103,0.2173,0.2103,0.2145,6144000.0],["1983-08-11",0.2145,0.2188,0.2145,0.2173,5017600.0],["1983-08-12",0.2173,0.2188,0.2145,0.2188,6156800.0],["1983-08-15",0.2188,0.2202,0.2173,0.2188,5376000.0],["1983-08-16",0.2188,0.2202,0.2131,0.2173,2163200.0],["1983-08-17",0.2173,0.2188,0.2173,0.2173,1574400.0],["1983-08-18",0.2173,0.2202,0.2103,0.2103,4275200.0],["1983-08-19",0.2103,0.2103,0.2089,0.2089,857600.0],["1983-08-22",0.2103,0.2131,0.2103,0.2103,691200.0],["1983-08-23",0.2103,0.2131,0.2096,0.2096,2009600.0],["1983-08-24",0.2103,0.2131,0.2103,0.2103,3865600.0],["1983-08-25",0.2103,0.2117,0.2103,0.2117,960000.0],["1983-08-26",0.2117,0.2145,0.2103,0.2117,960000.0],["1983-08-29",0.2131,0.2159,0.2131,0.2145,1689600.0],["1983-08-30",0.2159,0.2173,0.2159,0.2159,371200.0],["1983-08-31",0.2159,0.2173,0.2159,0.2159,4966400.0],["1983-09-01",0.2173,0.2216,0.2173,0.2188,2931200.0],["1983-09-02",0.2216,0.2286,0.2216,0.2286,7974400.0],["1983-09-06",0.2286,0.23,0.2272,0.2272,6092800.0],["1983-09-07",0.2272,0.23,0.2272,0.2286,7488000.0],["1983-09-08",0.2286,0.2286,0.223,0.223,1971200.0],["1983-09-09",0.223,0.2258,0.223,0.223,217600.0],["1983-09-12",0.223,0.2272,0.223,0.223,8051200.0],["1983-09-13",0.223,0.2244,0.2209,0.2216,5555200.0],["1983-09-14",0.2216,0.223,0.2202,0.2216,819200.0],["1983-09-15",0.2216,0.23,0.2202,0.2272,1395200.0],["1983-09-16",0.2272,0.2286,0.2244,0.2244,1305600.0],["1983-09-19",0.2258,0.2272,0.2258,0.2258,2752000.0],["1983-09-20",0.2272,0.2357,0.2272,0.2357,7654400.0],["1983-09-21",0.2357,0.2371,0.2315,0.2343,8140800.0],["1983-09-22",0.2343,0.2371,0.2329,0.2371,1600000.0],["1983-09-23",0.2371,0.2371,0.2357,0.2357,2931200.0],["1983-09-26",0.2357,0.2371,0.2357,0.2357,2675200.0],["1983-09-27",0.2357,0.2371,0.2343,0.2357,1817600.0],["1983-09-28",0.2357,0.2371,0.2343,0.2357,972800.0],["1983-09-29",0.2371,0.2413,0.2371,0.2399,8204800.0],["1983-09-30",0.2399,0.2399,0.2329,0.2371,3609600.0],["1983-10-03",0.2371,0.2371,0.2329,0.2329,1011200.0],["1983-10-04",0.2343,0.2413,0.2343,0.2385,1036800.0],["1983-10-05",0.2385,0.2385,0.2371,0.2371,806400.0],["1983-10-06",0.2371,0.2385,0.2371,0.2371,883200.0],["1983-10-07",0.2371,0.2399,0.2371,0.2385,1612800.0],["1983-10-10",0.2385,0.2385,0.2343,0.2357,1548800.0],["1983-10-11",0.2357,0.2371,0.2293,0.2357,13990400.0],["1983-10-12",0.2343,0.2343,0.2272,0.23,704000.0],["1983-10-13",0.23,0.23,0.2272,0.2272,384000.0],["1983-10-14",0.2272,0.2286,0.2258,0.2286,1600000.0],["1983-10-17",0.2286,0.2286,0.2265,0.2286,6131200.0],["1983-10-18",0.2286,0.2286,0.223,0.2258,1587200.0],["1983-10-19",0.2258,0.2258,0.2188,0.2216,3225600.0],["1983-10-20",0.2202,0.2202,0.2075,0.2117,11763200.0],["1983-10-21",0.2117,0.2145,0.2103,0.2131,1548800.0],["1983-10-24",0.2103,0.2103,0.2075,0.2075,588800.0],["1983-10-25",0.2075,0.2103,0.2075,0.2075,2112000.0],["1983-10-26",0.2075,0.2089,0.2032,0.2046,2905600.0],["1983-10-27",0.2046,0.206,0.2018,0.2046,1075200.0],["1983-10-28",0.2046,0.206,0.2032,0.206,6937600.0],["1983-10-31",0.206,0.2089,0.2046,0.2046,1638400.0],["1983-11-01",0.2046,0.206,0.2046,0.2046,2688000.0],["1983-11-02",0.2046,0.206,0.2018,0.2018,1651200.0],["1983-11-03",0.2018,0.2032,0.199,0.2004,10649600.0],["1983-11-04",0.2004,0.2004,0.1976,0.1976,1216000.0],["1983-11-07",0.1948,0.1948,0.1849,0.1849,2700800.0],["1983-11-08",0.1849,0.1849,0.1764,0.1778,2828800.0],["1983-11-09",0.1778,0.1821,0.1778,0.1821,8192000.0],["1983-11-10",0.1835,0.1877,0.1835,0.1856,8550400.0],["1983-11-11",0.1849,0.1849,0.1821,0.1849,4736000.0],["1983-11-14",0.1849,0.1933,0.1835,0.1933,17318400.0],["1983-11-15",0.1933,0.1976,0.1919,0.1976,9177600.0],["1983-11-16",0.1976,0.1976,0.1948,0.1976,2316800.0],["1983-11-17",0.199,0.2046,0.199,0.2046,10905600.0],["1983-11-18",0.2046,0.2046,0.2025,0.2046,3865600.0],["1983-11-21",0.2032,0.2032,0.1919,0.1955,3481600.0],["1983-11-22",0.1955,0.1962,0.1919,0.1948,4544000.0],["1983-11-23",0.1948,0.1948,0.1877,0.1919,7705600.0],["1983-11-25",0.1919,0.1919,0.1905,0.1905,1216000.0],["1983-11-28",0.1905,0.1905,0.1835,0.1849,14489600.0],["1983-11-29",0.1849,0.1863,0.1835,0.1849,3814400.0],["1983-11-30",0.1849,0.1863,0.1835,0.1849,6886400.0],["1983-12-01",0.1849,0.1863,0.1828,0.1863,7462400.0],["1983-12-02",0.1863,0.1863,0.1849,0.1849,1062400.0],["1983-12-05",0.1849,0.1863,0.1821,0.1842,499200.0],["1983-12-06",0.1842,0.1849,0.1821,0.1821,102400.0],["1983-12-07",0.1821,0.1835,0.1806,0.1806,19558400.0],["1983-12-08",0.1806,0.1821,0.1806,0.1821,12300800.0],["1983-12-09",0.1821,0.1821,0.1764,0.1792,22400000.0],["1983-12-12",0.1799,0.1821,0.1799,0.1821,1548800.0],["1983-12-13",0.1821,0.1821,0.1806,0.1806,7654400.0],["1983-12-14",0.1806,0.1828,0.1806,0.1821,4236800.0],["1983-12-15",0.1821,0.1821,0.1792,0.1806,1062400.0],["1983-12-16",0.1806,0.1976,0.1806,0.1962,22016000.0],["1983-12-19",0.1962,0.1962,0.1933,0.1933,7616000.0],["1983-12-20",0.1933,0.199,0.1933,0.1976,3494400.0],["1983-12-21",0.1976,0.2117,0.1976,0.2117,4992000.0],["1983-12-22",0.2117,0.2173,0.2117,0.2145,5248000.0],["1983-12-23",0.2145,0.2159,0.2145,0.2145,883200.0],["1983-12-27",0.2145,0.2188,0.2145,0.2188,409600.0],["1983-12-28",0.2188,0.2188,0.2159,0.2159,947200.0],["1983-12-29",0.2173,0.2188,0.2173,0.218,384000.0],["1983-12-30",0.218,0.2188,0.2159,0.2173,3392000.0],["1984-01-03",0.2173,0.2188,0.2159,0.2173,819200.0],["1984-01-04",0.2173,0.2173,0.2159,0.2159,3481600.0],["1984-01-05",0.2159,0.2173,0.2145,0.2159,3020800.0],["1984-01-06",0.2159,0.2202,0.2145,0.2202,4326400.0],["1984-01-09",0.2202,0.2216,0.2173,0.2216,4928000.0],["1984-01-10",0.2216,0.2216,0.2202,0.2216,3648000.0],["1984-01-11",0.2216,0.2216,0.2188,0.2202,947200.0],["1984-01-12",0.2202,0.223,0.2188,0.2202,1612800.0],["1984-01-13",0.2202,0.2244,0.2202,0.223,3801600.0],["1984-01-16",0.223,0.223,0.2173,0.2188,1920000.0],["1984-01-17",0.2188,0.2202,0.2159,0.2159,2201600.0],["1984-01-18",0.2159,0.2173,0.2131,0.2131,1139200.0],["1984-01-19",0.2131,0.2145,0.2131,0.2131,576000.0],["1984-01-20",0.2131,0.2131,0.206,0.206,2380800.0],["1984-01-23",0.2046,0.2046,0.1948,0.1948,3264000.0],["1984-01-24",0.1948,0.1962,0.1877,0.1891,13593600.0],["1984-01-25",0.1905,0.1919,0.1905,0.1905,4428800.0],["1984-01-26",0.1905,0.1919,0.1849,0.1849,2112000.0],["1984-01-27",0.1849,0.1863,0.1806,0.1863,1164800.0],["1984-01-30",0.1835,0.1835,0.175,0.175,2163200.0],["1984-01-31",0.175,0.175,0.1722,0.1736,12364800.0],["1984-02-01",0.1736,0.1736,0.1694,0.1736,9369600.0],["1984-02-02",0.1736,0.1736,0.1694,0.1722,3968000.0],["1984-02-03",0.1722,0.1722,0.1694,0.1722,2585600.0],["1984-02-06",0.1708,0.1708,0.1637,0.1679,1472000.0],["1984-02-07",0.1623,0.1623,0.1552,0.1595,6540800.0],["1984-02-08",0.1595,0.1595,0.1581,0.1595,6131200.0],["1984-02-09",0.1595,0.1595,0.1552,0.1581,3328000.0],["1984-02-10",0.1581,0.1595,0.1581,0.1595,3686400.0],["1984-02-13",0.1595,0.1637,0.1595,0.1609,2214400.0],["1984-02-14",0.1623,0.1637,0.1623,0.1637,1408000.0],["1984-02-15",0.1637,0.1665,0.1637,0.1637,3392000.0],["1984-02-16",0.1637,0.1665,0.1637,0.1665,1907200.0],["1984-02-17",0.1665,0.1665,0.1651,0.1665,460800.0],["1984-02-21",0.1665,0.1665,0.1623,0.1623,281600.0],["1984-02-22",0.1609,0.1609,0.1552,0.1567,10150400.0],["1984-02-23",0.1567,0.1581,0.1454,0.1468,5286400.0],["1984-02-24",0.1496,0.1538,0.1496,0.1538,3212800.0],["1984-02-27",0.1538,0.1581,0.1524,0.1581,2534400.0],["1984-02-28",0.1581,0.1665,0.1567,0.1651,7424000.0],["1984-02-29",0.1665,0.1708,0.1665,0.1694,3302400.0],["1984-03-01",0.1694,0.1778,0.1694,0.1764,1536000.0],["1984-03-02",0.1764,0.1821,0.1764,0.1821,14976000.0],["1984-03-05",0.1821,0.1821,0.1778,0.1806,844800.0],["1984-03-06",0.1806,0.1806,0.1736,0.1736,1344000.0],["1984-03-07",0.1722,0.1722,0.1679,0.1679,2086400.0],["1984-03-08",0.1679,0.1708,0.1665,0.1665,8192000.0],["1984-03-09",0.1665,0.1679,0.1651,0.1665,5030400.0],["1984-03-12",0.1665,0.1679,0.1651,0.1665,15782400.0],["1984-03-13",0.1694,0.175,0.1694,0.1736,7155200.0],["1984-03-14",0.1736,0.1736,0.1722,0.1736,2432000.0],["1984-03-15",0.1736,0.1736,0.1722,0.1736,2713600.0],["1984-03-16",0.1736,0.1792,0.1736,0.1778,12134400.0],["1984-03-19",0.1778,0.1778,0.1764,0.1764,998400.0],["1984-03-20",0.1778,0.1835,0.1778,0.1835,9523200.0],["1984-03-21",0.1835,0.1835,0.1792,0.1821,5836800.0],["1984-03-22",0.1821,0.1835,0.1778,0.1778,4684800.0],["1984-03-23",0.1778,0.1792,0.1778,0.1792,3520000.0],["1984-03-26",0.1792,0.1792,0.1736,0.1736,6259200.0],["1984-03-27",0.1736,0.175,0.1722,0.1736,640000.0],["1984-03-28",0.1736,0.1764,0.1722,0.1736,6054400.0],["1984-03-29",0.175,0.1764,0.175,0.1764,5260800.0],["1984-03-30",0.1764,0.1764,0.175,0.175,2624000.0],["1984-04-02",0.175,0.1764,0.1722,0.1722,5004800.0],["1984-04-03",0.1722,0.175,0.1694,0.1694,3302400.0],["1984-04-04",0.1694,0.1708,0.1665,0.1665,2675200.0],["1984-04-05",0.1665,0.1694,0.1665,0.1679,1395200.0],["1984-04-06",0.1679,0.1679,0.1637,0.1637,2483200.0],["1984-04-09",0.1637,0.1651,0.1609,0.1609,4121600.0],["1984-04-10",0.1609,0.1623,0.1552,0.1552,1843200.0],["1984-04-11",0.1552,0.1567,0.1524,0.1524,499200.0],["1984-04-12",0.1524,0.1595,0.1482,0.1567,5004800.0],["1984-04-13",0.1567,0.1609,0.1567,0.1581,8422400.0],["1984-04-16",0.1567,0.1567,0.1524,0.1524,4992000.0],["1984-04-17",0.1524,0.1567,0.1524,0.1552,4774400.0],["1984-04-18",0.1552,0.1567,0.1538,0.1567,1804800.0],["1984-04-19",0.1567,0.1567,0.1538,0.1552,1433600.0],["1984-04-23",0.1552,0.1567,0.1538,0.1552,3020800.0],["1984-04-24",0.1552,0.1552,0.1538,0.1552,1830400.0],["1984-04-25",0.1552,0.1567,0.1552,0.1567,448000.0],["1984-04-26",0.1567,0.1679,0.1552,0.1644,4300800.0],["1984-04-27",0.1644,0.1651,0.1637,0.1651,1958400.0],["1984-04-30",0.1651,0.1708,0.1637,0.1708,4313600.0],["1984-05-01",0.1708,0.1778,0.1708,0.1764,2163200.0],["1984-05-02",0.1792,0.1835,0.1792,0.1835,1024000.0],["1984-05-03",0.1835,0.1835,0.1778,0.1778,5299200.0],["1984-05-04",0.1778,0.1792,0.175,0.1778,4160000.0],["1984-05-07",0.1778,0.1806,0.1764,0.1785,2086400.0],["1984-05-08",0.1785,0.1849,0.1785,0.1835,4608000.0],["1984-05-09",0.1835,0.1891,0.1835,0.1891,10137600.0],["1984-05-10",0.1891,0.1891,0.1863,0.1891,8076800.0],["1984-05-11",0.1877,0.1877,0.1849,0.1849,2444800.0],["1984-05-14",0.1849,0.1863,0.1806,0.1835,998400.0],["1984-05-15",0.1835,0.1835,0.1806,0.1806,1484800.0],["1984-05-16",0.1806,0.1835,0.1792,0.1792,921600.0],["1984-05-17",0.1778,0.1778,0.1722,0.1736,1817600.0],["1984-05-18",0.1722,0.1722,0.1665,0.1694,1510400.0],["1984-05-21",0.1694,0.1694,0.1679,0.1694,537600.0],["1984-05-22",0.1679,0.1679,0.1595,0.1609,947200.0],["1984-05-23",0.1609,0.1637,0.1581,0.1623,4992000.0],["1984-05-24",0.1623,0.1623,0.1552,0.1552,3545600.0],["1984-05-25",0.1552,0.1581,0.151,0.1538,4620800.0],["1984-05-29",0.1538,0.1595,0.1524,0.1524,1715200.0],["1984-05-30",0.1538,0.1567,0.1538,0.1552,1497600.0],["1984-05-31",0.1567,0.1609,0.1567,0.1581,7270400.0],["1984-06-01",0.1595,0.1651,0.1595,0.1623,1459200.0],["1984-06-04",0.1623,0.1637,0.1609,0.1609,2636800.0],["1984-06-05",0.1609,0.1623,0.1581,0.1581,10112000.0],["1984-06-06",0.1581,0.1595,0.1567,0.1595,1548800.0],["1984-06-07",0.1595,0.1595,0.1567,0.1567,2636800.0],["1984-06-08",0.1581,0.1595,0.1581,0.1581,4544000.0],["1984-06-11",0.1595,0.1609,0.1595,0.1595,1164800.0],["1984-06-12",0.1595,0.1609,0.1581,0.1609,12544000.0],["1984-06-13",0.1609,0.1609,0.1595,0.1609,640000.0],["1984-06-14",0.1609,0.1609,0.1552,0.1581,9331200.0],["1984-06-15",0.1609,0.1651,0.1609,0.1651,3340800.0],["1984-06-18",0.1637,0.1637,0.1609,0.1637,7052800.0],["1984-06-19",0.1637,0.1672,0.1623,0.1665,1907200.0],["1984-06-20",0.1665,0.1722,0.1637,0.1722,6336000.0],["1984-06-21",0.1722,0.1778,0.1708,0.1764,4774400.0],["1984-06-22",0.1764,0.1764,0.1736,0.1764,729600.0],["1984-06-25",0.1764,0.1778,0.175,0.1764,614400.0],["1984-06-26",0.1764,0.1792,0.1708,0.1708,3136000.0],["1984-06-27",0.1708,0.1722,0.1694,0.1694,742400.0],["1984-06-28",0.1694,0.1722,0.1694,0.1722,76800.0],["1984-06-29",0.1722,0.175,0.1708,0.175,1612800.0],["1984-07-02",0.175,0.1764,0.1736,0.175,1996800.0],["1984-07-03",0.175,0.175,0.1722,0.1736,8307200.0],["1984-07-05",0.1736,0.175,0.1715,0.1715,1331200.0],["1984-07-06",0.1708,0.1708,0.1637,0.1694,3059200.0],["1984-07-09",0.1694,0.1694,0.1665,0.1665,1075200.0],["1984-07-10",0.1665,0.1708,0.1665,0.1708,755200.0],["1984-07-11",0.1694,0.1694,0.1679,0.1694,614400.0],["1984-07-12",0.1679,0.1679,0.1637,0.1637,5286400.0],["1984-07-13",0.1637,0.1651,0.1637,0.1637,1139200.0],["1984-07-16",0.1637,0.1651,0.1637,0.1651,1996800.0],["1984-07-17",0.1651,0.1651,0.1595,0.1595,2137600.0],["1984-07-18",0.1595,0.1609,0.1581,0.1581,652800.0],["1984-07-19",0.1581,0.1581,0.1482,0.151,1600000.0],["1984-07-20",0.151,0.1524,0.1355,0.1383,3468800.0],["1984-07-23",0.1369,0.1369,0.12,0.1327,2572800.0],["1984-07-24",0.1341,0.1397,0.1341,0.1355,1920000.0],["1984-07-25",0.1355,0.1411,0.1341,0.1397,2636800.0],["1984-07-26",0.1411,0.144,0.1411,0.144,960000.0],["1984-07-27",0.144,0.151,0.1425,0.151,2086400.0],["1984-07-30",0.151,0.1538,0.1482,0.1496,1164800.0],["1984-07-31",0.1496,0.1524,0.1496,0.1496,550400.0],["1984-08-01",0.1538,0.1651,0.1538,0.1637,4339200.0],["1984-08-02",0.1637,0.1736,0.1637,0.1736,2496000.0],["1984-08-03",0.175,0.1792,0.175,0.1792,3993600.0],["1984-08-06",0.1806,0.1863,0.1806,0.1849,3571200.0],["1984-08-07",0.1835,0.1835,0.1806,0.1835,2547200.0],["1984-08-08",0.1835,0.1849,0.1806,0.1821,2240000.0],["1984-08-09",0.1821,0.1863,0.1764,0.1835,5862400.0],["1984-08-10",0.1891,0.1933,0.1891,0.1891,6118400.0],["1984-08-13",0.1891,0.1905,0.1863,0.1863,3712000.0],["1984-08-14",0.1863,0.1863,0.1806,0.1806,4032000.0],["1984-08-15",0.1806,0.1835,0.1806,0.1835,1356800.0],["1984-08-16",0.1835,0.1863,0.1821,0.1863,1945600.0],["1984-08-17",0.1863,0.1919,0.1849,0.1919,2828800.0],["1984-08-20",0.1919,0.1962,0.1912,0.1948,2252800.0],["1984-08-21",0.1948,0.199,0.1941,0.199,6540800.0],["1984-08-22",0.199,0.2004,0.1891,0.1905,26060800.0],["1984-08-23",0.1919,0.1976,0.1919,0.1962,1152000.0],["1984-08-24",0.1976,0.2018,0.1976,0.2018,6118400.0],["1984-08-27",0.2018,0.2018,0.1948,0.1976,2214400.0],["1984-08-28",0.1976,0.2004,0.1962,0.2004,10956800.0],["1984-08-29",0.2004,0.2018,0.199,0.2004,2598400.0],["1984-08-30",0.2004,0.2004,0.1976,0.1983,1472000.0],["1984-08-31",0.1983,0.199,0.1962,0.199,934400.0],["1984-09-04",0.1962,0.1962,0.1933,0.1948,2380800.0],["1984-09-05",0.1948,0.1962,0.1933,0.1948,2611200.0],["1984-09-06",0.1948,0.1976,0.1948,0.1962,806400.0],["1984-09-07",0.1962,0.1976,0.1948,0.1955,3481600.0],["1984-09-10",0.1955,0.1976,0.1948,0.1948,7257600.0],["1984-09-11",0.1983,0.2004,0.1983,0.1983,12249600.0],["1984-09-12",0.2004,0.2004,0.2004,0.2004,21196800.0],["1984-09-13",0.2018,0.2032,0.2018,0.2018,3443200.0],["1984-09-14",0.2018,0.2032,0.1983,0.1983,870400.0],["1984-09-17",0.1983,0.1983,0.1976,0.1976,883200.0],["1984-09-18",0.1976,0.2004,0.1962,0.1962,11673600.0],["1984-09-19",0.1955,0.1955,0.1806,0.1806,2969600.0],["1984-09-20",0.1806,0.1821,0.1792,0.1792,12864000.0],["1984-09-21",0.1778,0.1778,0.175,0.175,3174400.0],["1984-09-24",0.175,0.175,0.1694,0.1694,1894400.0],["1984-09-25",0.1694,0.1694,0.1644,0.1644,2342400.0],["1984-09-26",0.1644,0.1644,0.1644,0.1644,6886400.0],["1984-09-27",0.1644,0.1665,0.1644,0.1644,1715200.0],["1984-09-28",0.1644,0.1644,0.1637,0.1644,1036800.0],["1984-10-01",0.1644,0.1644,0.1567,0.1567,2547200.0],["1984-10-02",0.1567,0.1581,0.1524,0.1524,2572800.0],["1984-10-03",0.1531,0.1552,0.1531,0.1531,7756800.0],["1984-10-04",0.1552,0.1581,0.1552,0.1552,3904000.0],["1984-10-05",0.1552,0.1567,0.1531,0.1552,230400.0],["1984-10-08",0.1552,0.1567,0.1524,0.1524,524800.0],["1984-10-09",0.1524,0.1559,0.1524,0.1524,2316800.0],["1984-10-10",0.1524,0.1531,0.151,0.151,20736000.0],["1984-10-11",0.151,0.151,0.151,0.151,4032000.0],["1984-10-12",0.1524,0.1567,0.1524,0.1567,5811200.0],["1984-10-15",0.1567,0.1567,0.1567,0.1567,2201600.0],["1984-10-16",0.1567,0.1567,0.1552,0.1552,627200.0],["1984-10-17",0.1552,0.1552,0.1552,0.1552,768000.0],["1984-10-18",0.1567,0.1581,0.1567,0.1567,6348800.0],["1984-10-19",0.1581,0.1637,0.1581,0.1609,14297600.0],["1984-10-22",0.1665,0.1665,0.1665,0.1665,19264000.0],["1984-10-23",0.1637,0.1637,0.1637,0.1637,2227200.0],["1984-10-24",0.163,0.163,0.1567,0.1567,2291200.0],["1984-10-25",0.1552,0.1552,0.1397,0.1397,9241600.0],["1984-10-26",0.1397,0.1411,0.1291,0.1298,16806400.0],["1984-10-29",0.1305,0.1305,0.1305,0.1305,6284800.0],["1984-10-30",0.1369,0.1369,0.1369,0.1369,8960000.0],["1984-10-31",0.1369,0.1383,0.1355,0.1355,12620800.0],["1984-11-01",0.1355,0.1355,0.1341,0.1341,8281600.0],["1984-11-02",0.1341,0.1341,0.1256,0.1284,14259200.0],["1984-11-05",0.1284,0.1284,0.1284,0.1284,6822400.0],["1984-11-06",0.1305,0.1305,0.1305,0.1305,21811200.0],["1984-11-07",0.1327,0.1341,0.1327,0.1327,19046400.0],["1984-11-08",0.1383,0.1397,0.1383,0.1383,12480000.0],["1984-11-09",0.1383,0.144,0.1369,0.1418,6374400.0],["1984-11-12",0.1418,0.144,0.1418,0.1418,2073600.0],["1984-11-13",0.1418,0.1418,0.1341,0.1341,2201600.0],["1984-11-14",0.1355,0.1355,0.1355,0.1355,1484800.0],["1984-11-15",0.1355,0.1369,0.1327,0.1327,2854400.0],["1984-11-16",0.1327,0.1355,0.1284,0.1284,3033600.0],["1984-11-19",0.1291,0.1305,0.1291,0.1291,6912000.0],["1984-11-20",0.1291,0.1305,0.1284,0.1284,8179200.0],["1984-11-21",0.1305,0.1305,0.1305,0.1305,332800.0],["1984-11-23",0.1305,0.1355,0.1284,0.1327,13900800.0],["1984-11-26",0.1327,0.1355,0.1327,0.1327,9446400.0],["1984-11-27",0.1327,0.1355,0.1327,0.1327,6412800.0],["1984-11-28",0.1341,0.1355,0.1341,0.1341,4288000.0],["1984-11-29",0.1355,0.1355,0.1355,0.1355,2611200.0],["1984-11-30",0.1355,0.1355,0.1341,0.1355,3059200.0],["1984-12-03",0.1369,0.1397,0.1369,0.1369,23065600.0],["1984-12-04",0.1369,0.1397,0.1369,0.1369,6284800.0],["1984-12-05",0.1369,0.1383,0.1369,0.1369,5529600.0],["1984-12-06",0.1369,0.1369,0.1355,0.1355,13632000.0],["1984-12-07",0.1355,0.1369,0.1341,0.1355,6067200.0],["1984-12-10",0.1355,0.1355,0.1341,0.1341,3225600.0],["1984-12-11",0.1355,0.1383,0.1355,0.1355,9318400.0],["1984-12-12",0.1369,0.1369,0.1369,0.1369,4672000.0],["1984-12-13",0.1369,0.1369,0.1355,0.1355,1638400.0],["1984-12-14",0.1355,0.1355,0.1341,0.1341,857600.0],["1984-12-17",0.1341,0.1341,0.1298,0.1298,2227200.0],["1984-12-18",0.1355,0.1369,0.1355,0.1355,15475200.0],["1984-12-19",0.1411,0.1461,0.1411,0.1411,16524800.0],["1984-12-20",0.1411,0.1418,0.1411,0.1411,2982400.0],["1984-12-21",0.1411,0.1418,0.1397,0.1418,5043200.0],["1984-12-24",0.1418,0.144,0.1411,0.1411,2304000.0],["1984-12-26",0.1425,0.1447,0.1425,0.1425,3366400.0],["1984-12-27",0.144,0.1454,0.144,0.144,486400.0],["1984-12-28",0.144,0.1454,0.1418,0.1454,2124800.0],["1984-12-31",0.1524,0.1524,0.1524,0.1524,2291200.0],["1985-01-02",0.1524,0.1524,0.1482,0.1482,7052800.0],["1985-01-03",0.1482,0.1496,0.1482,0.1482,512000.0],["1985-01-04",0.1482,0.1496,0.1454,0.1468,422400.0],["1985-01-07",0.144,0.144,0.144,0.144,4403200.0],["1985-01-08",0.144,0.1454,0.144,0.144,1612800.0],["1985-01-09",0.1468,0.1496,0.1468,0.1468,6438400.0],["1985-01-10",0.151,0.151,0.151,0.151,780800.0],["1985-01-11",0.151,0.1567,0.1496,0.1531,3392000.0],["1985-01-14",0.1567,0.1581,0.1567,0.1567,11072000.0],["1985-01-15",0.1609,0.1637,0.1609,0.1609,5504000.0],["1985-01-16",0.1665,0.1694,0.1665,0.1665,11212800.0],["1985-01-17",0.1679,0.1694,0.1679,0.1679,1881600.0],["1985-01-18",0.1679,0.1736,0.1679,0.1708,3328000.0],["1985-01-21",0.1722,0.1736,0.1722,0.1722,2393600.0],["1985-01-22",0.1722,0.1729,0.1722,0.1722,5222400.0],["1985-01-23",0.175,0.1778,0.175,0.175,10752000.0],["1985-01-24",0.1806,0.1806,0.1806,0.1806,6604800.0],["1985-01-25",0.1806,0.1821,0.1792,0.1821,2649600.0],["1985-01-28",0.1821,0.1835,0.1821,0.1821,7974400.0],["1985-01-29",0.1835,0.1849,0.1835,0.1835,8588800.0],["1985-01-30",0.1919,0.1919,0.1919,0.1919,8448000.0],["1985-01-31",0.1976,0.1983,0.1976,0.1976,25126400.0],["1985-02-01",0.1976,0.1976,0.1948,0.1962,8012800.0],["1985-02-04",0.1962,0.1962,0.1919,0.1919,1971200.0],["1985-02-05",0.1976,0.1983,0.1976,0.1976,13094400.0],["1985-02-06",0.2004,0.2004,0.2004,0.2004,14220800.0],["1985-02-07",0.2004,0.2018,0.1983,0.1983,45184000.0],["1985-02-08",0.1983,0.2032,0.1976,0.2018,17024000.0],["1985-02-11",0.2018,0.2018,0.1976,0.1976,6694400.0],["1985-02-12",0.1976,0.1976,0.1919,0.1919,13171200.0],["1985-02-13",0.1919,0.1919,0.187,0.187,5939200.0],["1985-02-14",0.1905,0.1919,0.1905,0.1905,11968000.0],["1985-02-15",0.1905,0.1905,0.1792,0.1792,6028800.0],["1985-02-19",0.1792,0.1806,0.1792,0.1792,3481600.0],["1985-02-20",0.1792,0.1821,0.1792,0.1792,6924800.0],["1985-02-21",0.1792,0.1821,0.1722,0.1722,13721600.0],["1985-02-22",0.1722,0.1757,0.1708,0.1736,16678400.0],["1985-02-25",0.1736,0.1736,0.1694,0.1694,4198400.0],["1985-02-26",0.1694,0.1694,0.1679,0.1679,8627200.0],["1985-02-27",0.1679,0.1694,0.1672,0.1672,3532800.0],["1985-02-28",0.1672,0.1694,0.1665,0.1665,2918400.0],["1985-03-01",0.1665,0.1665,0.1609,0.1637,6617600.0],["1985-03-04",0.1637,0.1644,0.1623,0.1623,5222400.0],["1985-03-05",0.1623,0.1644,0.1595,0.1595,5312000.0],["1985-03-06",0.1595,0.1609,0.1524,0.1524,8537600.0],["1985-03-07",0.1524,0.1531,0.151,0.151,11788800.0],["1985-03-08",0.151,0.1609,0.151,0.1609,13568000.0],["1985-03-11",0.1609,0.1637,0.1567,0.1567,9984000.0],["1985-03-12",0.1609,0.1609,0.1609,0.1609,4876800.0],["1985-03-13",0.1609,0.1609,0.1496,0.1496,18393600.0],["1985-03-14",0.1524,0.1552,0.1524,0.1524,7500800.0],["1985-03-15",0.1524,0.1552,0.1517,0.1552,5324800.0],["1985-03-18",0.1595,0.1595,0.1595,0.1595,4761600.0],["1985-03-19",0.1644,0.1679,0.1644,0.1644,13670400.0],["1985-03-20",0.1644,0.1665,0.1609,0.1609,4889600.0],["1985-03-21",0.1637,0.1637,0.1637,0.1637,2304000.0],["1985-03-22",0.1637,0.1644,0.1637,0.1637,5568000.0],["1985-03-25",0.1637,0.1644,0.1552,0.1552,9292800.0],["1985-03-26",0.1552,0.1567,0.151,0.151,6604800.0],["1985-03-27",0.1524,0.1531,0.1524,0.1524,2700800.0],["1985-03-28",0.1531,0.1531,0.1531,0.1531,3328000.0],["1985-03-29",0.1531,0.1567,0.1524,0.1552,1612800.0],["1985-04-01",0.1552,0.1552,0.1552,0.1552,512000.0],["1985-04-02",0.1552,0.1581,0.1552,0.1552,2560000.0],["1985-04-03",0.1552,0.1581,0.151,0.151,1804800.0],["1985-04-04",0.151,0.1524,0.1503,0.1524,1868800.0],["1985-04-08",0.1524,0.1531,0.151,0.151,1228800.0],["1985-04-09",0.151,0.1531,0.151,0.151,1932800.0],["1985-04-10",0.151,0.1524,0.1496,0.1496,1113600.0],["1985-04-11",0.1496,0.151,0.1496,0.1496,3494400.0],["1985-04-12",0.1496,0.1524,0.1496,0.1496,3008000.0],["1985-04-15",0.1496,0.151,0.1454,0.1454,5875200.0],["1985-04-16",0.1454,0.1454,0.1454,0.1454,3353600.0],["1985-04-17",0.1468,0.1468,0.1468,0.1468,13209600.0],["1985-04-18",0.1496,0.1524,0.1496,0.1496,5363200.0],["1985-04-19",0.1496,0.151,0.1482,0.1482,1024000.0],["1985-04-22",0.1482,0.1496,0.1468,0.1468,2777600.0],["1985-04-23",0.1468,0.1482,0.1411,0.1411,6464000.0],["1985-04-24",0.1418,0.1418,0.1418,0.1418,2892800.0],["1985-04-25",0.1411,0.1411,0.1383,0.1383,10432000.0],["1985-04-26",0.1383,0.1411,0.1369,0.1383,6681600.0],["1985-04-29",0.1355,0.1355,0.1284,0.1284,2214400.0],["1985-04-30",0.1298,0.1298,0.1298,0.1298,2508800.0],["1985-05-01",0.1341,0.1355,0.1341,0.1341,7680000.0],["1985-05-02",0.1341,0.1355,0.1305,0.1305,4032000.0],["1985-05-03",0.1305,0.1355,0.1305,0.1355,3430400.0],["1985-05-06",0.1355,0.1355,0.1298,0.1298,2406400.0],["1985-05-07",0.1327,0.1341,0.1327,0.1327,12582400.0],["1985-05-08",0.1327,0.1355,0.1313,0.1313,1024000.0],["1985-05-09",0.1369,0.1383,0.1369,0.1369,3558400.0],["1985-05-10",0.1369,0.1418,0.1369,0.1418,9011200.0],["1985-05-13",0.144,0.144,0.144,0.144,8896000.0],["1985-05-14",0.1454,0.1468,0.1454,0.1454,7936000.0],["1985-05-15",0.1454,0.1468,0.1454,0.1454,1740800.0],["1985-05-16",0.1454,0.1482,0.1454,0.1454,742400.0],["1985-05-17",0.1454,0.1524,0.1454,0.151,6656000.0],["1985-05-20",0.1595,0.1623,0.1595,0.1595,15974400.0],["1985-05-21",0.1595,0.1595,0.1524,0.1524,3635200.0],["1985-05-22",0.1524,0.1524,0.1482,0.1482,14720000.0],["1985-05-23",0.1482,0.1496,0.1482,0.1482,5004800.0],["1985-05-24",0.1496,0.1496,0.1496,0.1496,1587200.0],["1985-05-28",0.1496,0.1496,0.1496,0.1496,6835200.0],["1985-05-29",0.1496,0.1496,0.1482,0.1482,1664000.0],["1985-05-30",0.1482,0.151,0.1454,0.1454,16614400.0],["1985-05-31",0.1454,0.1468,0.144,0.144,11430400.0],["1985-06-03",0.144,0.144,0.1397,0.1397,7270400.0],["1985-06-04",0.1397,0.1397,0.1355,0.1355,7232000.0],["1985-06-05",0.1355,0.1355,0.1341,0.1341,38796800.0],["1985-06-06",0.1341,0.1355,0.1298,0.1298,8102400.0],["1985-06-07",0.1298,0.1305,0.1298,0.1298,2419200.0],["1985-06-10",0.1298,0.1298,0.1298,0.1298,8000000.0],["1985-06-11",0.1298,0.1298,0.1284,0.1284,1830400.0],["1985-06-12",0.1284,0.1284,0.1185,0.1185,2982400.0],["1985-06-13",0.1185,0.1185,0.1143,0.1143,5440000.0],["1985-06-14",0.1157,0.1157,0.1157,0.1157,8179200.0],["1985-06-17",0.1157,0.1157,0.1143,0.1143,5196800.0],["1985-06-18",0.1157,0.1157,0.1157,0.1157,3955200.0],["1985-06-19",0.1185,0.1185,0.1185,0.1185,7488000.0],["1985-06-20",0.1214,0.1214,0.1214,0.1214,2368000.0],["1985-06-21",0.1284,0.1284,0.1284,0.1284,8704000.0],["1985-06-24",0.1327,0.1327,0.1327,0.1327,7526400.0],["1985-06-25",0.1327,0.1369,0.1327,0.1327,17228800.0],["1985-06-26",0.1327,0.1341,0.1305,0.1305,1932800.0],["1985-06-27",0.1242,0.1242,0.1171,0.1171,44633600.0],["1985-06-28",0.1185,0.1193,0.1185,0.1185,10035200.0],["1985-07-01",0.1193,0.1193,0.1193,0.1193,19507200.0],["1985-07-02",0.1228,0.1242,0.1228,0.1228,18675200.0],["1985-07-03",0.1242,0.1242,0.1242,0.1242,11161600.0],["1985-07-05",0.1242,0.1242,0.1242,0.1242,2611200.0],["1985-07-08",0.1242,0.1256,0.1228,0.1228,2176000.0],["1985-07-09",0.127,0.127,0.127,0.127,3801600.0],["1985-07-10",0.127,0.1284,0.127,0.127,4377600.0],["1985-07-11",0.1284,0.1284,0.1284,0.1284,12505600.0],["1985-07-12",0.1284,0.1284,0.1284,0.1284,8358400.0],["1985-07-15",0.1284,0.1284,0.1284,0.1284,3430400.0],["1985-07-16",0.1284,0.1284,0.127,0.127,1676800.0],["1985-07-17",0.1305,0.1305,0.1305,0.1305,5952000.0],["1985-07-18",0.1305,0.1305,0.1305,0.1305,2240000.0],["1985-07-19",0.1327,0.1327,0.1327,0.1327,2009600.0],["1985-07-22",0.1355,0.1355,0.1355,0.1355,5312000.0],["1985-07-23",0.1355,0.1418,0.1355,0.1355,5811200.0],["1985-07-24",0.1355,0.1383,0.1355,0.1355,870400.0],["1985-07-25",0.1369,0.1383,0.1369,0.1369,4684800.0],["1985-07-26",0.1369,0.1397,0.1369,0.1369,4851200.0],["1985-07-29",0.1355,0.1355,0.1327,0.1327,11827200.0],["1985-07-30",0.1369,0.1397,0.1369,0.1369,3366400.0],["1985-07-31",0.1411,0.1418,0.1411,0.1411,4505600.0],["1985-08-01",0.1418,0.1418,0.1418,0.1418,8345600.0],["1985-08-02",0.1418,0.144,0.1418,0.1418,1676800.0],["1985-08-05",0.1418,0.144,0.1411,0.1411,6003200.0],["1985-08-06",0.1411,0.1418,0.1397,0.1397,2764800.0],["1985-08-07",0.1397,0.1411,0.1397,0.1397,4313600.0],["1985-08-08",0.1397,0.1411,0.1397,0.1397,256000.0],["1985-08-09",0.1397,0.1411,0.1397,0.1397,1024000.0],["1985-08-12",0.1397,0.1411,0.1369,0.1369,4019200.0],["1985-08-13",0.1369,0.1383,0.1305,0.1305,4172800.0],["1985-08-14",0.1298,0.1298,0.1298,0.1298,1625600.0],["1985-08-15",0.1298,0.1298,0.1228,0.1228,2393600.0],["1985-08-16",0.1228,0.1228,0.1193,0.1193,1472000.0],["1985-08-19",0.1185,0.1185,0.1143,0.1143,7628800.0],["1985-08-20",0.1185,0.1185,0.1185,0.1185,5017600.0],["1985-08-21",0.1185,0.1193,0.1185,0.1185,1241600.0],["1985-08-22",0.1185,0.1185,0.1171,0.1171,6912000.0],["1985-08-23",0.1171,0.1171,0.1157,0.1157,4249600.0],["1985-08-26",0.1256,0.1256,0.1256,0.1256,3648000.0],["1985-08-27",0.1256,0.1284,0.1242,0.1242,2406400.0],["1985-08-28",0.1242,0.1256,0.1242,0.1242,268800.0],["1985-08-29",0.1242,0.1256,0.1242,0.1242,217600.0],["1985-08-30",0.1242,0.1256,0.1242,0.1242,576000.0],["1985-09-03",0.1284,0.1284,0.1284,0.1284,1292800.0],["1985-09-04",0.1284,0.1284,0.1256,0.1256,6105600.0],["1985-09-05",0.1242,0.1242,0.1242,0.1242,268800.0],["1985-09-06",0.127,0.127,0.127,0.127,2176000.0],["1985-09-09",0.127,0.127,0.127,0.127,716800.0],["1985-09-10",0.127,0.1298,0.1256,0.1256,2073600.0],["1985-09-11",0.1256,0.1256,0.1185,0.1185,10969600.0],["1985-09-12",0.1185,0.1185,0.1157,0.1157,1318400.0],["1985-09-13",0.1157,0.1171,0.1157,0.1157,2982400.0],["1985-09-16",0.1157,0.1157,0.108,0.108,4300800.0],["1985-09-17",0.108,0.1101,0.1073,0.1073,3225600.0],["1985-09-18",0.1101,0.1115,0.1101,0.1101,4582400.0],["1985-09-19",0.1157,0.1157,0.1157,0.1157,4108800.0],["1985-09-20",0.1185,0.1193,0.1185,0.1185,2752000.0],["1985-09-23",0.1185,0.1193,0.1185,0.1185,512000.0],["1985-09-24",0.1185,0.1193,0.1143,0.1143,2880000.0],["1985-09-25",0.1143,0.1143,0.1073,0.1073,8064000.0],["1985-09-26",0.1073,0.108,0.1073,0.1073,8243200.0],["1985-09-30",0.1073,0.1073,0.1073,0.1073,3840000.0],["1985-10-01",0.1101,0.1115,0.1101,0.1101,1651200.0],["1985-10-02",0.1129,0.1129,0.1129,0.1129,1830400.0],["1985-10-03",0.1101,0.1101,0.108,0.108,1139200.0],["1985-10-04",0.108,0.108,0.1058,0.1058,2803200.0],["1985-10-07",0.1058,0.1073,0.1016,0.1016,6796800.0],["1985-10-08",0.1016,0.1016,0.1016,0.1016,5350400.0],["1985-10-09",0.103,0.103,0.103,0.103,21952000.0],["1985-10-10",0.1044,0.1044,0.1044,0.1044,5657600.0],["1985-10-11",0.1044,0.1058,0.1044,0.1044,9088000.0],["1985-10-14",0.108,0.108,0.108,0.108,4518400.0],["1985-10-15",0.108,0.1101,0.108,0.108,5862400.0],["1985-10-16",0.108,0.108,0.1058,0.1058,4544000.0],["1985-10-17",0.1058,0.1073,0.1058,0.1058,806400.0],["1985-10-18",0.1073,0.1073,0.1073,0.1073,972800.0],["1985-10-21",0.1073,0.1073,0.103,0.103,2470400.0],["1985-10-22",0.103,0.1058,0.103,0.103,9228800.0],["1985-10-23",0.1058,0.1073,0.1058,0.1058,4441600.0],["1985-10-24",0.1143,0.1171,0.1143,0.1143,11430400.0],["1985-10-25",0.1143,0.1171,0.1143,0.1143,1446400.0],["1985-10-28",0.1143,0.1143,0.1129,0.1129,7577600.0],["1985-10-29",0.1143,0.1157,0.1143,0.1143,2188800.0],["1985-10-30",0.1143,0.1157,0.1129,0.1129,294400.0],["1985-10-31",0.1129,0.1157,0.1129,0.1129,2419200.0],["1985-11-01",0.1129,0.1143,0.1115,0.1115,2316800.0],["1985-11-04",0.1115,0.1129,0.108,0.108,1779200.0],["1985-11-05",0.108,0.1115,0.108,0.108,6515200.0],["1985-11-06",0.1115,0.1115,0.1115,0.1115,1420800.0],["1985-11-07",0.1143,0.1143,0.1143,0.1143,4416000.0],["1985-11-08",0.1143,0.1143,0.1129,0.1129,3878400.0],["1985-11-11",0.1143,0.1143,0.1143,0.1143,3904000.0],["1985-11-12",0.1214,0.1214,0.1214,0.1214,5875200.0],["1985-11-13",0.1214,0.1214,0.1185,0.1185,3187200.0],["1985-11-14",0.1214,0.1214,0.1214,0.1214,2547200.0],["1985-11-15",0.1214,0.1242,0.1214,0.1214,3289600.0],["1985-11-18",0.1214,0.1242,0.1214,0.1214,1152000.0],["1985-11-19",0.1242,0.1242,0.1242,0.1242,2649600.0],["1985-11-20",0.1242,0.1256,0.1242,0.1242,1561600.0],["1985-11-21",0.1256,0.127,0.1256,0.1256,5721600.0],["1985-11-22",0.1256,0.127,0.1256,0.1256,1510400.0],["1985-11-25",0.1256,0.1284,0.1256,0.127,1561600.0],["1985-11-26",0.127,0.127,0.1256,0.1256,486400.0],["1985-11-27",0.1256,0.1284,0.1242,0.127,947200.0],["1985-11-29",0.127,0.1284,0.127,0.1284,2009600.0],["1985-12-02",0.1284,0.1298,0.127,0.127,3635200.0],["1985-12-03",0.127,0.1284,0.127,0.1284,1868800.0],["1985-12-04",0.1284,0.1355,0.127,0.1341,3379200.0],["1985-12-05",0.1355,0.1468,0.1355,0.144,10496000.0],["1985-12-06",0.144,0.1454,0.1397,0.1397,16384000.0],["1985-12-09",0.1397,0.1411,0.1397,0.1411,3340800.0],["1985-12-10",0.1411,0.1411,0.1383,0.1383,6553600.0],["1985-12-11",0.1383,0.1411,0.1383,0.1397,19840000.0],["1985-12-12",0.1397,0.1411,0.1327,0.1341,7244800.0],["1985-12-13",0.1341,0.1383,0.1341,0.1355,13427200.0],["1985-12-16",0.1355,0.1355,0.1341,0.1341,4313600.0],["1985-12-17",0.1341,0.1341,0.127,0.1284,5824000.0],["1985-12-18",0.1284,0.1284,0.1228,0.1242,8243200.0],["1985-12-19",0.1242,0.1242,0.1214,0.1228,2112000.0],["1985-12-20",0.1228,0.1242,0.1228,0.1242,15782400.0],["1985-12-23",0.1242,0.1256,0.1228,0.1242,7820800.0],["1985-12-24",0.1242,0.1242,0.1228,0.1242,2112000.0],["1985-12-26",0.1242,0.1242,0.1228,0.1228,1676800.0],["1985-12-27",0.1228,0.1242,0.1193,0.1193,3340800.0],["1985-12-30",0.1193,0.1214,0.1185,0.1193,11200000.0],["1985-12-31",0.1193,0.1214,0.1171,0.1171,5414400.0],["1986-01-02",0.1171,0.1185,0.1171,0.1171,2124800.0],["1986-01-03",0.1171,0.1185,0.1171,0.1171,1523200.0],["1986-01-06",0.1171,0.1185,0.1171,0.1171,2368000.0],["1986-01-07",0.1171,0.127,0.1171,0.127,8998400.0],["1986-01-08",0.127,0.1305,0.127,0.1284,10188800.0],["1986-01-09",0.1284,0.1298,0.127,0.1284,6118400.0],["1986-01-10",0.1284,0.1298,0.1284,0.1284,1446400.0],["1986-01-13",0.1284,0.1298,0.1284,0.1284,2892800.0],["1986-01-14",0.1284,0.1305,0.1284,0.1298,2470400.0],["1986-01-15",0.1298,0.1327,0.1298,0.1305,2060800.0],["1986-01-16",0.1305,0.1327,0.1298,0.1305,3443200.0],["1986-01-17",0.1305,0.1341,0.1305,0.1341,2112000.0],["1986-01-20",0.1341,0.1341,0.1327,0.1341,486400.0],["1986-01-21",0.1341,0.1341,0.1305,0.1341,7974400.0],["1986-01-22",0.1341,0.1355,0.1341,0.1341,3059200.0],["1986-01-23",0.1341,0.1355,0.1341,0.1341,1100800.0],["1986-01-24",0.1341,0.1369,0.1341,0.1355,768000.0],["1986-01-27",0.1355,0.1383,0.1355,0.1383,2380800.0],["1986-01-28",0.1383,0.1383,0.1369,0.1369,473600.0],["1986-01-29",0.1369,0.1383,0.1355,0.1355,3827200.0],["1986-01-30",0.1355,0.1369,0.1327,0.1327,857600.0],["1986-01-31",0.1327,0.1341,0.1327,0.1327,358400.0],["1986-02-03",0.1327,0.1341,0.1298,0.1298,1664000.0],["1986-02-04",0.1298,0.1327,0.1284,0.1305,14169600.0],["1986-02-05",0.1305,0.1305,0.1284,0.1298,6643200.0],["1986-02-06",0.1298,0.1418,0.1298,0.1418,8512000.0],["1986-02-07",0.1418,0.1454,0.1383,0.144,9536000.0],["1986-02-10",0.1454,0.1552,0.1454,0.1552,6707200.0],["1986-02-11",0.1552,0.1623,0.1531,0.1595,14860800.0],["1986-02-12",0.1595,0.1609,0.151,0.1524,10585600.0],["1986-02-13",0.1524,0.1531,0.1496,0.1496,6976000.0],["1986-02-14",0.151,0.1538,0.151,0.1531,14745600.0],["1986-02-18",0.1531,0.1595,0.1531,0.1595,13619200.0],["1986-02-19",0.1595,0.1595,0.1552,0.1552,8780800.0],["1986-02-20",0.1552,0.1567,0.1552,0.1567,3417600.0],["1986-02-21",0.1567,0.1595,0.1552,0.1567,1574400.0],["1986-02-24",0.1581,0.1609,0.1581,0.1609,18086400.0],["1986-02-25",0.1609,0.1609,0.1595,0.1609,1177600.0],["1986-02-26",0.1609,0.1609,0.1595,0.1595,5913600.0],["1986-02-27",0.1595,0.1665,0.1595,0.1665,14976000.0],["1986-02-28",0.1665,0.1665,0.1637,0.1644,1152000.0],["1986-03-03",0.1644,0.1644,0.1609,0.1609,4761600.0],["1986-03-04",0.1609,0.1623,0.1595,0.1609,27212800.0],["1986-03-05",0.1595,0.1595,0.1531,0.1552,11596800.0],["1986-03-06",0.1552,0.1581,0.1552,0.1567,9331200.0],["1986-03-07",0.1567,0.1567,0.1531,0.1552,8985600.0],["1986-03-10",0.1552,0.1552,0.151,0.1531,24844800.0],["1986-03-11",0.1531,0.1581,0.1524,0.1581,8192000.0],["1986-03-12",0.1581,0.1679,0.1581,0.1644,10892800.0],["1986-03-13",0.1644,0.1665,0.1623,0.1644,3379200.0],["1986-03-14",0.1644,0.1672,0.1644,0.1665,11596800.0],["1986-03-17",0.1665,0.1679,0.1644,0.1644,3200000.0],["1986-03-18",0.1644,0.1665,0.1644,0.1644,1689600.0],["1986-03-19",0.1644,0.1665,0.1623,0.1623,2880000.0],["1986-03-20",0.1623,0.1637,0.1567,0.1581,2803200.0],["1986-03-21",0.1581,0.1595,0.1567,0.1581,2163200.0],["1986-03-24",0.1567,0.1567,0.1552,0.1552,627200.0],["1986-03-25",0.1552,0.1552,0.144,0.1496,9203200.0],["1986-03-26",0.1496,0.1524,0.1482,0.1524,3737600.0],["1986-03-27",0.1524,0.1531,0.151,0.1531,4262400.0],["1986-03-31",0.1531,0.1531,0.1524,0.1531,256000.0],["1986-04-01",0.1531,0.1531,0.1496,0.1496,6182400.0],["1986-04-02",0.1496,0.1496,0.1418,0.1418,7590400.0],["1986-04-03",0.1418,0.1454,0.1411,0.144,10432000.0],["1986-04-04",0.144,0.1454,0.144,0.144,4416000.0],["1986-04-07",0.144,0.1454,0.1418,0.1418,3392000.0],["1986-04-08",0.144,0.1482,0.144,0.1482,2752000.0],["1986-04-09",0.1482,0.151,0.1482,0.1496,4979200.0],["1986-04-10",0.1496,0.151,0.1496,0.1496,4403200.0],["1986-04-11",0.151,0.1531,0.151,0.1531,3008000.0],["1986-04-14",0.1531,0.1552,0.1524,0.1552,3136000.0],["1986-04-15",0.1552,0.1609,0.1531,0.1581,12953600.0],["1986-04-16",0.1595,0.1665,0.1595,0.1637,12224000.0],["1986-04-17",0.1644,0.1672,0.1644,0.1665,4569600.0],["1986-04-18",0.1665,0.1821,0.1644,0.1792,15065600.0],["1986-04-21",0.1778,0.1778,0.1722,0.175,3148800.0],["1986-04-22",0.175,0.1757,0.1679,0.1708,38809600.0],["1986-04-23",0.1708,0.1708,0.1644,0.1644,2508800.0],["1986-04-24",0.1644,0.1679,0.1644,0.1679,4620800.0],["1986-04-25",0.1679,0.1708,0.1665,0.1694,2662400.0],["1986-04-28",0.1694,0.1708,0.1679,0.1708,1536000.0],["1986-04-29",0.1708,0.1849,0.1708,0.1821,15398400.0],["1986-04-30",0.1821,0.1821,0.1778,0.1792,4966400.0],["1986-05-01",0.1792,0.1806,0.1778,0.1778,3545600.0],["1986-05-02",0.1778,0.1863,0.1778,0.1835,10649600.0],["1986-05-05",0.1835,0.1849,0.1835,0.1835,2163200.0],["1986-05-06",0.1849,0.187,0.1849,0.1849,1804800.0],["1986-05-07",0.1849,0.1863,0.1806,0.1835,4966400.0],["1986-05-08",0.1835,0.1835,0.1806,0.1806,3532800.0],["1986-05-09",0.1806,0.1835,0.1806,0.1806,1049600.0],["1986-05-12",0.1806,0.1821,0.1806,0.1821,19968000.0],["1986-05-13",0.1821,0.1835,0.1792,0.1806,6323200.0],["1986-05-14",0.1806,0.1821,0.1792,0.1806,3468800.0],["1986-05-15",0.1792,0.1792,0.1722,0.175,12339200.0],["1986-05-16",0.175,0.175,0.1637,0.1722,3852800.0],["1986-05-19",0.1722,0.1722,0.1665,0.1694,4217600.0],["1986-05-20",0.1694,0.1694,0.1637,0.1665,2880000.0],["1986-05-21",0.1665,0.1694,0.1637,0.1665,1228800.0],["1986-05-22",0.1665,0.1665,0.1637,0.1665,1984000.0],["1986-05-23",0.1665,0.1665,0.1609,0.1637,3315200.0],["1986-05-27",0.1637,0.1644,0.1581,0.1637,5004800.0],["1986-05-28",0.1637,0.1665,0.1609,0.1637,704000.0],["1986-05-29",0.1637,0.1665,0.1609,0.1644,998400.0],["1986-05-30",0.1644,0.1665,0.1637,0.1637,1728000.0],["1986-06-02",0.1637,0.1644,0.1524,0.1581,9145600.0],["1986-06-03",0.1581,0.1581,0.1524,0.1581,2265600.0],["1986-06-04",0.1552,0.1552,0.1524,0.1552,1472000.0],["1986-06-05",0.1552,0.1552,0.1524,0.1524,544000.0],["1986-06-06",0.1524,0.1552,0.1524,0.1524,2297600.0],["1986-06-09",0.1524,0.1552,0.144,0.144,1843200.0],["1986-06-10",0.144,0.144,0.1383,0.144,2540800.0],["1986-06-11",0.144,0.144,0.1383,0.144,1209600.0],["1986-06-12",0.144,0.144,0.1411,0.144,588800.0],["1986-06-13",0.144,0.144,0.1411,0.144,198400.0],["1986-06-16",0.144,0.1468,0.1411,0.1468,10233600.0],["1986-06-17",0.1468,0.1496,0.144,0.144,601600.0],["1986-06-18",0.144,0.144,0.1355,0.1383,19654400.0],["1986-06-19",0.1383,0.1383,0.1355,0.1355,3987200.0],["1986-06-20",0.1355,0.1383,0.127,0.1355,18944000.0],["1986-06-23",0.1355,0.1355,0.1298,0.1298,499200.0],["1986-06-24",0.1298,0.1327,0.1298,0.1298,1132800.0],["1986-06-25",0.1298,0.1355,0.127,0.1355,1651200.0],["1986-06-26",0.1327,0.1327,0.127,0.127,281600.0],["1986-06-27",0.127,0.1327,0.127,0.1298,3027200.0],["1986-06-30",0.1298,0.1327,0.127,0.1298,3590400.0],["1986-07-01",0.1298,0.1327,0.1298,0.1327,4185600.0],["1986-07-02",0.1327,0.1327,0.1298,0.1298,1241600.0],["1986-07-03",0.1298,0.1327,0.1298,0.1298,3110400.0],["1986-07-07",0.1327,0.1355,0.1327,0.1327,1350400.0],["1986-07-08",0.1298,0.1298,0.127,0.1298,1081600.0],["1986-07-09",0.1298,0.1298,0.127,0.127,204800.0],["1986-07-10",0.127,0.1298,0.127,0.1298,275200.0],["1986-07-11",0.1298,0.1298,0.127,0.127,1280000.0],["1986-07-14",0.127,0.1298,0.1193,0.1242,5100800.0],["1986-07-15",0.1214,0.1214,0.1171,0.1193,10502400.0],["1986-07-16",0.1193,0.1214,0.1185,0.1185,1670400.0],["1986-07-17",0.1185,0.1214,0.1185,0.1214,3776000.0],["1986-07-18",0.1214,0.1214,0.1157,0.1157,518400.0],["1986-07-21",0.1157,0.1185,0.1157,0.1157,678400.0],["1986-07-22",0.1157,0.1185,0.1157,0.1157,1107200.0],["1986-07-23",0.1157,0.1185,0.1157,0.1157,3724800.0],["1986-07-24",0.1157,0.1185,0.1157,0.1157,364800.0],["1986-07-25",0.1157,0.1185,0.1101,0.1129,3865600.0],["1986-07-28",0.1129,0.1129,0.1044,0.1073,7827200.0],["1986-07-29",0.1073,0.1073,0.0967,0.1002,16179200.0],["1986-07-30",0.1002,0.1016,0.096,0.1016,4761600.0],["1986-07-31",0.1016,0.1044,0.0988,0.1044,6112000.0],["1986-08-01",0.1044,0.1044,0.096,0.1016,10022400.0],["1986-08-04",0.1016,0.1016,0.096,0.0988,1734400.0],["1986-08-05",0.0988,0.1016,0.096,0.0988,4448000.0],["1986-08-06",0.0988,0.0988,0.096,0.0988,441600.0],["1986-08-07",0.0988,0.0988,0.0946,0.0946,11411200.0],["1986-08-08",0.0946,0.1016,0.0903,0.0988,22579200.0],["1986-08-11",0.0988,0.1044,0.0988,0.1044,2022400.0],["1986-08-12",0.1044,0.1073,0.103,0.1073,9606400.0],["1986-08-13",0.1073,0.1101,0.1016,0.1101,37740800.0],["1986-08-14",0.1101,0.1129,0.1073,0.1073,4697600.0],["1986-08-15",0.1073,0.1101,0.1073,0.108,6368000.0],["1986-08-18",0.108,0.1101,0.1073,0.1101,492800.0],["1986-08-19",0.1101,0.1101,0.1073,0.1073,2963200.0],["1986-08-20",0.1073,0.1101,0.1073,0.108,10566400.0],["1986-08-21",0.108,0.1101,0.1073,0.1101,768000.0],["1986-08-22",0.1129,0.1214,0.1129,0.1214,5081600.0],["1986-08-25",0.1214,0.1242,0.1185,0.1185,2297600.0],["1986-08-26",0.1185,0.1214,0.1185,0.1214,1593600.0],["1986-08-27",0.1214,0.1214,0.1185,0.1185,396800.0],["1986-08-28",0.1185,0.1214,0.1129,0.1129,4300800.0],["1986-08-29",0.1129,0.1214,0.1129,0.1214,1888000.0],["1986-09-02",0.1214,0.127,0.1214,0.1256,4556800.0],["1986-09-03",0.1256,0.127,0.1214,0.1214,1996800.0],["1986-09-04",0.1242,0.127,0.1242,0.127,537600.0],["1986-09-05",0.127,0.127,0.1228,0.1242,2387200.0],["1986-09-08",0.1242,0.1242,0.1129,0.1143,2521600.0],["1986-09-09",0.1143,0.1157,0.1101,0.1129,6041600.0],["1986-09-10",0.1129,0.1157,0.1129,0.1129,1376000.0],["1986-09-11",0.1129,0.1157,0.1129,0.1129,4377600.0],["1986-09-12",0.1129,0.1157,0.1129,0.1157,4780800.0],["1986-09-15",0.1157,0.1157,0.1129,0.1157,1574400.0],["1986-09-16",0.1157,0.1185,0.1115,0.1185,4198400.0],["1986-09-17",0.1185,0.1185,0.1157,0.1185,1676800.0],["1986-09-18",0.1185,0.1185,0.1157,0.1185,1286400.0],["1986-09-19",0.1157,0.1157,0.1129,0.1129,1644800.0],["1986-09-22",0.1129,0.1157,0.1129,0.1129,601600.0],["1986-09-23",0.1129,0.1157,0.1129,0.1129,806400.0],["1986-09-24",0.1129,0.1157,0.1129,0.1129,620800.0],["1986-09-25",0.1129,0.1157,0.0988,0.1044,3865600.0],["1986-09-26",0.1044,0.1044,0.0988,0.1044,441600.0],["1986-09-29",0.1044,0.1073,0.1016,0.1044,902400.0],["1986-09-30",0.1044,0.1073,0.1044,0.1073,1408000.0],["1986-10-01",0.1073,0.1073,0.1044,0.1044,1689600.0],["1986-10-02",0.1044,0.1073,0.1044,0.1044,697600.0],["1986-10-03",0.1044,0.1073,0.1044,0.1073,192000.0],["1986-10-06",0.1073,0.1073,0.1044,0.1044,179200.0],["1986-10-07",0.1044,0.1044,0.1002,0.1002,5196800.0],["1986-10-08",0.1002,0.1016,0.0988,0.0988,2470400.0],["1986-10-09",0.0988,0.1016,0.0988,0.0988,742400.0],["1986-10-10",0.0988,0.1016,0.0988,0.0988,1600000.0],["1986-10-13",0.0988,0.1016,0.0988,0.1016,704000.0],["1986-10-14",0.1016,0.1016,0.0988,0.1016,1376000.0],["1986-10-15",0.1016,0.1016,0.0988,0.1002,704000.0],["1986-10-16",0.1002,0.1016,0.096,0.096,1222400.0],["1986-10-17",0.096,0.0988,0.0917,0.0931,1888000.0],["1986-10-20",0.0931,0.096,0.0903,0.0931,2169600.0],["1986-10-21",0.0931,0.0931,0.0903,0.0931,326400.0],["1986-10-22",0.0931,0.0931,0.0903,0.0903,3040000.0],["1986-10-23",0.0903,0.0931,0.0903,0.0931,313600.0],["1986-10-24",0.0931,0.1044,0.0931,0.0988,3577600.0],["1986-10-27",0.0988,0.1044,0.0988,0.1016,10656000.0],["1986-10-28",0.1016,0.1073,0.1016,0.1044,800000.0],["1986-10-29",0.1044,0.1129,0.1044,0.1129,6406400.0],["1986-10-30",0.1129,0.1129,0.1101,0.1129,2124800.0],["1986-10-31",0.1129,0.1157,0.1129,0.1157,806400.0],["1986-11-03",0.1157,0.1157,0.1101,0.1129,524800.0],["1986-11-04",0.1129,0.1129,0.1073,0.1129,1350400.0],["1986-11-05",0.1129,0.1157,0.1101,0.1157,1811200.0],["1986-11-06",0.1157,0.1157,0.1129,0.1157,569600.0],["1986-11-07",0.1157,0.1157,0.1129,0.1129,896000.0],["1986-11-10",0.1157,0.1185,0.1157,0.1185,1440000.0],["1986-11-11",0.1185,0.1185,0.1157,0.1171,480000.0],["1986-11-12",0.1185,0.1214,0.1185,0.1214,1331200.0],["1986-11-13",0.1214,0.1214,0.1185,0.1185,2060800.0],["1986-11-14",0.1185,0.1214,0.1157,0.1157,1094400.0],["1986-11-17",0.1157,0.1214,0.1157,0.1214,1510400.0],["1986-11-18",0.1214,0.1242,0.1157,0.1185,5670400.0],["1986-11-19",0.1171,0.1171,0.108,0.1101,7680000.0],["1986-11-20",0.1101,0.1157,0.1101,0.1157,1766400.0],["1986-11-21",0.1157,0.1157,0.1129,0.1129,12691200.0],["1986-11-24",0.1129,0.1157,0.1073,0.1073,1510400.0],["1986-11-25",0.1073,0.1115,0.1073,0.1101,3782400.0],["1986-11-26",0.1101,0.1101,0.1073,0.1101,390400.0],["1986-11-28",0.1101,0.1101,0.1073,0.1101,550400.0],["1986-12-01",0.1101,0.1115,0.1016,0.1073,8211200.0],["1986-12-02",0.1073,0.1101,0.1073,0.1101,1574400.0],["1986-12-03",0.1101,0.1157,0.1101,0.1157,1945600.0],["1986-12-04",0.1157,0.1185,0.1129,0.1157,1465600.0],["1986-12-05",0.1157,0.1185,0.1129,0.1129,883200.0],["1986-12-08",0.1129,0.1157,0.1129,0.1157,1260800.0],["1986-12-09",0.1157,0.1157,0.1129,0.1157,774400.0],["1986-12-10",0.1157,0.1214,0.1157,0.1214,1836800.0],["1986-12-11",0.1214,0.1214,0.1157,0.1214,217600.0],["1986-12-12",0.1185,0.1185,0.1157,0.1157,1452800.0],["1986-12-15",0.1157,0.1185,0.1157,0.1185,512000.0],["1986-12-16",0.1185,0.1185,0.1157,0.1157,2041600.0],["1986-12-17",0.1157,0.1185,0.1157,0.1185,684800.0],["1986-12-18",0.1185,0.1185,0.1157,0.1157,531200.0],["1986-12-19",0.1157,0.1185,0.1157,0.1185,2220800.0],["1986-12-22",0.1185,0.1185,0.1157,0.1185,1561600.0],["1986-12-23",0.1185,0.1214,0.1157,0.1157,3180800.0],["1986-12-24",0.1157,0.1185,0.1157,0.1157,819200.0],["1986-12-26",0.1157,0.1157,0.1129,0.1129,1286400.0],["1986-12-29",0.1129,0.1157,0.1101,0.1101,1408000.0],["1986-12-30",0.1101,0.1129,0.1073,0.1073,480000.0],["1986-12-31",0.1073,0.1129,0.1073,0.1073,1324800.0],["1987-01-02",0.1073,0.1101,0.1073,0.1101,646400.0],["1987-01-05",0.1101,0.1129,0.1101,0.1129,2105600.0],["1987-01-06",0.1129,0.1214,0.1129,0.1185,6604800.0],["1987-01-07",0.1185,0.1214,0.1185,0.1214,8710400.0],["1987-01-08",0.1214,0.1242,0.1185,0.1242,1824000.0],["1987-01-09",0.1242,0.1383,0.1214,0.1355,26342400.0],["1987-01-12",0.1355,0.1355,0.1327,0.1355,12313600.0],["1987-01-13",0.1355,0.1383,0.1327,0.1355,18323200.0],["1987-01-14",0.1355,0.1524,0.1355,0.1524,34150400.0],["1987-01-15",0.1524,0.1644,0.1496,0.1581,60262400.0],["1987-01-16",0.1581,0.1609,0.1524,0.1567,9068800.0],["1987-01-19",0.1567,0.1609,0.1496,0.1581,20006400.0],["1987-01-20",0.1609,0.1665,0.1609,0.1609,16473600.0],["1987-01-21",0.1609,0.1637,0.1552,0.1552,9472000.0],["1987-01-22",0.1552,0.1581,0.1524,0.1567,5427200.0],["1987-01-23",0.1567,0.1581,0.1524,0.1552,33587200.0],["1987-01-26",0.1552,0.1552,0.1468,0.1496,3552000.0],["1987-01-27",0.1496,0.1524,0.1468,0.1524,8729600.0],["1987-01-28",0.1524,0.1524,0.1482,0.1496,7424000.0],["1987-01-29",0.1496,0.1496,0.144,0.144,11520000.0],["1987-01-30",0.144,0.1524,0.144,0.1496,5248000.0],["1987-02-02",0.1496,0.1722,0.1468,0.1694,12748800.0],["1987-02-03",0.1694,0.1863,0.1694,0.1835,18425600.0],["1987-02-04",0.1835,0.1919,0.1835,0.1891,10528000.0],["1987-02-05",0.1891,0.1919,0.1835,0.1835,9478400.0],["1987-02-06",0.1835,0.1863,0.1736,0.1778,6022400.0],["1987-02-09",0.1778,0.1806,0.175,0.1806,7635200.0],["1987-02-10",0.1806,0.1806,0.175,0.175,16422400.0],["1987-02-11",0.175,0.1948,0.175,0.1948,13811200.0],["1987-02-12",0.1919,0.1919,0.1863,0.1919,17657600.0],["1987-02-13",0.1919,0.206,0.1891,0.2004,21241600.0],["1987-02-17",0.2004,0.223,0.2004,0.2173,35686400.0],["1987-02-18",0.2173,0.2258,0.2117,0.2202,24140800.0],["1987-02-19",0.2202,0.2209,0.2173,0.2173,16940800.0],["1987-02-20",0.2173,0.2202,0.2089,0.2117,27308800.0],["1987-02-23",0.2117,0.2117,0.1976,0.2089,24428800.0],["1987-02-24",0.206,0.206,0.2004,0.2032,7520000.0],["1987-02-25",0.2032,0.2032,0.1948,0.2004,8665600.0],["1987-02-26",0.2004,0.2004,0.1948,0.1948,4300800.0],["1987-02-27",0.1948,0.1976,0.1863,0.1863,5830400.0],["1987-03-02",0.1863,0.1933,0.1863,0.1863,9715200.0],["1987-03-03",0.1863,0.1891,0.1863,0.1863,2022400.0],["1987-03-04",0.1891,0.1948,0.1891,0.1919,3232000.0],["1987-03-05",0.1919,0.1976,0.1891,0.1891,9452800.0],["1987-03-06",0.1891,0.1919,0.1891,0.1905,1766400.0],["1987-03-09",0.1905,0.1919,0.1863,0.1863,2086400.0],["1987-03-10",0.1863,0.1933,0.1863,0.1891,2393600.0],["1987-03-11",0.1919,0.1962,0.1919,0.1919,3840000.0],["1987-03-12",0.1919,0.1948,0.1891,0.1891,6348800.0],["1987-03-13",0.1891,0.1919,0.1863,0.1863,7904000.0],["1987-03-16",0.1863,0.1863,0.1806,0.1835,12224000.0],["1987-03-17",0.1835,0.1891,0.1835,0.187,10176000.0],["1987-03-18",0.187,0.1919,0.1863,0.1891,13792000.0],["1987-03-19",0.1891,0.1976,0.1891,0.1948,40140800.0],["1987-03-20",0.1976,0.2032,0.1976,0.1976,15808000.0],["1987-03-23",0.1976,0.2032,0.1976,0.1983,31417600.0],["1987-03-24",0.1983,0.2004,0.1919,0.1919,10169600.0],["1987-03-25",0.1948,0.1976,0.1948,0.1976,8403200.0],["1987-03-26",0.1976,0.2004,0.1948,0.2004,15686400.0],["1987-03-27",0.2004,0.2004,0.1976,0.2004,17804800.0],["1987-03-30",0.1919,0.1919,0.1863,0.1863,8716800.0],["1987-03-31",0.1863,0.1919,0.1863,0.1919,10937600.0],["1987-04-01",0.1919,0.1919,0.1835,0.1863,5260800.0],["1987-04-02",0.1891,0.1948,0.1891,0.1919,9056000.0],["1987-04-03",0.1919,0.2004,0.1919,0.1976,7507200.0],["1987-04-06",0.1976,0.2075,0.1976,0.2075,32659200.0],["1987-04-07",0.2075,0.2117,0.2032,0.206,24128000.0],["1987-04-08",0.206,0.2089,0.206,0.206,6080000.0],["1987-04-09",0.206,0.2089,0.206,0.2075,13427200.0],["1987-04-10",0.2075,0.223,0.206,0.2202,22854400.0],["1987-04-13",0.2202,0.223,0.2173,0.2173,27072000.0],["1987-04-14",0.2173,0.2202,0.2075,0.2075,16710400.0],["1987-04-15",0.2145,0.2173,0.2145,0.2145,12838400.0],["1987-04-16",0.2145,0.2286,0.2145,0.2258,20819200.0],["1987-04-20",0.2258,0.2286,0.2145,0.2173,8857600.0],["1987-04-21",0.2173,0.2202,0.2117,0.2145,5766400.0],["1987-04-22",0.223,0.2343,0.223,0.2258,35552000.0],["1987-04-23",0.2258,0.2286,0.223,0.223,13312000.0],["1987-04-24",0.223,0.223,0.2202,0.2202,13964800.0],["1987-04-27",0.2202,0.223,0.2145,0.223,6105600.0],["1987-04-28",0.223,0.2258,0.2202,0.223,25132800.0],["1987-04-29",0.223,0.2427,0.223,0.2399,41785600.0],["1987-04-30",0.2399,0.2625,0.2399,0.2597,37920000.0],["1987-05-01",0.2653,0.2766,0.2653,0.2653,36992000.0],["1987-05-04",0.2653,0.2681,0.2597,0.2681,14310400.0],["1987-05-05",0.271,0.2823,0.271,0.2823,22150400.0],["1987-05-06",0.2823,0.2823,0.2724,0.2808,13920000.0],["1987-05-07",0.2808,0.2823,0.2738,0.2794,13689600.0],["1987-05-08",0.2794,0.2823,0.2752,0.2794,12070400.0],["1987-05-11",0.2794,0.2794,0.2752,0.2794,12857600.0],["1987-05-12",0.2794,0.2794,0.2653,0.2653,9100800.0],["1987-05-13",0.2653,0.2794,0.2653,0.2766,15308800.0],["1987-05-14",0.2766,0.2794,0.2766,0.2766,5017600.0],["1987-05-15",0.2766,0.2794,0.2738,0.2738,6451200.0],["1987-05-18",0.2738,0.2738,0.254,0.2653,14982400.0],["1987-05-19",0.2625,0.2625,0.2484,0.2512,8153600.0],["1987-05-20",0.2512,0.2512,0.2427,0.2427,5932800.0],["1987-05-21",0.2456,0.2512,0.2456,0.2484,3961600.0],["1987-05-22",0.2484,0.254,0.2484,0.254,14310400.0],["1987-05-26",0.254,0.2569,0.2512,0.2569,3366400.0],["1987-05-27",0.2569,0.2625,0.254,0.2597,2425600.0],["1987-05-28",0.2597,0.2625,0.2597,0.2625,2950400.0],["1987-05-29",0.2625,0.2625,0.2597,0.2611,3398400.0],["1987-06-01",0.2611,0.2653,0.2583,0.2625,8838400.0],["1987-06-02",0.2625,0.2625,0.2569,0.2569,5043200.0],["1987-06-03",0.2569,0.2597,0.2569,0.2597,4300800.0],["1987-06-04",0.2597,0.2625,0.254,0.2547,6169600.0],["1987-06-05",0.2547,0.2569,0.2512,0.2512,3065600.0],["1987-06-08",0.2512,0.254,0.2484,0.2512,883200.0],["1987-06-09",0.254,0.2611,0.254,0.2597,8448000.0],["1987-06-10",0.2597,0.2653,0.2597,0.2639,6912000.0],["1987-06-11",0.2639,0.2653,0.2597,0.2597,8499200.0],["1987-06-12",0.2597,0.2625,0.2512,0.2512,10886400.0],["1987-06-15",0.2512,0.254,0.2286,0.2286,11564800.0],["1987-06-16",0.2286,0.2286,0.2173,0.2258,14752000.0],["1987-06-17",0.2258,0.254,0.2258,0.2498,18969600.0],["1987-06-18",0.2484,0.2484,0.2427,0.2456,6560000.0],["1987-06-19",0.2456,0.2484,0.2399,0.2399,5593600.0],["1987-06-22",0.2399,0.2427,0.2343,0.2371,3372800.0],["1987-06-23",0.2371,0.2371,0.223,0.2343,11334400.0],["1987-06-24",0.2343,0.2371,0.2286,0.2315,4704000.0],["1987-06-25",0.2315,0.2343,0.2286,0.2315,6553600.0],["1987-06-26",0.2315,0.2315,0.2286,0.2286,5433600.0],["1987-06-29",0.2286,0.2286,0.223,0.2258,2649600.0],["1987-06-30",0.2258,0.2286,0.2202,0.223,5126400.0],["1987-07-01",0.223,0.223,0.2173,0.2173,1996800.0],["1987-07-02",0.2173,0.2343,0.2173,0.2315,6540800.0],["1987-07-06",0.2315,0.2399,0.2315,0.2343,6252800.0],["1987-07-07",0.2343,0.2399,0.2343,0.2399,4057600.0],["1987-07-08",0.2385,0.2385,0.2315,0.2357,8198400.0],["1987-07-09",0.2357,0.2371,0.2286,0.2286,3571200.0],["1987-07-10",0.2286,0.2286,0.2117,0.2159,9491200.0],["1987-07-13",0.2145,0.2145,0.206,0.2145,8985600.0],["1987-07-14",0.2145,0.2399,0.2145,0.2371,16825600.0],["1987-07-15",0.2371,0.2526,0.2371,0.2512,6752000.0],["1987-07-16",0.2512,0.2639,0.2512,0.2625,10598400.0],["1987-07-17",0.2653,0.2837,0.2653,0.2823,21196800.0],["1987-07-20",0.2823,0.2823,0.2794,0.2823,6099200.0],["1987-07-21",0.2808,0.2808,0.271,0.271,12684800.0],["1987-07-22",0.271,0.2738,0.2625,0.2625,8844800.0],["1987-07-23",0.2625,0.2653,0.2569,0.2611,9164800.0],["1987-07-24",0.2611,0.2625,0.2597,0.2611,1388800.0],["1987-07-27",0.2597,0.2597,0.2512,0.2512,8595200.0],["1987-07-28",0.2512,0.2569,0.2512,0.254,4089600.0],["1987-07-29",0.254,0.2569,0.2512,0.2512,4243200.0],["1987-07-30",0.2569,0.2653,0.2569,0.2653,5452800.0],["1987-07-31",0.2653,0.2653,0.2597,0.2625,14547200.0],["1987-08-03",0.2625,0.2625,0.2569,0.2569,1657600.0],["1987-08-04",0.2569,0.2597,0.2512,0.254,16492800.0],["1987-08-05",0.254,0.2879,0.254,0.2851,16627200.0],["1987-08-06",0.2851,0.3077,0.2823,0.3048,20473600.0],["1987-08-07",0.3048,0.3274,0.3048,0.3161,16179200.0],["1987-08-10",0.3161,0.3246,0.3161,0.319,19731200.0],["1987-08-11",0.319,0.3274,0.3161,0.3218,5836800.0],["1987-08-12",0.3218,0.3387,0.3218,0.3331,27193600.0],["1987-08-13",0.3331,0.35,0.3246,0.3486,28595200.0],["1987-08-14",0.3486,0.35,0.3472,0.3472,17593600.0],["1987-08-17",0.3472,0.35,0.3387,0.3444,17484800.0],["1987-08-18",0.3444,0.3444,0.3359,0.3387,14246400.0],["1987-08-19",0.3387,0.3472,0.3387,0.3415,5964800.0],["1987-08-20",0.3444,0.3556,0.3444,0.3528,12089600.0],["1987-08-21",0.3528,0.3528,0.3472,0.35,10476800.0],["1987-08-24",0.35,0.35,0.3359,0.3444,20640000.0],["1987-08-25",0.3444,0.35,0.3444,0.3472,13446400.0],["1987-08-26",0.3472,0.35,0.3444,0.3444,3276800.0],["1987-08-27",0.3444,0.3472,0.3444,0.3444,6208000.0],["1987-08-28",0.3444,0.3472,0.3415,0.3415,1600000.0],["1987-08-31",0.3415,0.3444,0.3387,0.3444,1267200.0],["1987-09-01",0.3444,0.3444,0.3415,0.3415,3840000.0],["1987-09-02",0.3415,0.3444,0.3373,0.3415,2393600.0],["1987-09-03",0.3415,0.3444,0.3387,0.3387,5152000.0],["1987-09-04",0.3387,0.3415,0.3218,0.3218,5561600.0],["1987-09-08",0.3218,0.3246,0.3105,0.3161,3411200.0],["1987-09-09",0.3161,0.319,0.3133,0.3161,2457600.0],["1987-09-10",0.3161,0.3331,0.3133,0.3331,12352000.0],["1987-09-11",0.3331,0.3444,0.3302,0.3444,20172800.0],["1987-09-14",0.3444,0.3444,0.3359,0.3387,7078400.0],["1987-09-15",0.3387,0.3387,0.3331,0.3331,9452800.0],["1987-09-16",0.3331,0.3331,0.3274,0.3274,9241600.0],["1987-09-17",0.3274,0.3274,0.3161,0.319,10284800.0],["1987-09-18",0.319,0.319,0.3105,0.3105,3187200.0],["1987-09-21",0.3105,0.3133,0.3105,0.3112,8992000.0],["1987-09-22",0.3112,0.3161,0.3105,0.3161,12998400.0],["1987-09-23",0.3161,0.3218,0.3133,0.3175,2547200.0],["1987-09-24",0.3175,0.3274,0.3161,0.3218,4473600.0],["1987-09-25",0.3246,0.3387,0.3246,0.3359,48409600.0],["1987-09-28",0.3359,0.3387,0.3317,0.3331,8224000.0],["1987-09-29",0.3331,0.3373,0.3331,0.3331,3392000.0],["1987-09-30",0.3331,0.3359,0.3274,0.3302,10611200.0],["1987-10-01",0.3302,0.3472,0.3302,0.3472,10284800.0],["1987-10-02",0.3472,0.3585,0.3472,0.3564,17414400.0],["1987-10-05",0.3564,0.3782,0.3556,0.3754,48755200.0],["1987-10-06",0.3754,0.3782,0.3613,0.3613,19340800.0],["1987-10-07",0.3613,0.3698,0.3585,0.3613,8185600.0],["1987-10-08",0.3585,0.3585,0.3274,0.3302,12083200.0],["1987-10-09",0.3302,0.3415,0.3302,0.3331,14579200.0],["1987-10-12",0.3331,0.3331,0.3218,0.3274,9555200.0],["1987-10-13",0.3274,0.3387,0.3246,0.3359,7910400.0],["1987-10-14",0.3359,0.3401,0.3331,0.3331,4736000.0],["1987-10-15",0.3331,0.3331,0.3302,0.3302,806400.0],["1987-10-16",0.3302,0.3302,0.2907,0.2936,21785600.0],["1987-10-19",0.2851,0.2851,0.2343,0.2681,12697600.0],["1987-10-20",0.2399,0.2399,0.2089,0.2145,14668800.0],["1987-10-21",0.2173,0.2399,0.2173,0.2343,27571200.0],["1987-10-22",0.2343,0.2343,0.1919,0.206,26297600.0],["1987-10-23",0.2004,0.2004,0.1694,0.175,10873600.0],["1987-10-26",0.1665,0.1665,0.1355,0.1369,9536000.0],["1987-10-27",0.1369,0.1496,0.1298,0.1298,18310400.0],["1987-10-28",0.1298,0.1341,0.127,0.1327,38412800.0],["1987-10-29",0.1341,0.1694,0.1341,0.1637,38080000.0],["1987-10-30",0.1694,0.1863,0.1694,0.175,31814400.0],["1987-11-02",0.175,0.1863,0.1722,0.1806,16812800.0],["1987-11-03",0.1806,0.1835,0.1531,0.1609,25632000.0],["1987-11-04",0.1609,0.1694,0.1552,0.1637,4908800.0],["1987-11-05",0.1637,0.1722,0.1609,0.1694,29708800.0],["1987-11-06",0.1694,0.1694,0.1552,0.1581,7769600.0],["1987-11-09",0.1581,0.1581,0.1496,0.1524,7840000.0],["1987-11-10",0.1524,0.1552,0.1468,0.151,7200000.0],["1987-11-11",0.1552,0.1609,0.1552,0.1581,7481600.0],["1987-11-12",0.1665,0.175,0.1665,0.1694,8889600.0],["1987-11-13",0.1694,0.1694,0.1567,0.1581,12972800.0],["1987-11-16",0.1581,0.1637,0.1581,0.1609,2777600.0],["1987-11-17",0.1609,0.1609,0.1581,0.1609,2246400.0],["1987-11-18",0.1609,0.1722,0.1609,0.1722,10156800.0],["1987-11-19",0.1722,0.1722,0.1637,0.1637,2745600.0],["1987-11-20",0.1637,0.1637,0.1524,0.1552,2483200.0],["1987-11-23",0.1552,0.1595,0.1524,0.1595,4275200.0],["1987-11-24",0.1595,0.1821,0.1581,0.1821,22899200.0],["1987-11-25",0.1821,0.1891,0.1778,0.1835,5721600.0],["1987-11-27",0.1778,0.1778,0.175,0.175,1760000.0],["1987-11-30",0.1694,0.1694,0.1524,0.1637,8646400.0],["1987-12-01",0.1665,0.1806,0.1665,0.1665,17049600.0],["1987-12-02",0.1665,0.175,0.1665,0.1708,13228800.0],["1987-12-03",0.1708,0.1722,0.1609,0.1609,13190400.0],["1987-12-04",0.1609,0.1609,0.1552,0.1581,7180800.0],["1987-12-07",0.1609,0.1665,0.1609,0.1665,1452800.0],["1987-12-08",0.1665,0.1778,0.1665,0.1778,5465600.0],["1987-12-09",0.1778,0.1891,0.1778,0.1891,3942400.0],["1987-12-10",0.1891,0.2089,0.1778,0.1983,18713600.0],["1987-12-11",0.1983,0.2032,0.1976,0.2004,3539200.0],["1987-12-14",0.2032,0.2209,0.2032,0.2145,9452800.0],["1987-12-15",0.2173,0.2258,0.2173,0.2258,8044800.0],["1987-12-16",0.2258,0.2456,0.223,0.2456,10553600.0],["1987-12-17",0.2456,0.2484,0.2343,0.2371,9401600.0],["1987-12-18",0.2371,0.2427,0.2371,0.2371,5708800.0],["1987-12-21",0.2371,0.2399,0.2343,0.2371,9152000.0],["1987-12-22",0.2371,0.2371,0.2173,0.223,7609600.0],["1987-12-23",0.223,0.2315,0.223,0.2286,3033600.0],["1987-12-24",0.2286,0.2286,0.2202,0.2202,1196800.0],["1987-12-28",0.2202,0.2202,0.2117,0.2173,3436800.0],["1987-12-29",0.2173,0.223,0.2117,0.2202,5401600.0],["1987-12-30",0.223,0.2343,0.223,0.2286,6176000.0],["1987-12-31",0.2286,0.23,0.2202,0.2202,3353600.0],["1988-01-04",0.223,0.2343,0.223,0.2258,13273600.0],["1988-01-05",0.2258,0.2343,0.2258,0.2286,5184000.0],["1988-01-06",0.2286,0.2315,0.223,0.2258,5126400.0],["1988-01-07",0.2258,0.2456,0.2202,0.2456,12492800.0],["1988-01-08",0.2456,0.2456,0.2286,0.2286,20787200.0],["1988-01-11",0.2286,0.2371,0.2258,0.2371,9779200.0],["1988-01-12",0.2371,0.2371,0.2173,0.223,33017600.0],["1988-01-13",0.223,0.223,0.2202,0.2209,16652800.0],["1988-01-14",0.2209,0.2286,0.206,0.2117,10092800.0],["1988-01-15",0.2117,0.2202,0.2117,0.2117,10188800.0],["1988-01-18",0.2117,0.2173,0.2004,0.2173,12236800.0],["1988-01-19",0.2173,0.2173,0.2089,0.2096,5753600.0],["1988-01-20",0.2096,0.2096,0.1919,0.1948,8576000.0],["1988-01-21",0.1948,0.1948,0.1919,0.1948,21267200.0],["1988-01-22",0.1948,0.2004,0.1948,0.1948,6336000.0],["1988-01-25",0.1948,0.1976,0.1919,0.1948,12601600.0],["1988-01-26",0.1948,0.1976,0.1919,0.1948,15046400.0],["1988-01-27",0.1948,0.2004,0.1948,0.1976,1740800.0],["1988-01-28",0.1976,0.2117,0.1976,0.2089,10291200.0],["1988-01-29",0.2089,0.2117,0.206,0.2089,13888000.0],["1988-02-01",0.2089,0.2209,0.2089,0.2173,31686400.0],["1988-02-02",0.2173,0.2173,0.2117,0.2117,3660800.0],["1988-02-03",0.2117,0.2131,0.1948,0.1976,4243200.0],["1988-02-04",0.1976,0.2004,0.1948,0.2004,3206400.0],["1988-02-05",0.2004,0.2032,0.1976,0.1983,5081600.0],["1988-02-08",0.2004,0.206,0.2004,0.2032,3404800.0],["1988-02-09",0.206,0.2117,0.206,0.2096,8716800.0],["1988-02-10",0.2117,0.223,0.2117,0.2202,5907200.0],["1988-02-11",0.223,0.2315,0.223,0.2315,8230400.0],["1988-02-12",0.2315,0.2484,0.2315,0.2427,13068800.0],["1988-02-16",0.2427,0.2427,0.2371,0.2427,2438400.0],["1988-02-17",0.254,0.2681,0.254,0.2625,26304000.0],["1988-02-18",0.2625,0.2808,0.2597,0.2794,37011200.0],["1988-02-19",0.2794,0.3034,0.2738,0.2964,31155200.0],["1988-02-22",0.2964,0.3133,0.2907,0.3077,42329600.0],["1988-02-23",0.3077,0.3077,0.2936,0.2992,15980800.0],["1988-02-24",0.2992,0.3105,0.2964,0.3105,12979200.0],["1988-02-25",0.3105,0.3105,0.2992,0.2992,22937600.0],["1988-02-26",0.2992,0.2992,0.2851,0.295,11289600.0],["1988-02-29",0.295,0.2992,0.2936,0.2964,5081600.0],["1988-03-01",0.2964,0.3105,0.2964,0.302,17139200.0],["1988-03-02",0.302,0.3077,0.302,0.3048,3897600.0],["1988-03-03",0.3048,0.3161,0.3048,0.3077,11859200.0],["1988-03-04",0.3077,0.3105,0.2992,0.3105,7238400.0],["1988-03-07",0.3105,0.3161,0.3077,0.3112,14368000.0],["1988-03-08",0.3112,0.3133,0.2964,0.302,10355200.0],["1988-03-09",0.2992,0.2992,0.2964,0.2992,10336000.0],["1988-03-10",0.2992,0.3048,0.2992,0.2992,28083200.0],["1988-03-11",0.2992,0.302,0.2936,0.2936,13664000.0],["1988-03-14",0.2936,0.2964,0.2936,0.2964,11968000.0],["1988-03-15",0.2964,0.2964,0.2907,0.2907,12300800.0],["1988-03-16",0.2907,0.2936,0.2794,0.2936,10598400.0],["1988-03-17",0.2936,0.302,0.2936,0.302,18726400.0],["1988-03-18",0.302,0.3105,0.2992,0.2992,26988800.0],["1988-03-21",0.2992,0.302,0.2907,0.2921,16115200.0],["1988-03-22",0.2921,0.2992,0.2907,0.2964,9004800.0],["1988-03-23",0.2964,0.3048,0.2936,0.2964,12576000.0],["1988-03-24",0.2964,0.2964,0.2738,0.2794,22988800.0],["1988-03-25",0.2794,0.2794,0.2681,0.2738,14233600.0],["1988-03-28",0.2738,0.2823,0.2653,0.2823,11718400.0],["1988-03-29",0.2851,0.302,0.2851,0.2964,14713600.0],["1988-03-30",0.2964,0.2992,0.2907,0.2907,20998400.0],["1988-03-31",0.2907,0.2936,0.2823,0.2879,11027200.0],["1988-04-04",0.2879,0.2936,0.2851,0.2907,5952000.0],["1988-04-05",0.2936,0.2992,0.2936,0.2992,7782400.0],["1988-04-06",0.2992,0.3105,0.2992,0.3105,16736000.0],["1988-04-07",0.3105,0.3133,0.3077,0.3105,13388800.0],["1988-04-08",0.3105,0.3105,0.302,0.3105,8672000.0],["1988-04-11",0.3105,0.319,0.3077,0.319,13248000.0],["1988-04-12",0.319,0.3218,0.3133,0.3133,7500800.0],["1988-04-13",0.3133,0.3246,0.3133,0.3246,20800000.0],["1988-04-14",0.3218,0.3218,0.3105,0.3105,13184000.0],["1988-04-15",0.3077,0.3077,0.2964,0.3048,9241600.0],["1988-04-18",0.3048,0.3048,0.2964,0.2992,3072000.0],["1988-04-19",0.3048,0.3161,0.3048,0.3048,9324800.0],["1988-04-20",0.3048,0.3077,0.2992,0.3048,5875200.0],["1988-04-21",0.3048,0.3105,0.2992,0.2992,5907200.0],["1988-04-22",0.2992,0.302,0.2936,0.2936,6156800.0],["1988-04-25",0.2964,0.3077,0.2964,0.3077,13689600.0],["1988-04-26",0.3077,0.3331,0.3077,0.3331,19699200.0],["1988-04-27",0.3331,0.3373,0.3218,0.3274,21452800.0],["1988-04-28",0.3274,0.3302,0.3246,0.3288,30675200.0],["1988-04-29",0.3288,0.3331,0.3246,0.3274,31596800.0],["1988-05-02",0.3274,0.3274,0.3218,0.3246,3718400.0],["1988-05-03",0.3246,0.3246,0.319,0.319,4665600.0],["1988-05-04",0.319,0.3218,0.3133,0.319,11091200.0],["1988-05-05",0.319,0.319,0.3161,0.3161,10124800.0],["1988-05-06",0.3161,0.3246,0.3161,0.3218,6412800.0],["1988-05-09",0.3218,0.3331,0.3218,0.3274,6784000.0],["1988-05-10",0.3274,0.3274,0.3105,0.319,10041600.0],["1988-05-11",0.3133,0.3133,0.3077,0.3105,4051200.0],["1988-05-12",0.3105,0.3161,0.3105,0.3133,6406400.0],["1988-05-13",0.3133,0.3161,0.3133,0.3133,22124800.0],["1988-05-16",0.3133,0.3161,0.3105,0.3133,3116800.0],["1988-05-17",0.3133,0.3218,0.3105,0.3105,17292800.0],["1988-05-18",0.3105,0.3175,0.2992,0.3048,43744000.0],["1988-05-19",0.3048,0.3048,0.2907,0.2992,11417600.0],["1988-05-20",0.2992,0.302,0.2964,0.2992,8691200.0],["1988-05-23",0.2964,0.2964,0.2879,0.2921,6163200.0],["1988-05-24",0.2936,0.302,0.2936,0.2992,7219200.0],["1988-05-25",0.302,0.3048,0.302,0.302,11321600.0],["1988-05-26",0.302,0.3077,0.302,0.3048,12665600.0],["1988-05-27",0.3048,0.3048,0.2992,0.2999,6297600.0],["1988-05-31",0.2999,0.3246,0.2992,0.3218,13952000.0],["1988-06-01",0.3218,0.3387,0.3218,0.3359,33657600.0],["1988-06-02",0.3359,0.35,0.3331,0.3401,19859200.0],["1988-06-03",0.3415,0.3472,0.3415,0.3444,6816000.0],["1988-06-06",0.3444,0.3472,0.3359,0.3415,6137600.0],["1988-06-07",0.3415,0.3472,0.3387,0.3415,12153600.0],["1988-06-08",0.3415,0.3585,0.3415,0.3564,8486400.0],["1988-06-09",0.3564,0.3698,0.3556,0.3627,22988800.0],["1988-06-10",0.3627,0.3698,0.3556,0.3698,8876800.0],["1988-06-13",0.3698,0.3698,0.3655,0.3669,7648000.0],["1988-06-14",0.3698,0.3782,0.3698,0.3754,25344000.0],["1988-06-15",0.3754,0.3881,0.3754,0.3839,8960000.0],["1988-06-16",0.3839,0.3867,0.3726,0.3726,9420800.0],["1988-06-17",0.3726,0.3811,0.3698,0.3726,20537600.0],["1988-06-20",0.3726,0.3754,0.3669,0.3712,6624000.0],["1988-06-21",0.3726,0.3839,0.3726,0.3839,12044800.0],["1988-06-22",0.3839,0.3952,0.3839,0.3923,22323200.0],["1988-06-23",0.3923,0.4036,0.3895,0.4036,18048000.0],["1988-06-24",0.4036,0.4065,0.4008,0.4008,6092800.0],["1988-06-27",0.4008,0.4036,0.3867,0.3867,12179200.0],["1988-06-28",0.3881,0.3952,0.3881,0.3952,8819200.0],["1988-06-29",0.3952,0.398,0.3867,0.3867,4403200.0],["1988-06-30",0.3867,0.3895,0.3811,0.3895,4934400.0],["1988-07-01",0.3895,0.3895,0.3811,0.3839,3507200.0],["1988-07-05",0.3839,0.3938,0.3839,0.3923,7641600.0],["1988-07-06",0.3923,0.3952,0.3895,0.3923,9177600.0],["1988-07-07",0.3895,0.3895,0.3811,0.3853,10028800.0],["1988-07-08",0.3839,0.3839,0.3712,0.3754,8326400.0],["1988-07-11",0.3754,0.3754,0.3698,0.3726,7283200.0],["1988-07-12",0.3712,0.3712,0.3613,0.3669,10489600.0],["1988-07-13",0.3669,0.3669,0.3556,0.3585,11033600.0],["1988-07-14",0.3585,0.3585,0.35,0.3542,16640000.0],["1988-07-15",0.3542,0.3585,0.3528,0.3585,9715200.0],["1988-07-18",0.3585,0.3585,0.3528,0.3585,3411200.0],["1988-07-19",0.3556,0.3556,0.3444,0.3472,16064000.0],["1988-07-20",0.3472,0.3528,0.3387,0.3444,8032000.0],["1988-07-21",0.3444,0.3556,0.3444,0.3528,19456000.0],["1988-07-22",0.3528,0.3528,0.3472,0.35,8652800.0],["1988-07-25",0.35,0.3528,0.3472,0.35,12441600.0],["1988-07-26",0.35,0.35,0.3274,0.3387,32147200.0],["1988-07-27",0.3387,0.3415,0.3331,0.3338,38169600.0],["1988-07-28",0.3338,0.3415,0.3331,0.3387,6598400.0],["1988-07-29",0.3387,0.3472,0.3387,0.3472,10790400.0],["1988-08-01",0.3472,0.3528,0.3444,0.3472,12825600.0],["1988-08-02",0.3472,0.35,0.3444,0.3451,11430400.0],["1988-08-03",0.3451,0.3472,0.3359,0.3415,16780800.0],["1988-08-04",0.3415,0.3415,0.3373,0.3373,12825600.0],["1988-08-05",0.3373,0.3387,0.3218,0.3246,11603200.0],["1988-08-08",0.3246,0.3246,0.319,0.3218,8051200.0],["1988-08-09",0.3218,0.3225,0.3161,0.319,18400000.0],["1988-08-10",0.319,0.319,0.3077,0.3091,17798400.0],["1988-08-11",0.3091,0.3105,0.3077,0.3091,8345600.0],["1988-08-12",0.3091,0.3133,0.3077,0.3105,4793600.0],["1988-08-15",0.3105,0.3133,0.2992,0.2992,15008000.0],["1988-08-16",0.2992,0.3161,0.2964,0.3105,20428800.0],["1988-08-17",0.3161,0.326,0.3161,0.3218,36339200.0],["1988-08-18",0.3218,0.3274,0.3218,0.3274,17056000.0],["1988-08-19",0.3274,0.3331,0.3218,0.3246,8332800.0],["1988-08-22",0.3246,0.3274,0.319,0.3218,7436800.0],["1988-08-23",0.3218,0.3274,0.319,0.3225,11564800.0],["1988-08-24",0.3225,0.3359,0.3225,0.3331,6092800.0],["1988-08-25",0.3331,0.3331,0.3274,0.3288,16953600.0],["1988-08-26",0.3288,0.3302,0.326,0.3274,6739200.0],["1988-08-29",0.3274,0.3359,0.3246,0.3359,11180800.0],["1988-08-30",0.3359,0.3387,0.3331,0.3331,7129600.0],["1988-08-31",0.3331,0.3359,0.3133,0.319,16307200.0],["1988-09-01",0.3133,0.3133,0.2992,0.2999,15884800.0],["1988-09-02",0.3077,0.3246,0.3077,0.3218,26502400.0],["1988-09-06",0.3218,0.3218,0.3161,0.3161,13689600.0],["1988-09-07",0.3161,0.3218,0.3048,0.3063,29100800.0],["1988-09-08",0.3063,0.3133,0.3048,0.3105,12812800.0],["1988-09-09",0.3105,0.3359,0.3077,0.3302,24800000.0],["1988-09-12",0.3302,0.3415,0.3302,0.3387,7097600.0],["1988-09-13",0.3387,0.3401,0.3302,0.3387,10022400.0],["1988-09-14",0.3387,0.3451,0.3302,0.3331,9516800.0],["1988-09-15",0.3302,0.3302,0.3105,0.3105,15481600.0],["1988-09-16",0.3105,0.3204,0.3077,0.319,6758400.0],["1988-09-19",0.319,0.319,0.3105,0.319,9056000.0],["1988-09-20",0.319,0.3225,0.3161,0.3161,4742400.0],["1988-09-21",0.3161,0.319,0.3133,0.3161,5196800.0],["1988-09-22",0.3161,0.319,0.3133,0.3133,9734400.0],["1988-09-23",0.3133,0.3133,0.3105,0.3105,22540800.0],["1988-09-26",0.3105,0.3133,0.3077,0.3091,9350400.0],["1988-09-27",0.3091,0.3105,0.3048,0.3063,12640000.0],["1988-09-28",0.3063,0.3077,0.2964,0.2964,19142400.0],["1988-09-29",0.2992,0.3105,0.2992,0.3077,10662400.0],["1988-09-30",0.3077,0.3161,0.3048,0.3077,16108800.0],["1988-10-03",0.3077,0.3077,0.2936,0.2964,21747200.0],["1988-10-04",0.2964,0.2992,0.2851,0.2879,8665600.0],["1988-10-05",0.2851,0.2851,0.2512,0.266,63801600.0],["1988-10-06",0.266,0.271,0.2569,0.2625,59296000.0],["1988-10-07",0.2625,0.2653,0.2399,0.2427,53753600.0],["1988-10-10",0.2427,0.2456,0.2286,0.2427,49472000.0],["1988-10-11",0.2427,0.2569,0.2399,0.254,35641600.0],["1988-10-12",0.254,0.254,0.2434,0.2512,17868800.0],["1988-10-13",0.2512,0.2625,0.2512,0.2625,42073600.0],["1988-10-14",0.2625,0.2766,0.2625,0.271,43340800.0],["1988-10-17",0.271,0.2794,0.271,0.2738,8729600.0],["1988-10-18",0.2738,0.2752,0.2653,0.2752,7878400.0],["1988-10-19",0.2766,0.2879,0.2766,0.2766,23027200.0],["1988-10-20",0.2766,0.2794,0.2681,0.2738,27680000.0],["1988-10-21",0.2738,0.2773,0.266,0.2766,58534400.0],["1988-10-24",0.2766,0.2851,0.2738,0.2794,13683200.0],["1988-10-25",0.2794,0.2879,0.2484,0.2512,54214400.0],["1988-10-26",0.2512,0.254,0.2413,0.2484,50918400.0],["1988-10-27",0.2427,0.2427,0.2258,0.2343,43072000.0],["1988-10-28",0.2371,0.2427,0.2371,0.2399,16940800.0],["1988-10-31",0.2399,0.2512,0.2371,0.2512,16390400.0],["1988-11-01",0.2512,0.2569,0.2484,0.254,14329600.0],["1988-11-02",0.254,0.254,0.2456,0.2484,12889600.0],["1988-11-03",0.2484,0.2512,0.2456,0.2456,15372800.0],["1988-11-04",0.2456,0.2484,0.2427,0.2427,12102400.0],["1988-11-07",0.2427,0.2434,0.2357,0.2371,12691200.0],["1988-11-08",0.2399,0.2484,0.2399,0.2456,14150400.0],["1988-11-09",0.2456,0.2569,0.2427,0.254,10611200.0],["1988-11-10",0.254,0.2597,0.2512,0.2569,9107200.0],["1988-11-11",0.2569,0.2569,0.2456,0.2456,30118400.0],["1988-11-14",0.2456,0.2512,0.2434,0.2456,11289600.0],["1988-11-15",0.2456,0.2456,0.2343,0.2343,26969600.0],["1988-11-16",0.2343,0.2371,0.2258,0.2315,19776000.0],["1988-11-17",0.2315,0.2343,0.223,0.2258,16729600.0],["1988-11-18",0.2258,0.2258,0.2089,0.2145,30131200.0],["1988-11-21",0.2089,0.2089,0.1891,0.1905,66995200.0],["1988-11-22",0.1948,0.2004,0.1948,0.1948,76179200.0],["1988-11-23",0.1948,0.2004,0.1948,0.1976,28864000.0],["1988-11-25",0.1976,0.1976,0.1919,0.1962,5280000.0],["1988-11-28",0.1962,0.2032,0.1948,0.1976,11865600.0],["1988-11-29",0.1976,0.2004,0.1976,0.2004,11980800.0],["1988-11-30",0.2004,0.2089,0.2004,0.2075,43046400.0],["1988-12-01",0.2089,0.2258,0.2089,0.223,42444800.0],["1988-12-02",0.223,0.2371,0.2202,0.2315,28160000.0],["1988-12-05",0.2315,0.2371,0.2286,0.2286,18240000.0],["1988-12-06",0.2286,0.2371,0.2286,0.2343,11097600.0],["1988-12-07",0.2343,0.2371,0.2315,0.2315,3884800.0],["1988-12-08",0.2315,0.2343,0.2258,0.2258,11430400.0],["1988-12-09",0.2258,0.2286,0.2202,0.223,4992000.0],["1988-12-12",0.223,0.223,0.2173,0.2173,5107200.0],["1988-12-13",0.2173,0.2202,0.2089,0.2145,14067200.0],["1988-12-14",0.2145,0.2173,0.2117,0.2173,15193600.0],["1988-12-15",0.2258,0.2315,0.2258,0.2315,46240000.0],["1988-12-16",0.2315,0.2456,0.2258,0.2427,25280000.0],["1988-12-19",0.2427,0.254,0.2427,0.2512,22950400.0],["1988-12-20",0.2512,0.2569,0.2484,0.2484,14611200.0],["1988-12-21",0.2484,0.2569,0.2427,0.2498,22579200.0],["1988-12-22",0.2498,0.2512,0.247,0.2498,11091200.0],["1988-12-23",0.2498,0.2512,0.2484,0.2498,8582400.0],["1988-12-27",0.2498,0.2569,0.2484,0.2484,5126400.0],["1988-12-28",0.2484,0.2512,0.2456,0.2498,6464000.0],["1988-12-29",0.2498,0.2625,0.2484,0.2547,15072000.0],["1988-12-30",0.2547,0.2569,0.2484,0.2512,14003200.0],["1989-01-03",0.2512,0.2569,0.2512,0.254,12134400.0],["1989-01-04",0.254,0.2681,0.254,0.266,23328000.0],["1989-01-05",0.266,0.2681,0.2625,0.2653,18444800.0],["1989-01-06",0.2653,0.2681,0.2597,0.2625,22496000.0],["1989-01-09",0.2625,0.2681,0.2512,0.2569,26227200.0],["1989-01-10",0.2569,0.2569,0.254,0.2569,8652800.0],["1989-01-11",0.2569,0.2625,0.2512,0.2611,16454400.0],["1989-01-12",0.2611,0.2696,0.2597,0.2625,19072000.0],["1989-01-13",0.2625,0.2653,0.2569,0.2625,15219200.0],["1989-01-16",0.2625,0.2625,0.2569,0.2597,8902400.0],["1989-01-17",0.2569,0.2569,0.2512,0.2526,20710400.0],["1989-01-18",0.2526,0.254,0.2427,0.2512,17843200.0],["1989-01-19",0.254,0.2681,0.254,0.2625,17849600.0],["1989-01-20",0.2625,0.2681,0.2597,0.2653,12915200.0],["1989-01-23",0.2653,0.2681,0.2653,0.2653,3334400.0],["1989-01-24",0.2653,0.2773,0.2625,0.2766,7289600.0],["1989-01-25",0.2766,0.2823,0.2766,0.2794,10124800.0],["1989-01-26",0.2794,0.2907,0.2794,0.2879,16019200.0],["1989-01-27",0.2879,0.2964,0.2851,0.2936,24780800.0],["1989-01-30",0.2936,0.2992,0.2879,0.2907,11142400.0],["1989-01-31",0.2907,0.2936,0.2879,0.2936,15302400.0],["1989-02-01",0.2936,0.2964,0.2851,0.2879,20838400.0],["1989-02-02",0.2879,0.2936,0.2823,0.2879,5881600.0],["1989-02-03",0.2879,0.2907,0.2837,0.2879,4390400.0],["1989-02-06",0.2879,0.2907,0.2837,0.2851,6598400.0],["1989-02-07",0.2879,0.3048,0.2879,0.2992,11392000.0],["1989-02-08",0.2992,0.302,0.2851,0.2865,13446400.0],["1989-02-09",0.2865,0.2879,0.2766,0.2766,20838400.0],["1989-02-10",0.2766,0.2794,0.271,0.2724,17075200.0],["1989-02-13",0.2724,0.2879,0.2681,0.2851,21836800.0],["1989-02-14",0.2907,0.2992,0.2907,0.2907,36614400.0],["1989-02-15",0.2907,0.2992,0.2851,0.2879,16121600.0],["1989-02-16",0.2879,0.2907,0.2823,0.2851,11283200.0],["1989-02-17",0.2851,0.2851,0.2766,0.2823,3315200.0],["1989-02-21",0.2823,0.2823,0.271,0.2766,3680000.0],["1989-02-22",0.2752,0.2752,0.2681,0.271,16614400.0],["1989-02-23",0.271,0.2738,0.2681,0.2724,16774400.0],["1989-02-24",0.2724,0.2738,0.2639,0.2653,31449600.0],["1989-02-27",0.2653,0.2681,0.2625,0.2653,24800000.0],["1989-02-28",0.2653,0.271,0.2625,0.2653,8179200.0],["1989-03-01",0.2653,0.271,0.2653,0.2681,4332800.0],["1989-03-02",0.2681,0.2738,0.2681,0.2696,3283200.0],["1989-03-03",0.2696,0.2738,0.2681,0.271,6387200.0],["1989-03-06",0.2794,0.2879,0.2794,0.2851,17523200.0],["1989-03-07",0.2851,0.2851,0.2738,0.2794,8761600.0],["1989-03-08",0.2766,0.2766,0.2681,0.2696,23334400.0],["1989-03-09",0.2696,0.2766,0.2681,0.2738,31955200.0],["1989-03-10",0.2738,0.2766,0.271,0.2766,11072000.0],["1989-03-13",0.2766,0.2851,0.2738,0.2851,20915200.0],["1989-03-14",0.2851,0.2907,0.2794,0.2808,16070400.0],["1989-03-15",0.2808,0.2823,0.2766,0.2773,16057600.0],["1989-03-16",0.2773,0.2823,0.2766,0.2808,17683200.0],["1989-03-17",0.2808,0.2851,0.2738,0.2794,15520000.0],["1989-03-20",0.2794,0.2794,0.2738,0.2738,4710400.0],["1989-03-21",0.2766,0.2837,0.2766,0.2794,9619200.0],["1989-03-22",0.2794,0.2794,0.271,0.271,7270400.0],["1989-03-23",0.271,0.271,0.2512,0.2569,22643200.0],["1989-03-27",0.2569,0.2597,0.2512,0.2569,9324800.0],["1989-03-28",0.2569,0.2681,0.2569,0.2625,16806400.0],["1989-03-29",0.2625,0.2681,0.2625,0.2639,7206400.0],["1989-03-30",0.2639,0.2681,0.2639,0.2681,3872000.0],["1989-03-31",0.2681,0.271,0.2653,0.2681,15552000.0],["1989-04-03",0.2681,0.2724,0.2625,0.2625,10816000.0],["1989-04-04",0.2625,0.2625,0.2569,0.2597,7392000.0],["1989-04-05",0.2597,0.2625,0.254,0.2597,6214400.0],["1989-04-06",0.2597,0.2625,0.2526,0.2597,4480000.0],["1989-04-07",0.2597,0.2653,0.2597,0.2625,11500800.0],["1989-04-10",0.2625,0.2653,0.2597,0.2597,11225600.0],["1989-04-11",0.2625,0.2738,0.2625,0.271,13280000.0],["1989-04-12",0.271,0.2823,0.271,0.2794,24876800.0],["1989-04-13",0.2794,0.2936,0.2794,0.2851,30419200.0],["1989-04-14",0.2851,0.2964,0.2851,0.2936,22732800.0],["1989-04-17",0.2936,0.2964,0.2879,0.2907,6745600.0],["1989-04-18",0.2907,0.2964,0.2907,0.2936,10214400.0],["1989-04-19",0.2936,0.2964,0.2907,0.2964,17132800.0],["1989-04-20",0.2964,0.2992,0.2823,0.2879,18060800.0],["1989-04-21",0.2879,0.2964,0.2794,0.2964,37004800.0],["1989-04-24",0.2964,0.3105,0.2964,0.3048,30342400.0],["1989-04-25",0.3048,0.3105,0.302,0.3048,17216000.0],["1989-04-26",0.3048,0.3077,0.302,0.3048,10048000.0],["1989-04-27",0.3077,0.3161,0.3077,0.3105,12486400.0],["1989-04-28",0.3105,0.3147,0.3077,0.3133,6969600.0],["1989-05-01",0.3133,0.3161,0.3105,0.3161,4102400.0],["1989-05-02",0.3161,0.3274,0.3112,0.3246,12812800.0],["1989-05-03",0.3246,0.3415,0.3246,0.3359,19769600.0],["1989-05-04",0.3359,0.3415,0.3331,0.3359,17420800.0],["1989-05-05",0.3359,0.3415,0.3302,0.3331,18508800.0],["1989-05-08",0.3331,0.3359,0.319,0.3218,12659200.0],["1989-05-09",0.3218,0.3274,0.3218,0.3246,10009600.0],["1989-05-10",0.3246,0.3274,0.3218,0.3246,3398400.0],["1989-05-11",0.3246,0.3331,0.3246,0.3302,23737600.0],["1989-05-12",0.3359,0.3528,0.3359,0.3528,32089600.0],["1989-05-15",0.3528,0.3556,0.3415,0.3472,19238400.0],["1989-05-16",0.3472,0.3556,0.3472,0.35,38918400.0],["1989-05-17",0.35,0.3556,0.3472,0.3528,16262400.0],["1989-05-18",0.3528,0.3528,0.3444,0.3444,10214400.0],["1989-05-19",0.3444,0.3514,0.3444,0.3486,15520000.0],["1989-05-22",0.3486,0.3528,0.3444,0.3472,15923200.0],["1989-05-23",0.3472,0.35,0.3331,0.3387,16224000.0],["1989-05-24",0.3387,0.35,0.3359,0.35,6835200.0],["1989-05-25",0.35,0.3564,0.3472,0.3556,7622400.0],["1989-05-26",0.3556,0.3585,0.35,0.35,6355200.0],["1989-05-30",0.35,0.3585,0.35,0.3528,10003200.0],["1989-05-31",0.3528,0.3556,0.35,0.3556,2848000.0],["1989-06-01",0.3556,0.3613,0.35,0.3613,5190400.0],["1989-06-02",0.3613,0.3698,0.3599,0.3698,21452800.0],["1989-06-05",0.3698,0.3698,0.3373,0.3401,19456000.0],["1989-06-06",0.3401,0.3444,0.3338,0.3387,25382400.0],["1989-06-07",0.3387,0.3444,0.3387,0.3401,5209600.0],["1989-06-08",0.3401,0.3415,0.3302,0.3331,7897600.0],["1989-06-09",0.3331,0.3331,0.3246,0.3246,21632000.0],["1989-06-12",0.3274,0.3302,0.3218,0.3302,11187200.0],["1989-06-13",0.3274,0.3274,0.3218,0.3218,7264000.0],["1989-06-14",0.3218,0.3274,0.3218,0.3218,6252800.0],["1989-06-15",0.3218,0.3246,0.3105,0.3161,10316800.0],["1989-06-16",0.3161,0.319,0.3133,0.3133,2400000.0],["1989-06-19",0.3133,0.3302,0.3133,0.3302,13209600.0],["1989-06-20",0.3302,0.3359,0.3161,0.319,13216000.0],["1989-06-21",0.3161,0.3161,0.3048,0.3077,14828800.0],["1989-06-22",0.3077,0.3161,0.3048,0.3133,12742400.0],["1989-06-23",0.3133,0.3175,0.3105,0.3161,5318400.0],["1989-06-26",0.3161,0.3218,0.3161,0.319,13996800.0],["1989-06-27",0.319,0.3246,0.3161,0.319,7904000.0],["1989-06-28",0.319,0.319,0.302,0.3077,6688000.0],["1989-06-29",0.3063,0.3063,0.2851,0.2936,30284800.0],["1989-06-30",0.2936,0.2936,0.2879,0.2907,12134400.0],["1989-07-03",0.2907,0.2992,0.2907,0.2992,7673600.0],["1989-07-05",0.2992,0.302,0.2936,0.2992,4608000.0],["1989-07-06",0.302,0.3077,0.302,0.3077,16153600.0],["1989-07-07",0.3077,0.3112,0.3048,0.3105,14080000.0],["1989-07-10",0.3133,0.3218,0.3133,0.319,10054400.0],["1989-07-11",0.319,0.3246,0.3161,0.319,15641600.0],["1989-07-12",0.319,0.3218,0.3161,0.319,3763200.0],["1989-07-13",0.319,0.319,0.3105,0.3133,6752000.0],["1989-07-14",0.3133,0.3133,0.3048,0.3105,2169600.0],["1989-07-17",0.3105,0.3246,0.3105,0.319,5376000.0],["1989-07-18",0.319,0.319,0.302,0.302,8774400.0],["1989-07-19",0.302,0.3048,0.2823,0.2879,59878400.0],["1989-07-20",0.2879,0.2907,0.2696,0.271,72268800.0],["1989-07-21",0.271,0.2766,0.2625,0.2738,66662400.0],["1989-07-24",0.2738,0.2766,0.2681,0.2681,25952000.0],["1989-07-25",0.2681,0.271,0.2653,0.2681,15417600.0],["1989-07-26",0.2681,0.2681,0.2625,0.2681,14393600.0],["1989-07-27",0.2681,0.2794,0.2653,0.2794,7916800.0],["1989-07-28",0.2794,0.2823,0.2738,0.2773,7699200.0],["1989-07-31",0.2773,0.2823,0.2766,0.2794,19744000.0],["1989-08-01",0.2794,0.2794,0.2625,0.2681,25209600.0],["1989-08-02",0.2681,0.2738,0.2653,0.271,4000000.0],["1989-08-03",0.271,0.2823,0.271,0.2823,19628800.0],["1989-08-04",0.2823,0.2907,0.2794,0.2907,18291200.0],["1989-08-07",0.2907,0.2936,0.2851,0.2851,29376000.0],["1989-08-08",0.2851,0.3048,0.2851,0.2999,37619200.0],["1989-08-09",0.2964,0.2964,0.2794,0.2823,39520000.0],["1989-08-10",0.2823,0.2886,0.2794,0.2851,26041600.0],["1989-08-11",0.2851,0.2879,0.2773,0.2808,24416000.0],["1989-08-14",0.2808,0.2823,0.271,0.271,19116800.0],["1989-08-15",0.271,0.2766,0.271,0.2738,14982400.0],["1989-08-16",0.2738,0.2766,0.2681,0.2738,19545600.0],["1989-08-17",0.2738,0.2766,0.271,0.2766,13312000.0],["1989-08-18",0.2766,0.2794,0.2738,0.2766,15168000.0],["1989-08-21",0.2766,0.2794,0.2752,0.2766,2592000.0],["1989-08-22",0.2766,0.2766,0.271,0.2738,7411200.0],["1989-08-23",0.2738,0.2738,0.271,0.2724,5337600.0],["1989-08-24",0.2724,0.2794,0.271,0.2738,11577600.0],["1989-08-25",0.2738,0.2738,0.2653,0.2681,12192000.0],["1989-08-28",0.2681,0.271,0.2653,0.271,3308800.0],["1989-08-29",0.271,0.271,0.2653,0.271,998400.0],["1989-08-30",0.271,0.2738,0.2653,0.271,5798400.0],["1989-08-31",0.271,0.2766,0.271,0.2766,6540800.0],["1989-09-01",0.2766,0.2879,0.2766,0.2865,16339200.0],["1989-09-05",0.2879,0.2936,0.2879,0.2907,5625600.0],["1989-09-06",0.2907,0.2964,0.2879,0.2964,19462400.0],["1989-09-07",0.2964,0.302,0.2936,0.2964,8160000.0],["1989-09-08",0.2964,0.302,0.2936,0.2999,13427200.0],["1989-09-11",0.2999,0.3218,0.2992,0.319,23936000.0],["1989-09-12",0.319,0.3331,0.319,0.3246,33990400.0],["1989-09-13",0.3246,0.3302,0.3161,0.3161,19808000.0],["1989-09-14",0.3161,0.3161,0.302,0.3063,8620800.0],["1989-09-15",0.3063,0.3077,0.2964,0.302,6521600.0],["1989-09-18",0.302,0.302,0.2907,0.2936,7801600.0],["1989-09-19",0.2936,0.302,0.2907,0.2992,16748800.0],["1989-09-20",0.2992,0.302,0.2964,0.2999,5491200.0],["1989-09-21",0.2999,0.3077,0.2992,0.2992,15750400.0],["1989-09-22",0.2992,0.2992,0.2907,0.295,14265600.0],["1989-09-25",0.295,0.2964,0.2879,0.2936,11334400.0],["1989-09-26",0.2936,0.2936,0.2879,0.2921,1164800.0],["1989-09-27",0.2921,0.2936,0.2823,0.2879,14579200.0],["1989-09-28",0.2879,0.2936,0.2851,0.2936,9766400.0],["1989-09-29",0.2936,0.3048,0.2907,0.302,23392000.0],["1989-10-02",0.302,0.3105,0.2992,0.3048,11116800.0],["1989-10-03",0.3048,0.3077,0.302,0.3063,7276800.0],["1989-10-04",0.3063,0.3105,0.2999,0.3048,10969600.0],["1989-10-05",0.3048,0.3133,0.3048,0.3077,7859200.0],["1989-10-06",0.3105,0.3161,0.3105,0.3133,12499200.0],["1989-10-09",0.3133,0.3133,0.3105,0.3133,2310400.0],["1989-10-10",0.3133,0.3317,0.3133,0.3302,13382400.0],["1989-10-11",0.3302,0.3331,0.3218,0.3246,18233600.0],["1989-10-12",0.3246,0.3274,0.3105,0.3105,21798400.0],["1989-10-13",0.3105,0.3105,0.2823,0.2823,52441600.0],["1989-10-16",0.2823,0.2851,0.2569,0.2794,39827200.0],["1989-10-17",0.2794,0.2851,0.2738,0.2837,30054400.0],["1989-10-18",0.2837,0.2851,0.2766,0.2851,11347200.0],["1989-10-19",0.2851,0.2992,0.2851,0.2964,17235200.0],["1989-10-20",0.2964,0.2992,0.2794,0.2823,21996800.0],["1989-10-23",0.2823,0.2823,0.2766,0.2766,13600000.0],["1989-10-24",0.2766,0.2851,0.2681,0.2738,25350400.0],["1989-10-25",0.2766,0.2823,0.2766,0.2766,7161600.0],["1989-10-26",0.2766,0.2766,0.2681,0.2738,5100800.0],["1989-10-27",0.2738,0.2794,0.2681,0.2794,14579200.0],["1989-10-30",0.2794,0.2907,0.2794,0.2794,12294400.0],["1989-10-31",0.2794,0.2879,0.2794,0.2879,9984000.0],["1989-11-01",0.2879,0.2936,0.2879,0.2921,5510400.0],["1989-11-02",0.2907,0.2907,0.2794,0.2823,9817600.0],["1989-11-03",0.2823,0.2851,0.2738,0.2738,6368000.0],["1989-11-06",0.2738,0.2738,0.2681,0.2681,15206400.0],["1989-11-07",0.2681,0.2794,0.2681,0.2766,8102400.0],["1989-11-08",0.2766,0.2851,0.2766,0.2851,19270400.0],["1989-11-09",0.2851,0.2851,0.2681,0.2794,17753600.0],["1989-11-10",0.2794,0.2794,0.2766,0.2794,2156800.0],["1989-11-13",0.2794,0.2823,0.2766,0.2766,3884800.0],["1989-11-14",0.2766,0.2794,0.2738,0.2766,5868800.0],["1989-11-15",0.2766,0.2794,0.2766,0.2766,15859200.0],["1989-11-16",0.2766,0.2794,0.2766,0.2766,268800.0],["1989-11-17",0.2766,0.2823,0.2766,0.2823,9228800.0],["1989-11-20",0.2823,0.2851,0.2794,0.2823,4204800.0],["1989-11-21",0.2823,0.2851,0.2794,0.2851,5228800.0],["1989-11-22",0.2851,0.2851,0.2823,0.2823,2508800.0],["1989-11-24",0.2823,0.2851,0.2794,0.2851,1945600.0],["1989-11-27",0.2851,0.2851,0.2823,0.2851,10240000.0],["1989-11-28",0.2879,0.2907,0.2766,0.2823,4940800.0],["1989-11-29",0.2823,0.2992,0.2823,0.2936,28665600.0],["1989-11-30",0.2936,0.2964,0.2907,0.2936,9088000.0],["1989-12-01",0.2936,0.3133,0.2936,0.3077,21369600.0],["1989-12-04",0.3048,0.3105,0.3048,0.3105,3398400.0],["1989-12-05",0.3105,0.3105,0.3048,0.3048,10227200.0],["1989-12-06",0.3048,0.3077,0.2992,0.302,4140800.0],["1989-12-07",0.2992,0.302,0.295,0.295,3641600.0],["1989-12-08",0.2964,0.2992,0.2936,0.2964,5043200.0],["1989-12-11",0.2907,0.2907,0.2865,0.2865,3910400.0],["1989-12-12",0.2879,0.2893,0.2823,0.2851,3040000.0],["1989-12-13",0.2823,0.2936,0.2823,0.2879,4198400.0],["1989-12-14",0.2879,0.2907,0.2879,0.2879,2387200.0],["1989-12-15",0.2851,0.2907,0.2738,0.2851,28102400.0],["1989-12-18",0.2879,0.2964,0.2851,0.2851,3398400.0],["1989-12-19",0.2851,0.2992,0.2851,0.2992,9875200.0],["1989-12-20",0.2964,0.2992,0.2936,0.2978,6336000.0],["1989-12-21",0.2992,0.3105,0.2964,0.3105,5536000.0],["1989-12-22",0.3077,0.3161,0.3077,0.3119,9657600.0],["1989-12-26",0.3105,0.3161,0.3105,0.3133,1452800.0],["1989-12-27",0.2936,0.302,0.2851,0.2992,17996800.0],["1989-12-28",0.2964,0.3077,0.2964,0.3077,3654400.0],["1989-12-29",0.3105,0.3246,0.3077,0.3218,8832000.0],["1990-01-02",0.319,0.3302,0.319,0.3302,17209600.0],["1990-01-03",0.3302,0.3331,0.3133,0.3218,16345600.0],["1990-01-04",0.3161,0.3218,0.3077,0.3175,19552000.0],["1990-01-05",0.3161,0.319,0.3105,0.3133,27904000.0],["1990-01-08",0.3105,0.3119,0.3048,0.3077,18022400.0],["1990-01-09",0.3077,0.3105,0.2992,0.302,7840000.0],["1990-01-10",0.302,0.3048,0.2964,0.3048,1561600.0],["1990-01-11",0.3048,0.3048,0.2978,0.2992,4608000.0],["1990-01-12",0.2936,0.302,0.2936,0.2964,2067200.0],["1990-01-15",0.2992,0.302,0.2964,0.2992,921600.0],["1990-01-16",0.2936,0.3105,0.2936,0.3077,5299200.0],["1990-01-17",0.3077,0.3246,0.3077,0.3147,17760000.0],["1990-01-18",0.3119,0.3133,0.3077,0.3105,3033600.0],["1990-01-19",0.3133,0.3133,0.3048,0.3105,3200000.0],["1990-01-22",0.302,0.3048,0.2992,0.2992,1708800.0],["1990-01-23",0.3048,0.3077,0.2992,0.3077,3571200.0],["1990-01-24",0.2992,0.3077,0.2964,0.3063,8422400.0],["1990-01-25",0.3077,0.3077,0.3006,0.3006,3878400.0],["1990-01-26",0.302,0.3077,0.2992,0.3077,2643200.0],["1990-01-29",0.3105,0.3105,0.2992,0.3034,2892800.0],["1990-01-30",0.3048,0.3048,0.2992,0.3048,2739200.0],["1990-01-31",0.3077,0.3105,0.3048,0.3077,1420800.0],["1990-02-01",0.3048,0.3077,0.302,0.302,2393600.0],["1990-02-02",0.302,0.3133,0.2992,0.3063,5798400.0],["1990-02-05",0.3105,0.3218,0.3048,0.319,6764800.0],["1990-02-06",0.3218,0.3218,0.3133,0.3161,2342400.0],["1990-02-07",0.3133,0.3274,0.3077,0.319,15372800.0],["1990-02-08",0.319,0.3218,0.3119,0.3133,5382400.0],["1990-02-09",0.3105,0.3161,0.3105,0.3105,2931200.0],["1990-02-12",0.3105,0.3105,0.2851,0.2907,18656000.0],["1990-02-13",0.2879,0.2879,0.2681,0.2766,29996800.0],["1990-02-14",0.2794,0.2851,0.2766,0.2794,7347200.0],["1990-02-15",0.2823,0.2823,0.2766,0.2794,3033600.0],["1990-02-16",0.2823,0.2823,0.2738,0.2738,5011200.0],["1990-02-20",0.2738,0.2738,0.2681,0.2738,17177600.0],["1990-02-21",0.2696,0.2766,0.2681,0.2738,10368000.0],["1990-02-22",0.2794,0.2823,0.2766,0.2766,4096000.0],["1990-02-23",0.271,0.2766,0.271,0.271,4185600.0],["1990-02-26",0.271,0.2823,0.271,0.2808,4588800.0],["1990-02-27",0.2823,0.2879,0.2794,0.2837,9254400.0],["1990-02-28",0.2879,0.302,0.2879,0.2936,11993600.0],["1990-03-01",0.2964,0.3034,0.295,0.302,9676800.0],["1990-03-02",0.3048,0.3105,0.3048,0.3091,9094400.0],["1990-03-05",0.3105,0.3218,0.3048,0.3204,5747200.0],["1990-03-06",0.319,0.3274,0.3161,0.3274,4211200.0],["1990-03-07",0.3246,0.3274,0.3161,0.3161,8614400.0],["1990-03-08",0.3161,0.319,0.3133,0.319,3212800.0],["1990-03-09",0.319,0.3246,0.3161,0.3232,5344000.0],["1990-03-12",0.3218,0.3218,0.3077,0.319,8396800.0],["1990-03-13",0.319,0.3218,0.3161,0.3218,4345600.0],["1990-03-14",0.3218,0.3246,0.319,0.3218,2976000.0],["1990-03-15",0.3274,0.3331,0.3218,0.3274,8057600.0],["1990-03-16",0.3274,0.3331,0.326,0.3274,10118400.0],["1990-03-19",0.3274,0.3274,0.3161,0.319,3724800.0],["1990-03-20",0.319,0.3274,0.319,0.3218,6630400.0],["1990-03-21",0.3218,0.3246,0.319,0.3246,876800.0],["1990-03-22",0.319,0.3218,0.3077,0.3105,7609600.0],["1990-03-23",0.3105,0.3161,0.3105,0.3133,4025600.0],["1990-03-26",0.3161,0.3218,0.3133,0.319,4512000.0],["1990-03-27",0.3161,0.319,0.3161,0.319,3372800.0],["1990-03-28",0.3105,0.3133,0.3077,0.3133,8345600.0],["1990-03-29",0.3048,0.3218,0.302,0.3161,9868800.0],["1990-03-30",0.3133,0.3246,0.3133,0.3218,4416000.0],["1990-04-02",0.319,0.3246,0.3161,0.3232,2880000.0],["1990-04-03",0.3246,0.3302,0.3218,0.3218,6035200.0],["1990-04-04",0.3246,0.3246,0.3077,0.3133,3980800.0],["1990-04-05",0.3105,0.3133,0.3048,0.3077,6278400.0],["1990-04-06",0.3048,0.3105,0.3048,0.3048,5881600.0],["1990-04-09",0.302,0.3048,0.2964,0.2992,11193600.0],["1990-04-10",0.2964,0.2964,0.2907,0.2907,14188800.0],["1990-04-11",0.2964,0.3048,0.2907,0.3048,10028800.0],["1990-04-12",0.3105,0.3133,0.3048,0.3077,6240000.0],["1990-04-16",0.3048,0.3147,0.3048,0.3119,3443200.0],["1990-04-17",0.3133,0.3133,0.3077,0.3119,3584000.0],["1990-04-18",0.3105,0.3161,0.3105,0.3147,3456000.0],["1990-04-19",0.3133,0.3218,0.3133,0.3175,10406400.0],["1990-04-20",0.3161,0.3175,0.3105,0.3133,6924800.0],["1990-04-23",0.3105,0.3133,0.2992,0.3048,5452800.0],["1990-04-24",0.3048,0.3105,0.302,0.3077,14707200.0],["1990-04-25",0.3091,0.3105,0.3048,0.3077,2022400.0],["1990-04-26",0.3091,0.3105,0.3048,0.3077,7430400.0],["1990-04-27",0.3048,0.3077,0.2964,0.2964,8844800.0],["1990-04-30",0.2964,0.3077,0.2964,0.3063,10579200.0],["1990-05-01",0.3105,0.3105,0.3048,0.3077,15033600.0],["1990-05-02",0.3091,0.3091,0.302,0.302,5644800.0],["1990-05-03",0.3048,0.3077,0.302,0.3048,3340800.0],["1990-05-04",0.3048,0.3161,0.2992,0.3161,10579200.0],["1990-05-07",0.3218,0.3387,0.3161,0.3345,48352000.0],["1990-05-08",0.3331,0.3359,0.3302,0.3317,16332800.0],["1990-05-09",0.3331,0.35,0.3274,0.3472,19270400.0],["1990-05-10",0.3472,0.3556,0.3429,0.3444,34265600.0],["1990-05-11",0.3415,0.3444,0.3359,0.3429,18470400.0],["1990-05-14",0.3415,0.3641,0.3415,0.3571,24236800.0],["1990-05-15",0.3556,0.3726,0.3556,0.3669,14918400.0],["1990-05-16",0.3726,0.3952,0.3726,0.3923,47961600.0],["1990-05-17",0.3895,0.3923,0.3726,0.3811,47904000.0],["1990-05-18",0.3811,0.3811,0.3726,0.3782,31110400.0],["1990-05-21",0.3811,0.4149,0.3782,0.4065,29081600.0],["1990-05-22",0.4121,0.4262,0.4093,0.4234,17452800.0],["1990-05-23",0.4234,0.4319,0.4149,0.4319,13248000.0],["1990-05-24",0.4319,0.4347,0.4177,0.4192,10950400.0],["1990-05-25",0.4121,0.4149,0.4008,0.4093,18579200.0],["1990-05-29",0.4079,0.4248,0.4065,0.4234,12288000.0],["1990-05-30",0.4319,0.4347,0.4234,0.4262,15827200.0],["1990-05-31",0.4234,0.4262,0.4206,0.4206,11872000.0],["1990-06-01",0.429,0.4319,0.4149,0.4149,8742400.0],["1990-06-04",0.4149,0.4149,0.398,0.4093,7168000.0],["1990-06-05",0.4121,0.4121,0.3923,0.3952,4576000.0],["1990-06-06",0.3923,0.4008,0.3895,0.3952,10476800.0],["1990-06-07",0.398,0.4065,0.3867,0.398,6790400.0],["1990-06-08",0.3952,0.4008,0.3923,0.3952,4601600.0],["1990-06-11",0.3923,0.4036,0.3923,0.4008,10240000.0],["1990-06-12",0.4093,0.4177,0.4036,0.4163,11200000.0],["1990-06-13",0.4234,0.4234,0.4177,0.4206,5459200.0],["1990-06-14",0.4177,0.4262,0.4177,0.4206,10137600.0],["1990-06-15",0.4206,0.4319,0.4206,0.4262,10752000.0],["1990-06-18",0.4262,0.429,0.4121,0.422,7584000.0],["1990-06-19",0.4149,0.4177,0.4093,0.4149,9024000.0],["1990-06-20",0.4121,0.4149,0.4065,0.4107,2886400.0],["1990-06-21",0.4093,0.4121,0.4008,0.4093,2310400.0],["1990-06-22",0.4121,0.4206,0.4121,0.4177,5260800.0],["1990-06-25",0.4234,0.4375,0.4206,0.4347,7040000.0],["1990-06-26",0.4375,0.4431,0.429,0.429,8236800.0],["1990-06-27",0.4262,0.4333,0.4234,0.4319,3852800.0],["1990-06-28",0.4319,0.4431,0.4319,0.4403,7987200.0],["1990-06-29",0.4403,0.4431,0.429,0.429,5580800.0],["1990-07-02",0.429,0.4403,0.429,0.4403,6425600.0],["1990-07-03",0.4347,0.4403,0.4333,0.4389,10617600.0],["1990-07-05",0.4403,0.4403,0.4319,0.4375,7820800.0],["1990-07-06",0.4319,0.4375,0.4319,0.4347,1542400.0],["1990-07-09",0.4375,0.4446,0.4347,0.4431,4921600.0],["1990-07-10",0.4431,0.446,0.4403,0.4403,5196800.0],["1990-07-11",0.4389,0.4516,0.4389,0.4516,6483200.0],["1990-07-12",0.4544,0.4573,0.4488,0.4558,14988800.0],["1990-07-13",0.4544,0.4573,0.4403,0.4403,9766400.0],["1990-07-16",0.4403,0.4488,0.4375,0.4389,16492800.0],["1990-07-17",0.4431,0.4431,0.429,0.4304,13708800.0],["1990-07-18",0.429,0.429,0.4192,0.4192,5062400.0],["1990-07-19",0.4149,0.4234,0.398,0.4107,15244800.0],["1990-07-20",0.4149,0.4149,0.398,0.398,17849600.0],["1990-07-23",0.3952,0.398,0.3811,0.3923,15712000.0],["1990-07-24",0.3895,0.398,0.3698,0.3966,22617600.0],["1990-07-25",0.398,0.4036,0.3952,0.398,14585600.0],["1990-07-26",0.398,0.398,0.3867,0.3895,11078400.0],["1990-07-27",0.3867,0.3909,0.3811,0.3811,11334400.0],["1990-07-30",0.3811,0.3952,0.3782,0.3952,9971200.0],["1990-07-31",0.398,0.4008,0.3923,0.3923,7692800.0],["1990-08-01",0.3895,0.398,0.3839,0.3839,6976000.0],["1990-08-02",0.3754,0.3782,0.3669,0.3669,12870400.0],["1990-08-03",0.3698,0.3698,0.3302,0.3514,19968000.0],["1990-08-06",0.3415,0.3472,0.3359,0.3415,10547200.0],["1990-08-07",0.3528,0.3556,0.3387,0.3444,16057600.0],["1990-08-08",0.3444,0.3556,0.3444,0.3514,12345600.0],["1990-08-09",0.3556,0.3556,0.3472,0.35,6604800.0],["1990-08-10",0.3444,0.3472,0.3274,0.3317,21606400.0],["1990-08-13",0.3274,0.3387,0.3274,0.3331,12556800.0],["1990-08-14",0.3359,0.3359,0.3077,0.3105,15564800.0],["1990-08-15",0.3105,0.3331,0.3105,0.3331,43404800.0],["1990-08-16",0.3302,0.3331,0.319,0.319,16019200.0],["1990-08-17",0.3161,0.3218,0.3077,0.3161,15750400.0],["1990-08-20",0.3133,0.319,0.2936,0.2964,14220800.0],["1990-08-21",0.2879,0.302,0.2794,0.302,17420800.0],["1990-08-22",0.3105,0.3105,0.302,0.3048,5177600.0],["1990-08-23",0.2936,0.3077,0.2851,0.2907,29350400.0],["1990-08-24",0.2936,0.2992,0.2823,0.2879,12390400.0],["1990-08-27",0.2992,0.3133,0.2992,0.302,23974400.0],["1990-08-28",0.3048,0.3048,0.2921,0.2964,6656000.0],["1990-08-29",0.2936,0.2992,0.2879,0.2978,18240000.0],["1990-08-30",0.2936,0.2964,0.2851,0.2879,13081600.0],["1990-08-31",0.2879,0.3133,0.2851,0.3077,13075200.0],["1990-09-04",0.3048,0.3246,0.3048,0.3246,4441600.0],["1990-09-05",0.3246,0.3274,0.3161,0.3274,9126400.0],["1990-09-06",0.3246,0.3246,0.3048,0.3048,11552000.0],["1990-09-07",0.2992,0.3218,0.2992,0.319,5766400.0],["1990-09-10",0.3302,0.3359,0.3246,0.3302,4787200.0],["1990-09-11",0.3274,0.3274,0.3034,0.3048,17619200.0],["1990-09-12",0.3105,0.3105,0.2766,0.2879,17862400.0],["1990-09-13",0.2879,0.2879,0.271,0.2808,39443200.0],["1990-09-14",0.278,0.278,0.271,0.2738,18867200.0],["1990-09-17",0.2738,0.2823,0.271,0.2823,6553600.0],["1990-09-18",0.2823,0.2823,0.271,0.2738,12652800.0],["1990-09-19",0.2766,0.2794,0.271,0.271,9350400.0],["1990-09-20",0.2738,0.2766,0.2681,0.2738,6944000.0],["1990-09-21",0.2738,0.2879,0.2738,0.2823,8140800.0],["1990-09-24",0.2794,0.2823,0.271,0.278,8921600.0],["1990-09-25",0.2794,0.2907,0.2794,0.2907,4665600.0],["1990-09-26",0.2879,0.2879,0.2794,0.2823,11398400.0],["1990-09-27",0.2879,0.2879,0.2766,0.2808,20102400.0],["1990-09-28",0.2766,0.2766,0.2569,0.2597,56819200.0],["1990-10-01",0.2653,0.2738,0.2512,0.2738,16454400.0],["1990-10-02",0.2823,0.2907,0.2823,0.2823,20134400.0],["1990-10-03",0.2794,0.2794,0.2554,0.2597,14848000.0],["1990-10-04",0.2484,0.2512,0.223,0.2315,52467200.0],["1990-10-05",0.223,0.2427,0.2202,0.2399,15462400.0],["1990-10-08",0.2456,0.2484,0.2343,0.2385,4460800.0],["1990-10-09",0.2286,0.2315,0.2202,0.2216,16032000.0],["1990-10-10",0.2202,0.2286,0.2145,0.2188,12339200.0],["1990-10-11",0.223,0.2258,0.2173,0.2258,13184000.0],["1990-10-12",0.2258,0.2315,0.223,0.2286,14195200.0],["1990-10-15",0.2371,0.2371,0.2258,0.2258,4422400.0],["1990-10-16",0.2258,0.2286,0.223,0.2286,2988800.0],["1990-10-17",0.2258,0.2343,0.2258,0.2343,3468800.0],["1990-10-18",0.2371,0.2625,0.2343,0.2597,17056000.0],["1990-10-19",0.2089,0.223,0.206,0.2159,80044800.0],["1990-10-22",0.2173,0.223,0.2117,0.2145,11974400.0],["1990-10-23",0.2145,0.2145,0.2089,0.2089,32454400.0],["1990-10-24",0.206,0.2089,0.2032,0.2075,5574400.0],["1990-10-25",0.206,0.2173,0.206,0.2117,7878400.0],["1990-10-26",0.2145,0.2202,0.2145,0.2145,9132800.0],["1990-10-29",0.2173,0.2173,0.2089,0.2117,3027200.0],["1990-10-30",0.2117,0.2117,0.2032,0.206,17721600.0],["1990-10-31",0.2089,0.2089,0.1948,0.1976,9472000.0],["1990-11-01",0.1976,0.2004,0.1948,0.1976,2611200.0],["1990-11-02",0.1948,0.206,0.1948,0.2018,5856000.0],["1990-11-05",0.206,0.206,0.2004,0.2018,2982400.0],["1990-11-06",0.2004,0.2032,0.1948,0.2004,2496000.0],["1990-11-07",0.1976,0.2004,0.1948,0.1976,5132800.0],["1990-11-08",0.1962,0.2004,0.1863,0.1877,7468800.0],["1990-11-09",0.1919,0.1919,0.1863,0.1891,9152000.0],["1990-11-12",0.1919,0.2173,0.1863,0.2159,12454400.0],["1990-11-13",0.2173,0.2258,0.2145,0.2173,17600000.0],["1990-11-14",0.2173,0.2258,0.2145,0.2258,5164800.0],["1990-11-15",0.2216,0.2258,0.2032,0.2046,45491200.0],["1990-11-16",0.206,0.206,0.1948,0.1948,5235200.0],["1990-11-19",0.2004,0.2004,0.1863,0.1976,22790400.0],["1990-11-20",0.2089,0.2089,0.1948,0.2004,12025600.0],["1990-11-21",0.2004,0.2004,0.1919,0.1976,2515200.0],["1990-11-23",0.1976,0.2032,0.1976,0.2018,4166400.0],["1990-11-26",0.2004,0.206,0.1962,0.2032,4556800.0],["1990-11-27",0.2117,0.2145,0.206,0.206,12204800.0],["1990-11-28",0.1976,0.2018,0.1891,0.1976,18297600.0],["1990-11-29",0.1976,0.2032,0.1948,0.2004,4416000.0],["1990-11-30",0.1976,0.206,0.1962,0.206,6150400.0],["1990-12-03",0.2117,0.2202,0.206,0.2145,16601600.0],["1990-12-04",0.2145,0.2173,0.2117,0.2173,6739200.0],["1990-12-05",0.2173,0.223,0.2145,0.2202,1644800.0],["1990-12-06",0.2258,0.2258,0.2004,0.2089,18387200.0],["1990-12-07",0.2089,0.2089,0.2004,0.206,8960000.0],["1990-12-10",0.2046,0.2089,0.2004,0.2089,2918400.0],["1990-12-11",0.2089,0.2089,0.2004,0.2032,2752000.0],["1990-12-12",0.2004,0.2117,0.2004,0.2117,25894400.0],["1990-12-13",0.2145,0.2173,0.2117,0.2173,19212800.0],["1990-12-14",0.2131,0.2145,0.2075,0.2103,17235200.0],["1990-12-17",0.2089,0.2173,0.206,0.2103,14355200.0],["1990-12-18",0.2145,0.223,0.2117,0.2216,9465600.0],["1990-12-19",0.223,0.223,0.2173,0.2173,16556800.0],["1990-12-20",0.2145,0.2315,0.2145,0.2315,13401600.0],["1990-12-21",0.2343,0.2484,0.2315,0.2484,11590400.0],["1990-12-24",0.2427,0.254,0.2427,0.254,2624000.0],["1990-12-26",0.254,0.2625,0.2484,0.2512,6739200.0],["1990-12-27",0.2484,0.2512,0.2427,0.2442,5561600.0],["1990-12-28",0.2427,0.2456,0.2399,0.2442,9401600.0],["1990-12-31",0.2399,0.2442,0.2371,0.2427,3168000.0],["1991-01-02",0.2399,0.2456,0.2371,0.2427,3014400.0],["1991-01-03",0.2427,0.254,0.2427,0.2512,7852800.0],["1991-01-04",0.2512,0.2569,0.2484,0.2484,13209600.0],["1991-01-07",0.2399,0.2456,0.2286,0.2329,6246400.0],["1991-01-08",0.2315,0.2343,0.2286,0.2286,1196800.0],["1991-01-09",0.2371,0.2427,0.223,0.2244,7398400.0],["1991-01-10",0.223,0.2343,0.223,0.2258,3782400.0],["1991-01-11",0.223,0.2258,0.2202,0.2258,5990400.0],["1991-01-14",0.2216,0.2286,0.2202,0.2244,8083200.0],["1991-01-15",0.223,0.2286,0.223,0.2286,768000.0],["1991-01-16",0.2258,0.2484,0.2258,0.2456,14457600.0],["1991-01-17",0.2681,0.271,0.2569,0.2597,42860800.0],["1991-01-18",0.254,0.2625,0.2512,0.2625,9760000.0],["1991-01-21",0.2569,0.2823,0.254,0.2808,13612800.0],["1991-01-22",0.2851,0.2907,0.2823,0.2879,15436800.0],["1991-01-23",0.2823,0.2907,0.2823,0.2851,5555200.0],["1991-01-24",0.2851,0.2907,0.2851,0.2865,8396800.0],["1991-01-25",0.2851,0.2907,0.2851,0.2907,12166400.0],["1991-01-28",0.2879,0.302,0.2879,0.2921,16172800.0],["1991-01-29",0.2936,0.319,0.2907,0.3133,19833600.0],["1991-01-30",0.3246,0.3274,0.3218,0.326,20972800.0],["1991-01-31",0.3274,0.3331,0.3246,0.3331,13849600.0],["1991-02-01",0.3302,0.3302,0.3218,0.3232,11961600.0],["1991-02-04",0.3218,0.3218,0.3105,0.3133,8659200.0],["1991-02-05",0.3133,0.3133,0.2964,0.302,13964800.0],["1991-02-06",0.2992,0.3218,0.2879,0.3175,22924800.0],["1991-02-07",0.3331,0.3472,0.3274,0.3274,31814400.0],["1991-02-08",0.3274,0.3302,0.3161,0.319,8806400.0],["1991-02-11",0.3218,0.3331,0.319,0.3274,14425600.0],["1991-02-12",0.3331,0.35,0.3274,0.3415,21696000.0],["1991-02-13",0.35,0.3613,0.35,0.3585,21696000.0],["1991-02-14",0.3613,0.3669,0.3218,0.3317,25324800.0],["1991-02-15",0.3359,0.3444,0.3331,0.3387,4985600.0],["1991-02-19",0.3387,0.3415,0.3359,0.3359,1164800.0],["1991-02-20",0.3359,0.3387,0.3331,0.3387,1753600.0],["1991-02-21",0.3331,0.3373,0.3302,0.3345,4614400.0],["1991-02-22",0.3444,0.3613,0.3444,0.3528,18342400.0],["1991-02-25",0.3556,0.3613,0.3472,0.3472,8281600.0],["1991-02-26",0.3387,0.3444,0.3274,0.3302,5350400.0],["1991-02-27",0.3274,0.3444,0.3274,0.3387,5177600.0],["1991-02-28",0.3415,0.3444,0.3331,0.3331,3468800.0],["1991-03-01",0.3331,0.3359,0.3302,0.3359,1478400.0],["1991-03-04",0.3331,0.3387,0.3302,0.3345,3328000.0],["1991-03-05",0.3387,0.3881,0.3387,0.3825,29004800.0],["1991-03-06",0.3867,0.3923,0.3698,0.3698,17676800.0],["1991-03-07",0.3641,0.3726,0.3613,0.3698,13510400.0],["1991-03-08",0.3641,0.3698,0.3556,0.3613,11276800.0],["1991-03-11",0.3528,0.3556,0.3444,0.35,6041600.0],["1991-03-12",0.3444,0.3472,0.3359,0.3415,9728000.0],["1991-03-13",0.3415,0.3472,0.3359,0.3444,9561600.0],["1991-03-14",0.35,0.3528,0.3246,0.3302,19315200.0],["1991-03-15",0.3302,0.3331,0.2992,0.3077,27609600.0],["1991-03-18",0.3077,0.3218,0.3048,0.319,14534400.0],["1991-03-19",0.3077,0.3119,0.2992,0.3077,10579200.0],["1991-03-20",0.3105,0.3133,0.3034,0.3077,4166400.0],["1991-03-21",0.3105,0.3105,0.302,0.3034,10272000.0],["1991-03-22",0.3048,0.3077,0.302,0.3048,11654400.0],["1991-03-25",0.3077,0.3105,0.302,0.302,8032000.0],["1991-03-26",0.302,0.3331,0.302,0.3317,16550400.0],["1991-03-27",0.3387,0.3528,0.3387,0.3429,27379200.0],["1991-03-28",0.3472,0.3472,0.3359,0.3359,8563200.0],["1991-04-01",0.3415,0.3458,0.3359,0.3444,8153600.0],["1991-04-02",0.3472,0.3556,0.3444,0.3556,16761600.0],["1991-04-03",0.3585,0.3641,0.3556,0.3556,13830400.0],["1991-04-04",0.3528,0.3585,0.3415,0.35,14566400.0],["1991-04-05",0.3556,0.3556,0.3387,0.3444,12262400.0],["1991-04-08",0.3444,0.3585,0.3415,0.3556,5952000.0],["1991-04-09",0.3613,0.3669,0.3528,0.3542,4435200.0],["1991-04-10",0.3528,0.3556,0.3444,0.3528,7148800.0],["1991-04-11",0.3585,0.3867,0.3585,0.3754,16019200.0],["1991-04-12",0.3782,0.3867,0.3641,0.3782,8249600.0],["1991-04-15",0.3754,0.3754,0.3641,0.3698,3494400.0],["1991-04-16",0.3669,0.398,0.3669,0.3923,17868800.0],["1991-04-17",0.398,0.429,0.3952,0.4262,44044800.0],["1991-04-18",0.4206,0.4234,0.4177,0.4206,31321600.0],["1991-04-19",0.4149,0.4177,0.4093,0.4121,23916800.0],["1991-04-22",0.4121,0.4149,0.4093,0.4135,13529600.0],["1991-04-23",0.4149,0.4262,0.4121,0.4248,42342400.0],["1991-04-24",0.4262,0.429,0.3867,0.3867,23641600.0],["1991-04-25",0.3811,0.3811,0.3641,0.3669,15353600.0],["1991-04-26",0.3641,0.3641,0.3528,0.3613,14112000.0],["1991-04-29",0.3641,0.3641,0.3415,0.3472,10067200.0],["1991-04-30",0.3444,0.3556,0.3359,0.3528,19488000.0],["1991-05-01",0.35,0.3726,0.3472,0.3683,14553600.0],["1991-05-02",0.3669,0.3698,0.3528,0.3556,9382400.0],["1991-05-03",0.35,0.3599,0.3472,0.3528,10912000.0],["1991-05-06",0.35,0.3585,0.35,0.3571,5932800.0],["1991-05-07",0.3556,0.3585,0.3472,0.3472,9881600.0],["1991-05-08",0.3444,0.3556,0.3444,0.3528,5152000.0],["1991-05-09",0.3641,0.3669,0.3585,0.3585,7910400.0],["1991-05-10",0.3669,0.3669,0.3472,0.3486,5600000.0],["1991-05-13",0.35,0.3599,0.3472,0.3542,8371200.0],["1991-05-14",0.3472,0.3571,0.3415,0.3528,30892800.0],["1991-05-15",0.3444,0.35,0.3331,0.3359,43040000.0],["1991-05-16",0.3472,0.3472,0.3359,0.3472,24275200.0],["1991-05-17",0.3444,0.3444,0.3302,0.3345,19244800.0],["1991-05-20",0.3331,0.3359,0.3302,0.3317,8832000.0],["1991-05-21",0.3359,0.3359,0.3246,0.326,3404800.0],["1991-05-22",0.3274,0.3359,0.3274,0.3331,9024000.0],["1991-05-23",0.3331,0.3387,0.3161,0.3274,14931200.0],["1991-05-24",0.3331,0.3331,0.3274,0.3274,2457600.0],["1991-05-28",0.3331,0.3556,0.3302,0.3556,10086400.0],["1991-05-29",0.3556,0.3585,0.3387,0.3429,15008000.0],["1991-05-30",0.3472,0.3669,0.3444,0.3669,13548800.0],["1991-05-31",0.3669,0.3839,0.3669,0.3782,10912000.0],["1991-06-03",0.3754,0.3923,0.3754,0.3923,16659200.0],["1991-06-04",0.3923,0.3923,0.3811,0.3895,20441600.0],["1991-06-05",0.3867,0.3895,0.3811,0.3867,11411200.0],["1991-06-06",0.3867,0.3867,0.3782,0.3811,3078400.0],["1991-06-07",0.3726,0.3867,0.3726,0.3839,8364800.0],["1991-06-10",0.3867,0.3867,0.3782,0.3782,5171200.0],["1991-06-11",0.3754,0.3754,0.3556,0.3641,13369600.0],["1991-06-12",0.35,0.3528,0.3359,0.3444,16742400.0],["1991-06-13",0.35,0.35,0.3415,0.3472,11814400.0],["1991-06-14",0.3528,0.3698,0.35,0.3698,6668800.0],["1991-06-17",0.3669,0.3811,0.3641,0.3726,7020800.0],["1991-06-18",0.3754,0.3754,0.35,0.3585,10144000.0],["1991-06-19",0.35,0.3585,0.3387,0.3528,16896000.0],["1991-06-20",0.3415,0.35,0.3415,0.3444,21254400.0],["1991-06-21",0.3472,0.35,0.3373,0.3415,11328000.0],["1991-06-24",0.3331,0.3359,0.3218,0.3246,11955200.0],["1991-06-25",0.3302,0.3302,0.319,0.3204,14060800.0],["1991-06-26",0.3218,0.3331,0.3218,0.3274,9708800.0],["1991-06-27",0.3274,0.3274,0.319,0.3218,13849600.0],["1991-06-28",0.3246,0.3246,0.3133,0.3218,8774400.0],["1991-07-01",0.3232,0.3331,0.3218,0.3331,15782400.0],["1991-07-02",0.326,0.3302,0.3246,0.3302,7417600.0],["1991-07-03",0.3274,0.3331,0.3246,0.3274,13331200.0],["1991-07-05",0.3302,0.3302,0.3274,0.3302,1049600.0],["1991-07-08",0.3274,0.3472,0.3274,0.3415,5926400.0],["1991-07-09",0.3528,0.3528,0.3415,0.3429,8979200.0],["1991-07-10",0.3415,0.3528,0.3387,0.3415,18912000.0],["1991-07-11",0.3415,0.3444,0.3331,0.3387,8448000.0],["1991-07-12",0.3359,0.3387,0.3218,0.3246,25644800.0],["1991-07-15",0.3161,0.3331,0.3161,0.3331,9164800.0],["1991-07-16",0.3331,0.3415,0.3274,0.3331,5689600.0],["1991-07-17",0.3218,0.3387,0.3218,0.3373,10342400.0],["1991-07-18",0.3331,0.35,0.3331,0.3444,6988800.0],["1991-07-19",0.3415,0.3444,0.3415,0.3444,1760000.0],["1991-07-22",0.3415,0.35,0.3387,0.3415,11385600.0],["1991-07-23",0.3444,0.3444,0.3302,0.3345,8659200.0],["1991-07-24",0.3359,0.3415,0.3331,0.3373,10828800.0],["1991-07-25",0.3387,0.3415,0.3331,0.3359,16678400.0],["1991-07-26",0.3331,0.3415,0.3331,0.3415,18425600.0],["1991-07-29",0.3415,0.3444,0.3359,0.3401,2259200.0],["1991-07-30",0.3359,0.3556,0.3359,0.35,6956800.0],["1991-07-31",0.3556,0.3669,0.3528,0.3669,25817600.0],["1991-08-01",0.3669,0.3839,0.3585,0.3768,23289600.0],["1991-08-02",0.3839,0.3839,0.3585,0.3585,30355200.0],["1991-08-05",0.3444,0.3486,0.3331,0.3373,60192000.0],["1991-08-06",0.35,0.35,0.3359,0.3401,28371200.0],["1991-08-07",0.3444,0.3444,0.3274,0.3302,25036800.0],["1991-08-08",0.3331,0.3415,0.3302,0.3387,8947200.0],["1991-08-09",0.3415,0.3415,0.3246,0.3387,12172800.0],["1991-08-12",0.3387,0.3415,0.3302,0.3302,12755200.0],["1991-08-13",0.3302,0.3331,0.3161,0.3161,24774400.0],["1991-08-14",0.3161,0.3161,0.2992,0.3133,84921600.0],["1991-08-15",0.319,0.3302,0.3105,0.3274,21606400.0],["1991-08-16",0.3246,0.3331,0.319,0.3232,9235200.0],["1991-08-19",0.2992,0.3331,0.2964,0.3274,17164800.0],["1991-08-20",0.3331,0.3359,0.3161,0.319,8736000.0],["1991-08-21",0.3331,0.3444,0.3302,0.3373,14694400.0],["1991-08-22",0.3387,0.3387,0.319,0.3359,19424000.0],["1991-08-23",0.3274,0.3415,0.3274,0.3359,10278400.0],["1991-08-26",0.3387,0.3585,0.3359,0.3585,19961600.0],["1991-08-27",0.3641,0.3669,0.3528,0.3528,7424000.0],["1991-08-28",0.3528,0.3585,0.3528,0.3571,1414400.0],["1991-08-29",0.3585,0.3585,0.3444,0.35,9395200.0],["1991-08-30",0.3444,0.35,0.3359,0.3359,2867200.0],["1991-09-03",0.3415,0.3415,0.3218,0.3246,13273600.0],["1991-09-04",0.3274,0.3274,0.319,0.3218,18521600.0],["1991-09-05",0.319,0.3246,0.319,0.3204,13606400.0],["1991-09-06",0.3302,0.35,0.3246,0.3444,11891200.0],["1991-09-09",0.3415,0.3556,0.3415,0.3528,7468800.0],["1991-09-10",0.3528,0.3528,0.3218,0.3274,9881600.0],["1991-09-11",0.3331,0.3444,0.3246,0.3415,12806400.0],["1991-09-12",0.3415,0.3444,0.3302,0.3331,16614400.0],["1991-09-13",0.3246,0.3274,0.3218,0.3218,9292800.0],["1991-09-16",0.3274,0.3274,0.319,0.3218,8019200.0],["1991-09-17",0.3274,0.3302,0.319,0.3246,8000000.0],["1991-09-18",0.3218,0.3246,0.3218,0.3218,3072000.0],["1991-09-19",0.3246,0.3331,0.319,0.326,17254400.0],["1991-09-20",0.3274,0.3302,0.319,0.3274,15980800.0],["1991-09-23",0.3246,0.3302,0.3161,0.3246,5523200.0],["1991-09-24",0.3274,0.3274,0.3077,0.3147,44960000.0],["1991-09-25",0.3161,0.3161,0.3077,0.3105,27846400.0],["1991-09-26",0.3105,0.319,0.3077,0.3161,8755200.0],["1991-09-27",0.319,0.3246,0.3077,0.3091,21331200.0],["1991-09-30",0.3077,0.3105,0.2907,0.2964,20640000.0],["1991-10-01",0.2992,0.2992,0.271,0.2851,28416000.0],["1991-10-02",0.2851,0.2907,0.2794,0.2823,13542400.0],["1991-10-03",0.2766,0.2823,0.2569,0.2625,38624000.0],["1991-10-04",0.2625,0.2766,0.2597,0.2681,9356800.0],["1991-10-07",0.271,0.2766,0.2696,0.2738,5260800.0],["1991-10-08",0.271,0.2794,0.2653,0.271,7136000.0],["1991-10-09",0.271,0.2738,0.254,0.2625,7833600.0],["1991-10-10",0.271,0.2766,0.2653,0.271,10547200.0],["1991-10-11",0.2766,0.2794,0.271,0.2738,5120000.0],["1991-10-14",0.2823,0.2907,0.2823,0.2879,8550400.0],["1991-10-15",0.2907,0.3161,0.2766,0.3133,18656000.0],["1991-10-16",0.3119,0.319,0.3105,0.3161,7968000.0],["1991-10-17",0.3077,0.3161,0.2879,0.295,19763200.0],["1991-10-18",0.2964,0.2992,0.2879,0.2964,3584000.0],["1991-10-21",0.2992,0.2992,0.2879,0.2907,3232000.0],["1991-10-22",0.302,0.302,0.295,0.2992,3334400.0],["1991-10-23",0.2992,0.2992,0.2823,0.2879,11788800.0],["1991-10-24",0.2851,0.2879,0.2823,0.2879,9606400.0],["1991-10-25",0.2851,0.2907,0.2823,0.2879,6905600.0],["1991-10-28",0.2907,0.2936,0.2851,0.2907,6361600.0],["1991-10-29",0.2907,0.2907,0.2766,0.2823,6291200.0],["1991-10-30",0.2823,0.2823,0.2681,0.2738,7296000.0],["1991-10-31",0.2738,0.2738,0.2681,0.2738,14720000.0],["1991-11-01",0.2851,0.2879,0.271,0.271,9555200.0],["1991-11-04",0.2738,0.2738,0.271,0.271,2649600.0],["1991-11-05",0.2766,0.2766,0.2653,0.2681,3788800.0],["1991-11-06",0.271,0.2794,0.2681,0.2794,10336000.0],["1991-11-07",0.2738,0.2879,0.2738,0.2879,11040000.0],["1991-11-08",0.2879,0.2879,0.2823,0.2851,2208000.0],["1991-11-11",0.2879,0.302,0.2851,0.2992,9465600.0],["1991-11-12",0.3133,0.3161,0.2992,0.2992,7763200.0],["1991-11-13",0.2964,0.3077,0.2879,0.2907,11225600.0],["1991-11-14",0.2936,0.2964,0.2738,0.2823,30361600.0],["1991-11-15",0.2823,0.2823,0.271,0.271,12044800.0],["1991-11-18",0.2738,0.2794,0.271,0.278,10003200.0],["1991-11-19",0.2724,0.2724,0.254,0.2667,19436800.0],["1991-11-20",0.2653,0.271,0.2625,0.271,15603200.0],["1991-11-21",0.2625,0.2681,0.2569,0.2597,13836800.0],["1991-11-22",0.2907,0.3077,0.2879,0.3048,26771200.0],["1991-11-25",0.3105,0.3274,0.302,0.3218,31424000.0],["1991-11-26",0.3302,0.3302,0.302,0.319,19686400.0],["1991-11-27",0.3133,0.3161,0.2992,0.3077,10534400.0],["1991-11-29",0.3048,0.3048,0.3048,0.3048,19200.0],["1991-12-02",0.2964,0.3274,0.2964,0.326,13996800.0],["1991-12-03",0.3274,0.3415,0.3246,0.3331,34278400.0],["1991-12-04",0.3331,0.3331,0.319,0.3232,22291200.0],["1991-12-05",0.319,0.319,0.2992,0.3133,11027200.0],["1991-12-06",0.3077,0.3133,0.302,0.3077,5881600.0],["1991-12-09",0.3133,0.3218,0.3048,0.3048,10316800.0],["1991-12-10",0.3077,0.3133,0.302,0.3133,3155200.0],["1991-12-11",0.3133,0.3133,0.302,0.3048,6873600.0],["1991-12-12",0.3077,0.3161,0.3048,0.3133,4416000.0],["1991-12-13",0.3161,0.3246,0.3133,0.3161,10604800.0],["1991-12-16",0.3133,0.3133,0.302,0.3063,2777600.0],["1991-12-17",0.3048,0.3105,0.3006,0.3006,6400000.0],["1991-12-18",0.302,0.3048,0.2992,0.302,10784000.0],["1991-12-19",0.302,0.3077,0.2964,0.3077,2681600.0],["1991-12-20",0.3105,0.319,0.3105,0.3175,7104000.0],["1991-12-23",0.3105,0.3302,0.3105,0.3274,4300800.0],["1991-12-24",0.3274,0.3472,0.3274,0.3387,12198400.0],["1991-12-26",0.3415,0.3641,0.3401,0.3641,6694400.0],["1991-12-27",0.3613,0.3641,0.3528,0.3641,10182400.0],["1991-12-30",0.3669,0.4008,0.3585,0.4008,27443200.0],["1991-12-31",0.4107,0.4121,0.398,0.398,23564800.0],["1992-01-02",0.3923,0.3923,0.3641,0.3782,15750400.0],["1992-01-03",0.3867,0.3867,0.3698,0.3782,5644800.0],["1992-01-06",0.3811,0.3867,0.3754,0.3796,10937600.0],["1992-01-07",0.3811,0.3867,0.3754,0.3811,13740800.0],["1992-01-08",0.3782,0.4234,0.3782,0.4036,24467200.0],["1992-01-09",0.4036,0.4262,0.4036,0.4206,22041600.0],["1992-01-10",0.4192,0.4206,0.3923,0.4093,21382400.0],["1992-01-13",0.4065,0.4121,0.3923,0.398,5792000.0],["1992-01-14",0.398,0.4065,0.3952,0.4065,3296000.0],["1992-01-15",0.4065,0.4206,0.4036,0.4093,11948800.0],["1992-01-16",0.4093,0.4234,0.4065,0.4149,6918400.0],["1992-01-17",0.4149,0.4319,0.4149,0.4319,11072000.0],["1992-01-20",0.4234,0.429,0.4149,0.4149,4934400.0],["1992-01-21",0.4093,0.4177,0.398,0.3994,13632000.0],["1992-01-22",0.4065,0.4319,0.4065,0.4319,6841600.0],["1992-01-23",0.4319,0.4347,0.4262,0.4347,9875200.0],["1992-01-24",0.4319,0.4347,0.4262,0.429,17868800.0],["1992-01-27",0.429,0.4319,0.4206,0.4262,6912000.0],["1992-01-28",0.4319,0.4375,0.429,0.4319,10969600.0],["1992-01-29",0.429,0.4544,0.429,0.4403,17113600.0],["1992-01-30",0.4403,0.4516,0.4206,0.4319,16531200.0],["1992-01-31",0.4319,0.4389,0.429,0.4333,4000000.0],["1992-02-03",0.4319,0.4347,0.4234,0.4262,7936000.0],["1992-02-04",0.4319,0.4403,0.429,0.4403,13574400.0],["1992-02-05",0.4403,0.4403,0.4375,0.4389,6220800.0],["1992-02-06",0.4347,0.446,0.429,0.4403,26028800.0],["1992-02-07",0.4403,0.4431,0.4234,0.4276,15769600.0],["1992-02-10",0.429,0.446,0.429,0.446,6720000.0],["1992-02-11",0.4488,0.4516,0.4319,0.4375,24416000.0],["1992-02-12",0.4714,0.5194,0.4657,0.5137,89849600.0],["1992-02-13",0.5137,0.5278,0.5081,0.5109,37836800.0],["1992-02-14",0.5081,0.5109,0.4827,0.4911,19443200.0],["1992-02-18",0.4968,0.5052,0.4883,0.4911,20441600.0],["1992-02-19",0.4883,0.5024,0.4883,0.4996,19507200.0],["1992-02-20",0.5024,0.5137,0.5024,0.5123,23206400.0],["1992-02-21",0.5109,0.5137,0.5109,0.5123,11334400.0],["1992-02-24",0.5109,0.5137,0.5052,0.5067,6771200.0],["1992-02-25",0.5052,0.5109,0.4911,0.5081,13440000.0],["1992-02-26",0.5137,0.5137,0.5024,0.5081,5683200.0],["1992-02-27",0.5081,0.5081,0.4996,0.5024,8832000.0],["1992-02-28",0.5024,0.5024,0.4911,0.4911,24659200.0],["1992-03-02",0.4911,0.494,0.4827,0.4883,15590400.0],["1992-03-03",0.4883,0.5024,0.4827,0.4968,42323200.0],["1992-03-04",0.4996,0.5194,0.4968,0.5165,29939200.0],["1992-03-05",0.5165,0.5165,0.4968,0.5081,25542400.0],["1992-03-06",0.5222,0.5236,0.4968,0.5109,7904000.0],["1992-03-09",0.5109,0.5109,0.4968,0.4996,6476800.0],["1992-03-10",0.5024,0.5081,0.4911,0.5052,12409600.0],["1992-03-11",0.5095,0.5165,0.5052,0.5081,17644800.0],["1992-03-12",0.5052,0.5137,0.4742,0.4911,25958400.0],["1992-03-13",0.4911,0.4911,0.477,0.4855,4780800.0],["1992-03-16",0.4798,0.4855,0.4742,0.4855,2803200.0],["1992-03-17",0.4827,0.5137,0.4827,0.5081,9945600.0],["1992-03-18",0.5109,0.5419,0.5109,0.5335,14790400.0],["1992-03-19",0.5448,0.5476,0.5222,0.5236,13920000.0],["1992-03-20",0.5194,0.5335,0.5194,0.5292,5619200.0],["1992-03-23",0.5278,0.5278,0.5165,0.5194,2598400.0],["1992-03-24",0.5194,0.5194,0.4968,0.4968,10028800.0],["1992-03-25",0.494,0.4968,0.4742,0.4756,21888000.0],["1992-03-26",0.4798,0.4911,0.4686,0.477,22924800.0],["1992-03-27",0.477,0.4827,0.4601,0.4714,18873600.0],["1992-03-30",0.477,0.477,0.4375,0.4446,20761600.0],["1992-03-31",0.446,0.4544,0.4319,0.4502,21030400.0],["1992-04-01",0.446,0.4544,0.4319,0.4488,17017600.0],["1992-04-02",0.4516,0.4516,0.4262,0.4262,7270400.0],["1992-04-03",0.4319,0.4544,0.4262,0.446,30457600.0],["1992-04-06",0.4488,0.4488,0.4347,0.446,8409600.0],["1992-04-07",0.4403,0.446,0.4008,0.4121,5465600.0],["1992-04-08",0.3895,0.4234,0.3726,0.4177,9174400.0],["1992-04-09",0.429,0.4403,0.4177,0.4347,5996800.0],["1992-04-10",0.4347,0.4403,0.4008,0.4206,7459200.0],["1992-04-13",0.4234,0.446,0.4121,0.446,11753600.0],["1992-04-14",0.4573,0.4573,0.4403,0.4488,15254400.0],["1992-04-15",0.4573,0.4686,0.446,0.4601,5872000.0],["1992-04-16",0.4686,0.4686,0.4488,0.4629,6163200.0],["1992-04-20",0.4516,0.4516,0.429,0.4347,12316800.0],["1992-04-21",0.4347,0.4347,0.4121,0.4149,14550400.0],["1992-04-22",0.4177,0.4347,0.4065,0.4177,9385600.0],["1992-04-23",0.429,0.4347,0.4234,0.4347,3424000.0],["1992-04-24",0.4347,0.4347,0.4234,0.429,12691200.0],["1992-04-27",0.4234,0.429,0.4065,0.4121,10323200.0],["1992-04-28",0.4065,0.4121,0.3726,0.3952,11552000.0],["1992-04-29",0.4008,0.429,0.4008,0.429,6156800.0],["1992-04-30",0.429,0.4347,0.4177,0.4177,9529600.0],["1992-05-01",0.429,0.4347,0.4177,0.429,7529600.0],["1992-05-04",0.429,0.4347,0.4121,0.4177,10883200.0],["1992-05-05",0.4177,0.429,0.4065,0.4149,6377600.0],["1992-05-06",0.4121,0.429,0.4008,0.4121,12908800.0],["1992-05-07",0.4177,0.429,0.4065,0.429,13804800.0],["1992-05-08",0.429,0.4347,0.4234,0.4319,6572800.0],["1992-05-11",0.4403,0.4403,0.3952,0.4121,9676800.0],["1992-05-12",0.4177,0.4347,0.4065,0.429,9852800.0],["1992-05-13",0.446,0.4968,0.4403,0.4742,29155200.0],["1992-05-14",0.4855,0.4855,0.4516,0.4686,12857600.0],["1992-05-15",0.4573,0.4855,0.4516,0.4742,10643200.0],["1992-05-18",0.4855,0.4855,0.4573,0.4573,9782400.0],["1992-05-19",0.4686,0.4686,0.4516,0.4657,14944000.0],["1992-05-20",0.4573,0.4686,0.4573,0.4686,5740800.0],["1992-05-21",0.4601,0.4686,0.4573,0.4573,5971200.0],["1992-05-22",0.4573,0.4629,0.4516,0.4629,8534400.0],["1992-05-26",0.4516,0.4742,0.446,0.4714,4515200.0],["1992-05-27",0.4742,0.4911,0.4686,0.4798,4358400.0],["1992-05-28",0.4911,0.5024,0.4742,0.5024,2675200.0],["1992-05-29",0.5024,0.5306,0.5024,0.5081,18979200.0],["1992-06-01",0.5024,0.5081,0.4798,0.4798,13568000.0],["1992-06-02",0.4855,0.4911,0.4742,0.4798,7731200.0],["1992-06-03",0.4798,0.4855,0.4629,0.4742,2284800.0],["1992-06-04",0.4742,0.4742,0.4629,0.4742,2614400.0],["1992-06-05",0.4798,0.494,0.4742,0.4911,13516800.0],["1992-06-08",0.4911,0.5024,0.4911,0.5024,8140800.0],["1992-06-09",0.4968,0.5024,0.4855,0.4968,13817600.0],["1992-06-10",0.4911,0.4968,0.4742,0.4798,2544000.0],["1992-06-11",0.4798,0.4911,0.4686,0.4827,5379200.0],["1992-06-12",0.4911,0.5081,0.4855,0.4968,2915200.0],["1992-06-15",0.4911,0.4968,0.4798,0.4827,7280000.0],["1992-06-16",0.4855,0.4911,0.4798,0.4798,2800000.0],["1992-06-17",0.4686,0.4798,0.429,0.446,15702400.0],["1992-06-18",0.4516,0.4516,0.4121,0.4121,25420800.0],["1992-06-19",0.4177,0.4403,0.4149,0.4347,10611200.0],["1992-06-22",0.4347,0.4347,0.4008,0.4093,13753600.0],["1992-06-23",0.4149,0.4206,0.3782,0.3895,17401600.0],["1992-06-24",0.3952,0.4177,0.3839,0.4065,9462400.0],["1992-06-25",0.4065,0.4234,0.4065,0.4093,8656000.0],["1992-06-26",0.4121,0.4177,0.4065,0.4121,3692800.0],["1992-06-29",0.4065,0.446,0.4065,0.446,5756800.0],["1992-06-30",0.446,0.4686,0.446,0.4516,11292800.0],["1992-07-01",0.4573,0.4911,0.4516,0.4855,14454400.0],["1992-07-02",0.5024,0.5024,0.4177,0.429,15200000.0],["1992-07-06",0.4347,0.4347,0.4177,0.429,13648000.0],["1992-07-07",0.429,0.429,0.4065,0.4149,11945600.0],["1992-07-08",0.4065,0.4403,0.4008,0.4403,8553600.0],["1992-07-09",0.4234,0.4403,0.4234,0.429,9523200.0],["1992-07-10",0.429,0.446,0.4234,0.429,6278400.0],["1992-07-13",0.446,0.446,0.4234,0.4347,2956800.0],["1992-07-14",0.4347,0.4403,0.4177,0.429,11958400.0],["1992-07-15",0.4347,0.446,0.429,0.4347,11961600.0],["1992-07-16",0.4177,0.4347,0.4177,0.4347,3168000.0],["1992-07-17",0.429,0.4347,0.4065,0.4234,10873600.0],["1992-07-20",0.4234,0.429,0.4065,0.429,6473600.0],["1992-07-21",0.429,0.429,0.4234,0.4262,3398400.0],["1992-07-22",0.4234,0.429,0.4177,0.429,5366400.0],["1992-07-23",0.4234,0.4347,0.4234,0.4234,7929600.0],["1992-07-24",0.429,0.429,0.4234,0.429,1961600.0],["1992-07-27",0.429,0.4742,0.4177,0.4516,6393600.0],["1992-07-28",0.4573,0.4686,0.4516,0.4686,6601600.0],["1992-07-29",0.4686,0.4968,0.4629,0.4798,13286400.0],["1992-07-30",0.4798,0.4911,0.4742,0.4911,4297600.0],["1992-07-31",0.4855,0.5024,0.4855,0.4968,4752000.0],["1992-08-03",0.4968,0.5081,0.4911,0.5024,4284800.0],["1992-08-04",0.5024,0.5137,0.5024,0.5081,7798400.0],["1992-08-05",0.5081,0.525,0.5024,0.5137,11945600.0],["1992-08-06",0.5081,0.525,0.4911,0.4968,42179200.0],["1992-08-07",0.4911,0.5081,0.4798,0.494,32976000.0],["1992-08-10",0.4911,0.5306,0.4798,0.5024,19600000.0],["1992-08-11",0.525,0.525,0.4798,0.4968,30243200.0],["1992-08-12",0.5532,0.5702,0.5419,0.5702,63484800.0],["1992-08-13",0.5702,0.5871,0.5476,0.5532,30566400.0],["1992-08-14",0.5476,0.5589,0.5306,0.5363,42348800.0],["1992-08-17",0.5306,0.5476,0.5306,0.5363,12588800.0],["1992-08-18",0.5419,0.5476,0.5363,0.5419,12848000.0],["1992-08-19",0.5476,0.5532,0.5363,0.5419,7660800.0],["1992-08-20",0.5363,0.5476,0.5306,0.5363,18640000.0],["1992-08-21",0.5363,0.5476,0.525,0.5363,13734400.0],["1992-08-24",0.5194,0.5306,0.5194,0.5194,5644800.0],["1992-08-25",0.5306,0.5306,0.5024,0.5081,11820800.0],["1992-08-26",0.5081,0.5363,0.5081,0.5363,17571200.0],["1992-08-27",0.5589,0.5702,0.5419,0.5532,19753600.0],["1992-08-28",0.5476,0.5589,0.5306,0.5391,88316800.0],["1992-08-31",0.5306,0.5419,0.5194,0.5306,20259200.0],["1992-09-01",0.5306,0.5476,0.525,0.5448,17222400.0],["1992-09-02",0.5448,0.5589,0.5419,0.5561,34758400.0],["1992-09-03",0.5589,0.5589,0.5476,0.5476,21232000.0],["1992-09-04",0.5476,0.5532,0.5419,0.5476,5520000.0],["1992-09-08",0.5419,0.5532,0.5419,0.5504,4294400.0],["1992-09-09",0.5532,0.5589,0.5476,0.5532,11414400.0],["1992-09-10",0.5476,0.5984,0.5476,0.5871,38608000.0],["1992-09-11",0.5927,0.6153,0.5871,0.604,28134400.0],["1992-09-14",0.6097,0.621,0.6097,0.621,28243200.0],["1992-09-15",0.621,0.621,0.5815,0.5927,15696000.0],["1992-09-16",0.5758,0.604,0.5702,0.5871,22540800.0],["1992-09-17",0.604,0.604,0.5758,0.5843,14521600.0],["1992-09-18",0.5815,0.6097,0.5758,0.604,19219200.0],["1992-09-21",0.5984,0.6323,0.5984,0.6181,18060800.0],["1992-09-22",0.6097,0.6266,0.5815,0.5984,18153600.0],["1992-09-23",0.604,0.6266,0.5871,0.6266,12486400.0],["1992-09-24",0.621,0.6266,0.6097,0.621,11910400.0],["1992-09-25",0.621,0.621,0.5815,0.5871,11123200.0],["1992-09-28",0.5815,0.6069,0.5786,0.5927,7075200.0],["1992-09-29",0.5927,0.6153,0.5871,0.604,14390400.0],["1992-09-30",0.6153,0.621,0.6097,0.6153,8902400.0],["1992-10-01",0.6097,0.6125,0.5815,0.5871,11283200.0],["1992-10-02",0.5871,0.5927,0.5815,0.5815,6729600.0],["1992-10-05",0.5871,0.5871,0.5419,0.5815,30108800.0],["1992-10-06",0.5956,0.6323,0.5815,0.621,24556800.0],["1992-10-07",0.621,0.6492,0.621,0.6323,43299200.0],["1992-10-08",0.6436,0.6492,0.6266,0.6379,31340800.0],["1992-10-09",0.6323,0.6323,0.604,0.6069,11849600.0],["1992-10-12",0.604,0.6153,0.5927,0.6125,9168000.0],["1992-10-13",0.6153,0.6323,0.6097,0.6294,8409600.0],["1992-10-14",0.6323,0.6492,0.621,0.6351,13209600.0],["1992-10-15",0.6323,0.6323,0.6153,0.6294,10124800.0],["1992-10-16",0.6266,0.6323,0.6153,0.6294,7232000.0],["1992-10-19",0.6266,0.6605,0.6266,0.652,30326400.0],["1992-10-20",0.6548,0.6661,0.6266,0.6294,18323200.0],["1992-10-21",0.6436,0.669,0.6266,0.6605,25548800.0],["1992-10-22",0.6718,0.6774,0.6492,0.652,23577600.0],["1992-10-23",0.6548,0.6605,0.6492,0.6605,4364800.0],["1992-10-26",0.6492,0.6605,0.6379,0.652,17884800.0],["1992-10-27",0.6548,0.6548,0.6436,0.6548,11008000.0],["1992-10-28",0.6436,0.6633,0.6436,0.6605,34368000.0],["1992-10-29",0.6718,0.6887,0.652,0.6774,34252800.0],["1992-10-30",0.6831,0.6831,0.6605,0.6661,19830400.0],["1992-11-02",0.6605,0.6774,0.6605,0.6774,11830400.0],["1992-11-03",0.6774,0.6831,0.6661,0.669,18137600.0],["1992-11-04",0.6661,0.6774,0.6605,0.6718,12246400.0],["1992-11-05",0.6774,0.7395,0.6661,0.7113,47801600.0],["1992-11-06",0.7113,0.7339,0.7113,0.7141,15056000.0],["1992-11-09",0.7339,0.7621,0.7198,0.7508,55401600.0],["1992-11-10",0.7452,0.7565,0.7395,0.7565,34896000.0],["1992-11-11",0.7452,0.7621,0.7452,0.7536,36784000.0],["1992-11-12",0.7536,0.7677,0.7395,0.7621,18838400.0],["1992-11-13",0.7677,0.7903,0.7565,0.7903,21376000.0],["1992-11-16",0.8129,0.8129,0.779,0.7819,17753600.0],["1992-11-17",0.7847,0.7903,0.7395,0.7508,25923200.0],["1992-11-18",0.7565,0.7903,0.7508,0.7903,25689600.0],["1992-11-19",0.8016,0.8242,0.796,0.8129,18022400.0],["1992-11-20",0.8129,0.8355,0.7903,0.8298,27971200.0],["1992-11-23",0.8242,0.8242,0.8016,0.8073,22777600.0],["1992-11-24",0.8016,0.8186,0.7903,0.8101,8995200.0],["1992-11-25",0.8186,0.8186,0.8073,0.8186,24416000.0],["1992-11-27",0.8129,0.8298,0.8129,0.8214,3033600.0],["1992-11-30",0.8186,0.8355,0.8186,0.8186,5827200.0],["1992-12-01",0.8298,0.8298,0.8186,0.8186,10739200.0],["1992-12-02",0.8186,0.8242,0.8016,0.8186,9702400.0],["1992-12-03",0.8073,0.8186,0.7903,0.8016,10512000.0],["1992-12-04",0.8073,0.8298,0.8016,0.8186,16304000.0],["1992-12-07",0.8242,0.875,0.8242,0.875,23129600.0],["1992-12-08",0.8665,0.8694,0.8411,0.8524,19321600.0],["1992-12-09",0.8298,0.8411,0.796,0.8129,21104000.0],["1992-12-10",0.8242,0.8242,0.8016,0.8016,9638400.0],["1992-12-11",0.796,0.8073,0.7621,0.779,15216000.0],["1992-12-14",0.779,0.7847,0.7677,0.7677,16998400.0],["1992-12-15",0.7677,0.7734,0.7452,0.7565,15196800.0],["1992-12-16",0.7677,0.7677,0.7395,0.7452,14060800.0],["1992-12-17",0.7508,0.8298,0.7452,0.8242,25584000.0],["1992-12-18",0.8298,0.8298,0.7903,0.7988,12732800.0],["1992-12-21",0.8016,0.8016,0.7677,0.7734,15779200.0],["1992-12-22",0.7847,0.7847,0.7508,0.7677,12630400.0],["1992-12-23",0.7734,0.779,0.7565,0.7677,7235200.0],["1992-12-24",0.7734,0.7847,0.7621,0.7819,9638400.0],["1992-12-28",0.7847,0.7903,0.7677,0.7734,5321600.0],["1992-12-29",0.779,0.779,0.7565,0.7706,9900800.0],["1992-12-30",0.7734,0.7734,0.7565,0.7706,11148800.0],["1992-12-31",0.7734,0.7734,0.7621,0.7621,8252800.0],["1993-01-04",0.7677,0.7734,0.7565,0.7593,21657600.0],["1993-01-05",0.7621,0.779,0.7282,0.779,27740800.0],["1993-01-06",0.8016,0.8411,0.796,0.8411,50592000.0],["1993-01-07",0.8524,0.9089,0.8524,0.8552,43971200.0],["1993-01-08",0.8468,0.8665,0.8129,0.8411,28912000.0],["1993-01-11",0.8355,0.8694,0.8242,0.8581,22070400.0],["1993-01-12",0.8468,0.8524,0.8129,0.8242,14387200.0],["1993-01-13",0.8242,0.8468,0.8186,0.8468,10761600.0],["1993-01-14",0.8524,0.9145,0.8524,0.8694,32416000.0],["1993-01-15",0.8468,0.8581,0.8298,0.8411,16560000.0],["1993-01-18",0.8355,0.8581,0.8298,0.8581,10566400.0],["1993-01-19",0.8581,0.8581,0.8355,0.8355,17808000.0],["1993-01-20",0.8411,0.8411,0.8016,0.8073,8940800.0],["1993-01-21",0.8073,0.8411,0.8016,0.8355,10022400.0],["1993-01-22",0.8411,0.8524,0.8242,0.8355,8272000.0],["1993-01-25",0.8242,0.8694,0.8242,0.8496,11737600.0],["1993-01-26",0.8694,0.8807,0.8524,0.8524,9305600.0],["1993-01-27",0.8524,0.8637,0.8186,0.8355,13206400.0],["1993-01-28",0.8298,0.8411,0.779,0.7903,21667200.0],["1993-01-29",0.8016,0.8073,0.779,0.7903,17414400.0],["1993-02-01",0.8016,0.8186,0.779,0.8157,16675200.0],["1993-02-02",0.8129,0.8694,0.8073,0.8581,26912000.0],["1993-02-03",0.8694,0.8976,0.8637,0.8694,22464000.0],["1993-02-04",0.875,0.8863,0.8355,0.8722,26752000.0],["1993-02-05",0.8637,0.8722,0.8411,0.8468,35104000.0],["1993-02-08",0.8524,0.8581,0.8411,0.8468,12969600.0],["1993-02-09",0.8468,0.8524,0.8186,0.8242,15030400.0],["1993-02-10",0.8355,0.8411,0.8186,0.8186,11446400.0],["1993-02-11",0.8242,0.8778,0.8242,0.875,11676800.0],["1993-02-12",0.8807,0.8863,0.8298,0.8355,13299200.0],["1993-02-16",0.8298,0.8298,0.7677,0.7903,32537600.0],["1993-02-17",0.8129,0.8355,0.7847,0.8298,38656000.0],["1993-02-18",0.8355,0.8524,0.8242,0.8468,20851200.0],["1993-02-19",0.8581,0.8581,0.8355,0.8355,14172800.0],["1993-02-22",0.844,0.8637,0.8411,0.8468,4704000.0],["1993-02-23",0.8581,0.8637,0.8355,0.8581,15686400.0],["1993-02-24",0.8524,0.8891,0.8468,0.8891,24128000.0],["1993-02-25",0.875,0.8976,0.875,0.8919,15244800.0],["1993-02-26",0.8976,0.9089,0.8807,0.9089,13520000.0],["1993-03-01",0.9032,0.9427,0.9032,0.9202,23126400.0],["1993-03-02",0.9145,0.9427,0.9089,0.9399,15721600.0],["1993-03-03",0.9427,0.9738,0.9315,0.9625,16048000.0],["1993-03-04",0.9597,0.9766,0.9427,0.9766,17561600.0],["1993-03-05",0.9823,1.0387,0.971,0.9936,44096000.0],["1993-03-08",1.0048,1.0218,0.9879,1.0105,23987200.0],["1993-03-09",1.0105,1.0218,1.0105,1.0105,19952000.0],["1993-03-10",1.0161,1.0161,0.9823,0.9851,23193600.0],["1993-03-11",1.0105,1.0105,0.9653,0.9823,12713600.0],["1993-03-12",0.9766,1.0105,0.954,1.0105,8272000.0],["1993-03-15",1.0105,1.0218,0.9823,1.0218,9011200.0],["1993-03-16",1.0274,1.0274,0.9936,1.0133,6636800.0],["1993-03-17",1.0105,1.0161,0.9371,0.9597,13459200.0],["1993-03-18",0.9653,0.9936,0.9597,0.9851,14425600.0],["1993-03-19",0.9936,1.0048,0.9484,0.954,26364800.0],["1993-03-22",0.9653,0.9653,0.9371,0.9484,26928000.0],["1993-03-23",0.954,0.9766,0.9484,0.9766,16598400.0],["1993-03-24",0.9766,0.9964,0.9597,0.9766,13401600.0],["1993-03-25",0.9823,1.0048,0.9766,0.9964,5280000.0],["1993-03-26",0.9992,0.9992,0.971,0.9936,10048000.0],["1993-03-29",0.9936,1.0218,0.9879,1.002,10560000.0],["1993-03-30",1.0048,1.0077,0.9653,0.9851,7808000.0],["1993-03-31",0.9936,1.0048,0.9653,0.971,9884800.0],["1993-04-01",0.9597,0.9766,0.9315,0.9315,16006400.0],["1993-04-02",0.9371,0.9371,0.8919,0.8976,20582400.0],["1993-04-05",0.9032,0.9089,0.8919,0.9032,19177600.0],["1993-04-06",0.9258,0.9315,0.8976,0.9004,22809600.0],["1993-04-07",0.9032,0.9315,0.8863,0.9286,20758400.0],["1993-04-08",0.9371,0.9653,0.9258,0.9569,21222400.0],["1993-04-12",0.971,0.9936,0.9315,0.9597,21155200.0],["1993-04-13",0.9597,0.9879,0.954,0.9653,25817600.0],["1993-04-14",0.9427,0.9427,0.9089,0.9145,10780800.0],["1993-04-15",0.9258,0.9258,0.8637,0.8835,13782400.0],["1993-04-16",0.8807,0.8863,0.8383,0.8637,30806400.0],["1993-04-19",0.8581,0.8976,0.8524,0.8948,15260800.0],["1993-04-20",0.8976,0.9089,0.8694,0.8863,12313600.0],["1993-04-21",0.8863,0.8976,0.8722,0.8919,8697600.0],["1993-04-22",0.8863,0.9258,0.8863,0.8976,9795200.0],["1993-04-23",0.9032,0.9032,0.8524,0.8637,8720000.0],["1993-04-26",0.8637,0.8694,0.8242,0.827,9456000.0],["1993-04-27",0.8242,0.8807,0.8242,0.875,21657600.0],["1993-04-28",0.8807,0.9258,0.8694,0.9173,16550400.0],["1993-04-29",0.9202,0.9597,0.8976,0.954,14979200.0],["1993-04-30",0.9597,0.9879,0.9427,0.9625,28822400.0],["1993-05-03",0.9653,0.9823,0.9597,0.971,6550400.0],["1993-05-04",0.9766,1.0415,0.9766,1.0387,27088000.0],["1993-05-05",1.0331,1.0952,1.0218,1.0726,34054400.0],["1993-05-06",1.0782,1.0782,1.0444,1.0528,22524800.0],["1993-05-07",1.05,1.0839,1.0331,1.0641,23507200.0],["1993-05-10",1.0669,1.0669,1.0444,1.0613,13187200.0],["1993-05-11",1.0444,1.0669,1.0387,1.0613,7228800.0],["1993-05-12",1.1347,1.1403,1.1121,1.129,39222400.0],["1993-05-13",1.1234,1.1573,1.1065,1.1375,17443200.0],["1993-05-14",1.1432,1.1516,1.129,1.1488,11561600.0],["1993-05-17",1.146,1.1544,1.1177,1.1544,10140800.0],["1993-05-18",1.1516,1.1911,1.1516,1.1911,11667200.0],["1993-05-19",1.225,1.2307,1.1855,1.1911,30316800.0],["1993-05-20",1.2024,1.2194,1.1855,1.2081,37542400.0],["1993-05-21",1.1968,1.2024,1.1403,1.1742,22160000.0],["1993-05-24",1.1686,1.1686,1.129,1.129,23395200.0],["1993-05-25",1.1234,1.1573,1.1234,1.146,8752000.0],["1993-05-26",1.1403,1.1968,1.1403,1.194,20537600.0],["1993-05-27",1.1968,1.2137,1.1742,1.1911,20643200.0],["1993-05-28",1.1911,1.1911,1.1516,1.1686,6918400.0],["1993-06-01",1.1742,1.2137,1.1573,1.1996,9414400.0],["1993-06-02",1.1968,1.225,1.1968,1.2137,18064000.0],["1993-06-03",1.2194,1.2194,1.2081,1.2194,22771200.0],["1993-06-04",1.1968,1.2137,1.1968,1.2081,10668800.0],["1993-06-07",1.2137,1.2194,1.1911,1.194,17401600.0],["1993-06-08",1.1573,1.1686,1.129,1.1319,18304000.0],["1993-06-09",1.1347,1.1347,1.1121,1.1319,22451200.0],["1993-06-10",1.129,1.1516,1.1234,1.1516,16688000.0],["1993-06-11",1.1686,1.2137,1.1573,1.2024,15833600.0],["1993-06-14",1.2137,1.2137,1.1968,1.2137,7596800.0],["1993-06-15",1.2024,1.2307,1.2024,1.2307,22777600.0],["1993-06-16",1.2194,1.2758,1.2194,1.273,36892800.0],["1993-06-17",1.2758,1.2758,1.2532,1.2673,12550400.0],["1993-06-18",1.2645,1.2702,1.225,1.2363,16275200.0],["1993-06-21",1.2307,1.2419,1.1855,1.1968,11654400.0],["1993-06-22",1.2024,1.2419,1.1911,1.2363,11123200.0],["1993-06-23",1.2307,1.2419,1.2024,1.2081,11203200.0],["1993-06-24",1.1798,1.1855,1.1347,1.146,26288000.0],["1993-06-25",1.1403,1.1798,1.1403,1.177,23516800.0],["1993-06-28",1.194,1.2363,1.1855,1.2307,14118400.0],["1993-06-29",1.2476,1.2532,1.225,1.2532,20272000.0],["1993-06-30",1.2589,1.2871,1.2137,1.2194,30556800.0],["1993-07-01",1.225,1.2363,1.1968,1.2363,17174400.0],["1993-07-02",1.2363,1.2645,1.2307,1.2645,6115200.0],["1993-07-06",1.2589,1.2702,1.2419,1.2532,13747200.0],["1993-07-07",1.2476,1.2532,1.2081,1.2363,12188800.0],["1993-07-08",1.2419,1.2419,1.2024,1.2222,21488000.0],["1993-07-09",1.225,1.2476,1.2081,1.2419,7424000.0],["1993-07-12",1.2476,1.304,1.2476,1.3012,16284800.0],["1993-07-13",1.304,1.3379,1.2984,1.3323,16089600.0],["1993-07-14",1.3266,1.4113,1.321,1.3915,31052800.0],["1993-07-15",1.3774,1.3831,1.3379,1.3379,27321600.0],["1993-07-16",1.321,1.3266,1.2758,1.2928,13120000.0],["1993-07-19",1.2758,1.3379,1.2758,1.3153,7481600.0],["1993-07-20",1.3323,1.3436,1.3153,1.3323,7209600.0],["1993-07-21",1.3266,1.3436,1.321,1.3266,8377600.0],["1993-07-22",1.3436,1.3548,1.3266,1.3407,14912000.0],["1993-07-23",1.3323,1.3718,1.3323,1.3548,9820800.0],["1993-07-26",1.3492,1.3605,1.3323,1.3464,11808000.0],["1993-07-27",1.3492,1.3548,1.3323,1.352,9456000.0],["1993-07-28",1.3548,1.3944,1.3436,1.3944,14412800.0],["1993-07-29",1.3944,1.4508,1.3887,1.4395,21353600.0],["1993-07-30",1.4282,1.496,1.4282,1.4903,21296000.0],["1993-08-02",1.4903,1.5129,1.479,1.4903,14912000.0],["1993-08-03",1.4903,1.496,1.4621,1.479,8108800.0],["1993-08-04",1.479,1.496,1.4706,1.479,8688000.0],["1993-08-05",1.4734,1.5073,1.4734,1.4988,19235200.0],["1993-08-06",1.5073,1.5298,1.4903,1.5298,12572800.0],["1993-08-09",1.5355,1.5919,1.5186,1.5807,15120000.0],["1993-08-10",1.6089,1.6145,1.5637,1.5807,18569600.0],["1993-08-11",1.5863,1.5919,1.5214,1.5383,19731200.0],["1993-08-12",1.5411,1.5524,1.5016,1.5411,14409600.0],["1993-08-13",1.5468,1.575,1.5298,1.5411,15244800.0],["1993-08-16",1.5581,1.5863,1.5355,1.5863,8614400.0],["1993-08-17",1.575,1.6258,1.575,1.5919,15811200.0],["1993-08-18",1.6597,1.6823,1.654,1.6682,36185600.0],["1993-08-19",1.6653,1.671,1.6371,1.6399,21609600.0],["1993-08-20",1.6484,1.6484,1.6032,1.6428,35936000.0],["1993-08-23",1.6371,1.6597,1.6258,1.6315,16147200.0],["1993-08-24",1.6371,1.6428,1.5863,1.6258,12112000.0],["1993-08-25",1.6315,1.6428,1.5919,1.5919,15388800.0],["1993-08-26",1.5919,1.5976,1.5073,1.5214,37657600.0],["1993-08-27",1.5186,1.5524,1.5129,1.5355,16579200.0],["1993-08-30",1.5411,1.5807,1.5298,1.5778,10998400.0],["1993-08-31",1.5807,1.6202,1.575,1.6202,10691200.0],["1993-09-01",1.6089,1.6315,1.5976,1.6315,12208000.0],["1993-09-02",1.6428,1.6597,1.6315,1.6399,18054400.0],["1993-09-03",1.6315,1.6428,1.5919,1.6032,16016000.0],["1993-09-07",1.6032,1.6145,1.5242,1.5242,17212800.0],["1993-09-08",1.5242,1.5242,1.4339,1.4734,29241600.0],["1993-09-09",1.4903,1.5411,1.4847,1.5355,23625600.0],["1993-09-10",1.5468,1.6258,1.5298,1.6173,27289600.0],["1993-09-13",1.6258,1.6371,1.5553,1.5722,34838400.0],["1993-09-14",1.5581,1.5637,1.496,1.544,28326400.0],["1993-09-15",1.5609,1.6315,1.5298,1.6173,24115200.0],["1993-09-16",1.6202,1.6202,1.575,1.6032,9411200.0],["1993-09-17",1.5863,1.6371,1.575,1.6258,21936000.0],["1993-09-20",1.6428,1.6992,1.6428,1.6823,22041600.0],["1993-09-21",1.671,1.6879,1.6371,1.6597,25942400.0],["1993-09-22",1.6597,1.7754,1.6597,1.7528,36454400.0],["1993-09-23",1.75,1.7726,1.7387,1.7472,22921600.0],["1993-09-24",1.7274,1.7444,1.7105,1.7161,16182400.0],["1993-09-27",1.7105,1.7274,1.6992,1.6992,25744000.0],["1993-09-28",1.7048,1.7782,1.6879,1.7726,20275200.0],["1993-09-29",1.7782,1.8065,1.6258,1.6456,43283200.0],["1993-09-30",1.6653,1.6766,1.6032,1.6145,40854400.0],["1993-10-01",1.6258,1.6823,1.5863,1.6738,29273600.0],["1993-10-04",1.6653,1.7274,1.6653,1.7161,12467200.0],["1993-10-05",1.7387,1.7387,1.5807,1.6089,54492800.0],["1993-10-06",1.6484,1.671,1.5242,1.5468,24782400.0],["1993-10-07",1.5468,1.5468,1.3548,1.4113,29412800.0],["1993-10-08",1.4452,1.5919,1.4226,1.5807,27009600.0],["1993-10-11",1.5919,1.6936,1.5807,1.671,29942400.0],["1993-10-12",1.7274,1.7274,1.6145,1.654,15192000.0],["1993-10-13",1.6258,1.6258,1.479,1.5637,28070400.0],["1993-10-14",1.5468,1.5919,1.5468,1.5637,11920000.0],["1993-10-15",1.5807,1.5919,1.5468,1.5807,10484800.0],["1993-10-18",1.5919,1.6371,1.4678,1.4903,14681600.0],["1993-10-19",1.4903,1.4903,1.3661,1.3887,32624000.0],["1993-10-20",1.4452,1.4565,1.2758,1.2928,40067200.0],["1993-10-21",1.3097,1.3436,1.2984,1.3323,46958400.0],["1993-10-22",1.3661,1.4226,1.3436,1.3887,39806400.0],["1993-10-25",1.4,1.4226,1.3774,1.4113,24747200.0],["1993-10-26",1.4113,1.4226,1.3436,1.3548,9680000.0],["1993-10-27",1.3661,1.4226,1.3436,1.4113,19553600.0],["1993-10-28",1.3887,1.4226,1.3548,1.3887,21544000.0],["1993-10-29",1.3887,1.4339,1.3661,1.4226,16059200.0],["1993-11-01",1.4339,1.5581,1.4226,1.5355,23561600.0],["1993-11-02",1.5468,1.5581,1.5129,1.5581,28760000.0],["1993-11-03",1.5581,1.5694,1.3548,1.4113,33956800.0],["1993-11-04",1.3887,1.4226,1.3323,1.3605,20401600.0],["1993-11-05",1.321,1.4226,1.321,1.4,23476800.0],["1993-11-08",1.4339,1.5129,1.4339,1.496,16489600.0],["1993-11-09",1.5016,1.5581,1.4678,1.5129,17516800.0],["1993-11-10",1.5581,1.671,1.5129,1.6597,33412800.0],["1993-11-11",1.6597,1.6823,1.6032,1.6145,13240000.0],["1993-11-12",1.6258,1.6484,1.6032,1.6258,15312000.0],["1993-11-15",1.6032,1.6145,1.5694,1.5863,11982400.0],["1993-11-16",1.5807,1.5807,1.5129,1.5807,12332800.0],["1993-11-17",1.6145,1.6145,1.4903,1.5242,13078400.0],["1993-11-18",1.5129,1.5242,1.4339,1.4565,15561600.0],["1993-11-19",1.4452,1.5129,1.4226,1.4395,19403200.0],["1993-11-22",1.4339,1.4452,1.3548,1.3548,15928000.0],["1993-11-23",1.3887,1.5016,1.3661,1.479,17676800.0],["1993-11-24",1.4903,1.5468,1.479,1.5355,12449600.0],["1993-11-26",1.5468,1.6032,1.5355,1.5863,3934400.0],["1993-11-29",1.6371,1.6371,1.5694,1.5807,20363200.0],["1993-11-30",1.5468,1.6258,1.5468,1.5919,17249600.0],["1993-12-01",1.671,1.7161,1.6484,1.6653,41064000.0],["1993-12-02",1.6597,1.6823,1.6032,1.671,16868800.0],["1993-12-03",1.671,1.7048,1.6258,1.7048,17144000.0],["1993-12-06",1.5694,1.6145,1.4903,1.6145,26547200.0],["1993-12-07",1.6258,1.6371,1.6032,1.6032,5137600.0],["1993-12-08",1.5807,1.6145,1.5581,1.5863,10494400.0],["1993-12-09",1.5694,1.5807,1.5242,1.5355,10432000.0],["1993-12-10",1.5468,1.5694,1.5129,1.5581,9716800.0],["1993-12-13",1.5694,1.6145,1.5468,1.5919,9604800.0],["1993-12-14",1.6032,1.6145,1.5355,1.5919,5968000.0],["1993-12-15",1.5807,1.6032,1.4678,1.5581,23278400.0],["1993-12-16",1.5807,1.6202,1.5468,1.5581,13652800.0],["1993-12-17",1.5807,1.5807,1.5355,1.5581,9568000.0],["1993-12-20",1.5581,1.5694,1.5468,1.5694,2555200.0],["1993-12-21",1.5468,1.5694,1.5242,1.5355,4587200.0],["1993-12-22",1.5242,1.5919,1.5242,1.5581,5160000.0],["1993-12-23",1.5807,1.5919,1.5581,1.575,5875200.0],["1993-12-27",1.5807,1.671,1.5694,1.6597,11750400.0],["1993-12-28",1.671,1.7387,1.6597,1.7048,15185600.0],["1993-12-29",1.6936,1.7274,1.671,1.7161,6062400.0],["1993-12-30",1.7048,1.7387,1.7048,1.7331,6643200.0],["1993-12-31",1.7387,1.7726,1.7161,1.75,7064000.0],["1994-01-03",1.75,1.7726,1.6484,1.7048,14158400.0],["1994-01-04",1.6936,1.6936,1.671,1.6936,7483200.0],["1994-01-05",1.6597,1.75,1.6484,1.7387,12771200.0],["1994-01-06",1.6936,1.7274,1.6823,1.7161,8340800.0],["1994-01-07",1.671,1.7387,1.6597,1.7048,14515200.0],["1994-01-10",1.7274,1.8065,1.6823,1.8065,19846400.0],["1994-01-11",1.7952,1.8065,1.7331,1.8065,13326400.0],["1994-01-12",1.8178,1.8855,1.7274,1.8742,43320000.0],["1994-01-13",1.8403,1.9194,1.8065,1.8968,15657600.0],["1994-01-14",1.9194,1.9419,1.8855,1.9081,16675200.0],["1994-01-17",1.9081,1.9307,1.8742,1.925,15112000.0],["1994-01-18",1.8855,1.9307,1.8742,1.9137,23856000.0],["1994-01-19",1.829,1.8855,1.829,1.8573,14369600.0],["1994-01-20",1.8742,1.9194,1.8516,1.9081,12992000.0],["1994-01-21",1.9194,1.9532,1.8855,1.9307,14862400.0],["1994-01-24",1.9532,1.9984,1.9307,1.9758,21035200.0],["1994-01-25",1.9532,1.9871,1.9419,1.9702,9360000.0],["1994-01-26",1.9645,1.9871,1.9194,1.9419,18044800.0],["1994-01-27",1.9307,1.9871,1.8855,1.9645,11780800.0],["1994-01-28",1.9645,1.9984,1.9419,1.9758,12632000.0],["1994-01-31",1.9984,2.0661,1.9871,1.9928,14219200.0],["1994-02-01",1.9758,2.0549,1.9645,2.0379,14304000.0],["1994-02-02",2.0323,2.0887,1.9984,2.0774,7144000.0],["1994-02-03",2.0549,2.1113,2.0323,2.0549,9465600.0],["1994-02-04",2.0549,2.0774,1.8968,1.9081,18153600.0],["1994-02-07",1.8855,1.9758,1.8855,1.9645,22704000.0],["1994-02-08",1.9419,2.1,1.9419,2.0774,19931200.0],["1994-02-09",2.0774,2.1678,2.021,2.0774,25510400.0],["1994-02-10",2.0661,2.0887,2.0097,2.0266,14654400.0],["1994-02-11",2.021,2.0774,1.9984,2.0549,10776000.0],["1994-02-14",2.0549,2.1226,2.0436,2.0887,16753600.0],["1994-02-15",2.1,2.179,2.0774,2.1452,23694400.0],["1994-02-16",2.2807,2.2807,2.2129,2.2355,34232000.0],["1994-02-17",2.2468,2.2694,2.179,2.1903,16811200.0],["1994-02-18",2.2129,2.2468,2.1339,2.2242,19603200.0],["1994-02-22",2.2242,2.2807,2.1903,2.2694,7748800.0],["1994-02-23",2.2807,2.3258,2.2016,2.2129,17497600.0],["1994-02-24",2.2016,2.2242,2.1339,2.1847,15568000.0],["1994-02-25",2.1903,2.2355,2.1339,2.1395,15758400.0],["1994-02-28",2.1452,2.2242,2.1339,2.1452,10696000.0],["1994-03-01",2.1565,2.1903,2.1226,2.1903,7334400.0],["1994-03-02",2.1339,2.1339,2.0661,2.0661,28662400.0],["1994-03-03",2.0774,2.1226,2.0661,2.1169,9028800.0],["1994-03-04",2.1339,2.1678,2.1113,2.1226,15084800.0],["1994-03-07",2.1452,2.1678,2.1339,2.1452,14025600.0],["1994-03-08",2.1565,2.1565,2.0774,2.0774,5835200.0],["1994-03-09",2.1226,2.179,2.1226,2.1282,12080000.0],["1994-03-10",2.1452,2.1452,2.1,2.1057,11638400.0],["1994-03-11",2.1113,2.2016,2.0887,2.1847,10691200.0],["1994-03-14",2.1678,2.2129,2.1226,2.2129,14969600.0],["1994-03-15",2.2242,2.2694,2.2242,2.2581,14928000.0],["1994-03-16",2.2468,2.3032,2.2468,2.275,8884800.0],["1994-03-17",2.3032,2.3484,2.275,2.3371,24064000.0],["1994-03-18",2.3371,2.3371,2.2919,2.3145,12312000.0],["1994-03-21",2.292,2.3145,2.2581,2.2807,12371200.0],["1994-03-22",2.2807,2.3371,2.2694,2.2976,11972800.0],["1994-03-23",2.3032,2.3258,2.2355,2.2581,13624000.0],["1994-03-24",2.2355,2.2581,2.1339,2.1903,17270400.0],["1994-03-25",2.1903,2.1903,2.0774,2.0831,12521600.0],["1994-03-28",2.1,2.1,1.9307,2.0831,28043200.0],["1994-03-29",2.1,2.1113,1.9984,2.0097,12550400.0],["1994-03-30",1.9645,2.021,1.8968,1.9194,24308800.0],["1994-03-31",1.9081,2.021,1.8968,2.0097,21324800.0],["1994-04-04",1.9194,2.0887,1.9194,2.0323,19721600.0],["1994-04-05",2.0774,2.2129,2.0774,2.2129,14358400.0],["1994-04-06",2.2242,2.2242,2.1,2.1621,15235200.0],["1994-04-07",2.179,2.2016,2.1113,2.1452,11212800.0],["1994-04-08",2.1339,2.1565,2.0661,2.0887,7800000.0],["1994-04-11",2.0661,2.179,2.0436,2.1452,12126400.0],["1994-04-12",2.1113,2.1113,1.9307,1.9532,30566400.0],["1994-04-13",1.9871,1.9871,1.7613,1.8403,40353600.0],["1994-04-14",1.8065,1.9081,1.7726,1.8968,46539200.0],["1994-04-15",1.9081,1.9194,1.829,1.8629,20064000.0],["1994-04-18",1.8742,1.9081,1.7839,1.8008,25116800.0],["1994-04-19",1.8065,1.829,1.6597,1.6992,37428800.0],["1994-04-20",1.7387,1.7613,1.6371,1.75,31305600.0],["1994-04-21",1.7726,1.9532,1.7161,1.9419,41296000.0],["1994-04-22",1.9589,1.9984,1.9081,1.9165,29254400.0],["1994-04-25",1.9194,1.9758,1.8629,1.9532,13547200.0],["1994-04-26",1.9984,2.021,1.9645,1.9758,16537600.0],["1994-04-28",1.9871,2.0097,1.925,1.9307,18417600.0],["1994-04-29",1.9419,2.0097,1.8968,2.0097,12334400.0],["1994-05-02",2.0097,2.1113,1.9758,2.0887,12228800.0],["1994-05-03",2.0887,2.0887,1.9758,2.0097,12172800.0],["1994-05-04",2.021,2.021,1.9081,1.9081,11398400.0],["1994-05-05",1.9194,2.021,1.9194,1.9758,12049600.0],["1994-05-06",1.9419,2.0323,1.8742,1.9984,24134400.0],["1994-05-09",1.9645,2.0436,1.9307,1.9307,13332800.0],["1994-05-10",1.9984,1.9984,1.9419,1.9758,14808000.0],["1994-05-11",1.9871,2.0097,1.9307,1.9419,13681600.0],["1994-05-12",1.9532,2.021,1.9419,2.004,14374400.0],["1994-05-13",1.9984,1.9984,1.8855,1.9532,24787200.0],["1994-05-16",1.9194,1.9419,1.8065,1.8403,20926400.0],["1994-05-17",1.8516,1.9307,1.7161,1.8178,31920000.0],["1994-05-18",1.9984,2.0323,1.9194,1.9476,47465600.0],["1994-05-19",1.9476,1.9871,1.9419,1.9532,21684800.0],["1994-05-20",1.9419,1.9758,1.9194,1.9476,11201600.0],["1994-05-23",1.9645,1.9871,1.9419,1.9532,11014400.0],["1994-05-24",1.9645,1.9984,1.9532,1.9758,10812800.0],["1994-05-25",1.9532,1.9815,1.9307,1.9645,5929600.0],["1994-05-26",1.9758,1.9871,1.8742,1.8968,14056000.0],["1994-05-27",1.9081,1.9532,1.8855,1.9363,5553600.0],["1994-05-31",1.9307,1.9758,1.8855,1.9702,16556800.0],["1994-06-01",1.9419,2.1452,1.9194,2.1113,27235200.0],["1994-06-02",2.1,2.1339,2.0549,2.0887,19889600.0],["1994-06-03",2.1113,2.1226,2.0379,2.0436,11811200.0],["1994-06-06",2.0549,2.1113,2.0549,2.0774,14195200.0],["1994-06-07",2.0549,2.0887,1.9758,1.9871,16105600.0],["1994-06-08",1.9758,1.9984,1.7952,1.8403,49705600.0],["1994-06-09",1.8516,1.8968,1.6823,1.75,46120000.0],["1994-06-10",1.829,1.829,1.75,1.8065,20521600.0],["1994-06-13",1.8065,1.8629,1.7726,1.8008,11953600.0],["1994-06-14",1.829,1.8742,1.8178,1.829,11881600.0],["1994-06-15",1.8516,1.9081,1.8403,1.8629,19659200.0],["1994-06-16",1.8742,1.9307,1.8403,1.9194,15515200.0],["1994-06-17",1.9081,1.9307,1.8403,1.8629,17132800.0],["1994-06-20",1.829,1.8742,1.7839,1.8121,17769600.0],["1994-06-21",1.7613,1.8178,1.7274,1.7557,21052800.0],["1994-06-22",1.7726,1.8742,1.75,1.8178,21409600.0],["1994-06-23",1.8178,1.8403,1.7613,1.7613,18348800.0],["1994-06-24",1.7613,1.8516,1.7613,1.8121,8219200.0],["1994-06-27",1.8178,1.8968,1.7952,1.8883,10680000.0],["1994-06-28",1.9081,1.9758,1.8968,1.9702,18665600.0],["1994-06-29",1.9419,2.021,1.9419,1.9871,29353600.0],["1994-06-30",1.9984,2.021,1.9194,1.9307,14113600.0],["1994-07-01",1.9307,1.9532,1.8968,1.9419,7660800.0],["1994-07-05",1.9081,1.9984,1.9081,1.9307,11779200.0],["1994-07-06",1.9307,1.9645,1.9081,1.9532,14521600.0],["1994-07-07",1.9645,1.9984,1.9419,1.9984,12732800.0],["1994-07-08",1.9758,2.1,1.9645,2.0831,42116800.0],["1994-07-11",2.1,2.1565,2.0774,2.1452,26347200.0],["1994-07-12",2.0887,2.1903,2.0774,2.1903,28796800.0],["1994-07-13",2.1678,2.2468,2.1678,2.2186,21788800.0],["1994-07-14",2.2073,2.2242,2.1113,2.1565,17793600.0],["1994-07-15",2.1452,2.1452,2.021,2.0436,19302400.0],["1994-07-18",2.0323,2.0549,1.9871,2.0097,24004800.0],["1994-07-19",2.021,2.021,1.9419,1.9532,19792000.0],["1994-07-20",1.9532,1.9532,1.8742,1.9024,21537600.0],["1994-07-21",1.9194,1.9871,1.8516,1.9871,17208000.0],["1994-07-22",2.0097,2.0323,1.9758,2.0266,17003200.0],["1994-07-25",2.0323,2.0549,1.9645,1.9984,8748800.0],["1994-07-26",1.9984,2.0097,1.9532,1.9758,10688000.0],["1994-07-27",1.9645,1.9758,1.8855,1.9137,10947200.0],["1994-07-28",1.9194,1.9645,1.8968,1.9419,10102400.0],["1994-07-29",1.9532,2.1113,1.9532,2.021,28076800.0],["1994-08-01",2.0436,2.0774,2.0097,2.0718,12108800.0],["1994-08-02",2.0661,2.1113,2.0549,2.1,13734400.0],["1994-08-03",2.0944,2.1113,2.0549,2.1,10054400.0],["1994-08-04",2.0944,2.1,2.0436,2.1,14049600.0],["1994-08-05",2.0549,2.1,2.0323,2.1,13459200.0],["1994-08-08",2.0661,2.1452,2.0661,2.1395,13281600.0],["1994-08-09",2.1452,2.179,2.1113,2.1565,13753600.0],["1994-08-10",2.179,2.3032,2.179,2.2807,37307200.0],["1994-08-11",2.2694,2.3484,2.2581,2.3032,26966400.0],["1994-08-12",2.3145,2.3258,2.2694,2.2948,26067200.0],["1994-08-15",2.2581,2.3145,2.2581,2.3089,27108800.0],["1994-08-16",2.2976,2.4387,2.2976,2.3597,24088000.0],["1994-08-17",2.45,2.4613,2.2581,2.3484,52595200.0],["1994-08-18",2.3145,2.4049,2.3032,2.3371,16252800.0],["1994-08-19",2.3484,2.3484,2.2694,2.2694,14676800.0],["1994-08-22",2.2581,2.3484,2.2581,2.3371,5993600.0],["1994-08-23",2.3484,2.371,2.3258,2.371,7195200.0],["1994-08-24",2.371,2.371,2.2807,2.3032,13820800.0],["1994-08-25",2.2807,2.3484,2.2468,2.3032,19336000.0],["1994-08-26",2.3258,2.3936,2.3258,2.371,13326400.0],["1994-08-29",2.3936,2.4274,2.2807,2.2863,19608000.0],["1994-08-30",2.2807,2.371,2.2355,2.3484,16489600.0],["1994-08-31",2.3145,2.3371,2.2807,2.2807,16081600.0],["1994-09-01",2.2581,2.2581,2.1565,2.1734,36587200.0],["1994-09-02",2.1678,2.2355,2.1678,2.2242,9332800.0],["1994-09-06",2.2355,2.2355,2.1339,2.1621,16472000.0],["1994-09-07",2.1903,2.2242,2.1678,2.1847,30462400.0],["1994-09-08",2.1678,2.2468,2.1678,2.2186,16264000.0],["1994-09-09",2.179,2.2299,2.1452,2.2016,11547200.0],["1994-09-12",2.2016,2.2242,2.1565,2.179,7032000.0],["1994-09-13",2.2016,2.2694,2.1903,2.2073,23385600.0],["1994-09-14",2.2242,2.2355,2.179,2.2016,17574400.0],["1994-09-15",2.1903,2.2468,2.179,2.2468,21054400.0],["1994-09-16",2.2242,2.3145,2.2016,2.3032,17603200.0],["1994-09-19",2.3145,2.3371,2.2581,2.3145,18849600.0],["1994-09-20",2.292,2.3032,2.1678,2.1678,14227200.0],["1994-09-21",2.179,2.1903,2.0323,2.0774,37928000.0],["1994-09-22",2.1,2.1113,2.0323,2.0774,28872000.0],["1994-09-23",2.0774,2.179,2.0661,2.1028,27459200.0],["1994-09-26",2.0887,2.1113,2.0323,2.0887,19840000.0],["1994-09-27",2.0549,2.0887,2.0436,2.0549,10336000.0],["1994-09-28",2.0774,2.1,2.0097,2.0323,30038400.0],["1994-09-29",2.0661,2.1226,2.0436,2.0549,34286400.0],["1994-09-30",2.0774,2.1226,2.0125,2.1113,23920000.0],["1994-10-03",2.0887,2.1113,2.0661,2.0718,10035200.0],["1994-10-04",2.0774,2.0774,1.9307,1.9419,45708800.0],["1994-10-05",1.9307,1.9984,1.8968,1.9984,32201600.0],["1994-10-06",2.0097,2.021,1.9532,1.9702,11481600.0],["1994-10-07",1.9984,2.0436,1.9758,2.0097,14128000.0],["1994-10-10",2.0097,2.1452,2.0097,2.1226,18723200.0],["1994-10-11",2.1903,2.2355,2.179,2.1903,42710400.0],["1994-10-12",2.179,2.1903,2.1113,2.1226,21974400.0],["1994-10-13",2.1452,2.1903,2.0887,2.0944,22745600.0],["1994-10-14",2.0887,2.1113,1.9984,2.0718,35080000.0],["1994-10-17",2.0661,2.0774,1.9984,2.0097,17307200.0],["1994-10-18",2.021,2.0549,2.0153,2.021,20502400.0],["1994-10-19",2.0323,2.179,2.0323,2.1678,28278400.0],["1994-10-20",2.179,2.2016,2.0661,2.1,25123200.0],["1994-10-21",2.0774,2.1621,2.0549,2.1508,21940800.0],["1994-10-24",2.1452,2.179,2.1226,2.1621,13003200.0],["1994-10-25",2.1452,2.2016,2.1339,2.2016,13404800.0],["1994-10-26",2.2129,2.2355,2.1903,2.2355,16385600.0],["1994-10-27",2.2355,2.3032,2.2242,2.3032,23910400.0],["1994-10-28",2.292,2.3766,2.2694,2.3484,22254400.0],["1994-10-31",2.3484,2.3823,2.3032,2.3484,15406400.0],["1994-11-01",2.3032,2.3258,2.2468,2.2524,22356800.0],["1994-11-02",2.2581,2.3484,2.2411,2.3061,28177600.0],["1994-11-03",2.3032,2.3258,2.2355,2.2468,17022400.0],["1994-11-04",2.2355,2.2581,2.1678,2.2073,14104000.0],["1994-11-07",2.2016,2.2242,2.179,2.179,16640000.0],["1994-11-08",2.2016,2.3258,2.1903,2.3145,33436800.0],["1994-11-09",2.3258,2.3371,2.2355,2.2891,19424000.0],["1994-11-10",2.2581,2.2694,2.2016,2.2411,17851200.0],["1994-11-11",2.2355,2.2581,2.2242,2.2355,7376000.0],["1994-11-14",2.2581,2.2807,2.2355,2.2807,7606400.0],["1994-11-15",2.3145,2.3597,2.3032,2.3371,26204800.0],["1994-11-16",2.3484,2.3823,2.2919,2.3089,20433600.0],["1994-11-17",2.3145,2.3484,2.2807,2.2919,10371200.0],["1994-11-18",2.3032,2.3371,2.2807,2.3371,15148800.0],["1994-11-21",2.3371,2.4049,2.2976,2.3032,27724800.0],["1994-11-22",2.3032,2.3032,2.2242,2.2411,24640000.0],["1994-11-23",2.1903,2.2242,2.1565,2.2242,25612800.0],["1994-11-25",2.2129,2.3145,2.2129,2.3145,7569600.0],["1994-11-28",2.3145,2.3653,2.2919,2.3371,18276800.0],["1994-11-29",2.3597,2.3936,2.3484,2.371,19043200.0],["1994-11-30",2.2581,2.2694,2.1452,2.1621,83424000.0],["1994-12-01",2.1565,2.1678,1.9984,2.0492,55155200.0],["1994-12-02",2.0661,2.1113,2.0436,2.1,36324800.0],["1994-12-05",2.1113,2.1226,2.0661,2.0831,21428800.0],["1994-12-06",2.0887,2.1565,2.0436,2.0436,32622400.0],["1994-12-07",2.0549,2.0661,1.9645,1.9758,29552000.0],["1994-12-08",1.9758,1.9984,1.8403,1.8629,50996800.0],["1994-12-09",1.8629,1.9532,1.8403,1.9532,25830400.0],["1994-12-12",1.9758,1.9758,1.8742,1.9081,13630400.0],["1994-12-13",1.9307,1.9307,1.8855,1.8968,7310400.0],["1994-12-14",1.9081,1.9871,1.8968,1.9871,19308800.0],["1994-12-15",1.9984,2.021,1.8968,1.9081,21315200.0],["1994-12-16",1.8968,1.9081,1.8178,1.8347,16182400.0],["1994-12-19",1.8629,1.8968,1.8403,1.8516,17088000.0],["1994-12-20",1.9081,1.9081,1.8178,1.829,16881600.0],["1994-12-21",1.8403,1.8968,1.7952,1.877,28593600.0],["1994-12-22",1.8855,1.9081,1.8403,1.8516,16184000.0],["1994-12-23",1.8629,1.8742,1.8121,1.829,19105600.0],["1994-12-27",1.8403,1.9081,1.8178,1.9081,25012800.0],["1994-12-28",1.9194,1.9645,1.9194,1.9419,24336000.0],["1994-12-29",1.9532,1.9645,1.9081,1.9532,10422400.0],["1994-12-30",1.9532,1.9532,1.8629,1.9081,14366400.0],["1995-01-03",1.8855,1.8968,1.8065,1.8178,18468800.0],["1995-01-04",1.8403,1.8403,1.6936,1.8065,69673600.0],["1995-01-05",1.8178,1.8629,1.7839,1.829,31270400.0],["1995-01-06",1.8403,1.8629,1.8178,1.8403,16537600.0],["1995-01-09",1.8742,1.8855,1.8516,1.8855,10670400.0],["1995-01-10",1.8968,1.9645,1.8968,1.9419,41739200.0],["1995-01-11",1.9871,2.021,1.9109,1.9363,43072000.0],["1995-01-12",1.9419,1.9871,1.9307,1.9645,12358400.0],["1995-01-13",1.9758,1.9984,1.9194,1.9419,21753600.0],["1995-01-16",1.9645,2.0097,1.9532,2.0097,23881600.0],["1995-01-17",1.9984,2.0323,1.9758,1.9984,24392000.0],["1995-01-18",1.9984,2.0323,1.9645,1.9871,25321600.0],["1995-01-19",1.9758,1.9871,1.9532,1.9589,10937600.0],["1995-01-20",1.9532,1.9645,1.8742,1.9081,26574400.0],["1995-01-23",1.8855,1.8855,1.829,1.8799,21577600.0],["1995-01-24",1.8855,1.9419,1.8629,1.9363,11374400.0],["1995-01-25",1.8855,1.8855,1.8065,1.829,58982400.0],["1995-01-26",1.8403,1.8629,1.75,1.7613,43891200.0],["1995-01-27",1.7839,1.8403,1.7726,1.8234,22891200.0],["1995-01-30",1.829,1.829,1.7161,1.7387,23868800.0],["1995-01-31",1.7613,1.7613,1.671,1.7387,47744000.0],["1995-02-01",1.75,1.7952,1.7387,1.7613,25305600.0],["1995-02-02",1.7613,1.829,1.75,1.829,25203200.0],["1995-02-03",1.8516,1.9081,1.8403,1.8516,48137600.0],["1995-02-06",1.8629,1.9419,1.8516,1.925,37081600.0],["1995-02-07",1.9419,1.9758,1.9081,1.9194,25696000.0],["1995-02-08",1.9419,1.9532,1.8855,1.9081,29150400.0],["1995-02-09",1.9081,1.9984,1.8911,1.9702,58227200.0],["1995-02-10",1.9871,2.0436,1.9758,2.0097,59939200.0],["1995-02-13",1.9984,2.0774,1.9871,2.0323,24276800.0],["1995-02-14",2.0436,2.0661,1.9758,2.021,33297600.0],["1995-02-15",2.1113,2.1565,2.0436,2.1226,72252800.0],["1995-02-16",2.1339,2.1565,2.1113,2.1226,21574400.0],["1995-02-17",2.0887,2.1,2.0464,2.0633,24758400.0],["1995-02-21",2.0549,2.0661,1.9984,2.0661,23249600.0],["1995-02-22",2.0436,2.0661,2.0323,2.0661,14033600.0],["1995-02-23",2.0661,2.1226,2.0549,2.0887,24473600.0],["1995-02-24",2.0887,2.1226,2.0774,2.1226,27761600.0],["1995-02-27",2.0774,2.1565,2.0323,2.0549,18664000.0],["1995-02-28",2.0661,2.0887,2.0323,2.0831,17294400.0],["1995-03-01",2.1,2.1678,2.0887,2.1113,30203200.0],["1995-03-02",2.1565,2.1678,2.1226,2.1565,16931200.0],["1995-03-03",2.1565,2.227,2.1452,2.1903,18940800.0],["1995-03-06",2.1678,2.2355,2.1226,2.2242,20739200.0],["1995-03-07",2.2242,2.2242,2.1339,2.1678,24731200.0],["1995-03-08",2.1678,2.179,2.1339,2.1678,17441600.0],["1995-03-09",2.2468,2.2581,2.179,2.2242,40020800.0],["1995-03-10",2.2242,2.2581,2.2016,2.2468,25864000.0],["1995-03-13",2.2807,2.3145,2.2581,2.2948,40020800.0],["1995-03-14",2.3032,2.371,2.3032,2.3653,37174400.0],["1995-03-15",2.3597,2.371,2.3258,2.354,85577600.0],["1995-03-16",2.3371,2.3597,2.3258,2.3399,17353600.0],["1995-03-17",2.3653,2.4839,2.3484,2.4726,45649600.0],["1995-03-20",2.4613,2.5178,2.45,2.5178,21564800.0],["1995-03-21",2.529,2.6194,2.529,2.5799,67939200.0],["1995-03-22",2.5629,2.5855,2.4839,2.5403,36462400.0],["1995-03-23",2.5516,2.6194,2.4839,2.6081,32156800.0],["1995-03-24",2.642,2.6758,2.6307,2.6758,47750400.0],["1995-03-27",2.6758,2.7323,2.6532,2.7097,28936000.0],["1995-03-28",2.6984,2.7097,2.642,2.6758,23995200.0],["1995-03-29",2.6871,2.7097,2.5516,2.5742,40521600.0],["1995-03-30",2.5968,2.6081,2.4387,2.4613,49608000.0],["1995-03-31",2.4049,2.5065,2.3823,2.4895,29129600.0],["1995-04-03",2.4895,2.4924,2.3936,2.4782,24844800.0],["1995-04-04",2.4839,2.5178,2.4049,2.4274,26144000.0],["1995-04-05",2.4049,2.5178,2.3823,2.4952,28844800.0],["1995-04-06",2.529,2.5403,2.4839,2.4952,17795200.0],["1995-04-07",2.5178,2.5968,2.4952,2.5742,22596800.0],["1995-04-10",2.5742,2.6081,2.5516,2.5968,27052800.0],["1995-04-11",2.625,2.642,2.5403,2.546,22785600.0],["1995-04-12",2.5629,2.5855,2.529,2.5855,11995200.0],["1995-04-13",2.5968,2.6532,2.5855,2.6307,13475200.0],["1995-04-17",2.6645,2.6645,2.4839,2.5121,28886400.0],["1995-04-18",2.5403,2.5516,2.4839,2.4839,23368000.0],["1995-04-19",2.4952,2.5065,2.4161,2.4613,17779200.0],["1995-04-20",2.4726,2.4839,2.4387,2.4613,16073600.0],["1995-04-21",2.4839,2.5403,2.45,2.5008,18272000.0],["1995-04-24",2.4839,2.6307,2.4754,2.6194,23526400.0],["1995-04-25",2.642,2.6871,2.6081,2.6871,22393600.0],["1995-04-26",2.6532,2.7887,2.642,2.7887,32227200.0],["1995-04-27",2.7774,2.8452,2.7323,2.7436,28331200.0],["1995-04-28",2.7661,2.8113,2.7436,2.7831,16121600.0],["1995-05-01",2.7887,2.8226,2.7323,2.7323,13390400.0],["1995-05-02",2.721,2.7323,2.6871,2.7153,11366400.0],["1995-05-03",2.7097,2.7661,2.6871,2.7549,18889600.0],["1995-05-04",2.7774,2.9129,2.7661,2.8,34489600.0],["1995-05-05",2.8565,2.8678,2.7661,2.7661,16651200.0],["1995-05-08",2.7661,2.8678,2.7549,2.8452,14497600.0],["1995-05-09",2.8565,2.8791,2.7549,2.8339,17003200.0],["1995-05-10",2.8565,2.8678,2.7718,2.8226,14456000.0],["1995-05-11",2.7774,2.9581,2.7661,2.9468,38931200.0],["1995-05-12",2.9355,3.1274,2.9242,3.0032,53939200.0],["1995-05-15",3.0484,3.071,2.9581,3.0032,31332800.0],["1995-05-16",2.9807,3.1726,2.9694,3.1049,38673600.0],["1995-05-17",3.3984,3.6574,3.3645,3.6249,129163200.0],["1995-05-18",3.7145,3.8613,3.6355,3.6468,92433600.0],["1995-05-19",3.6242,3.6694,3.5565,3.6129,39827200.0],["1995-05-22",3.6355,3.7145,3.6355,3.7145,24216000.0],["1995-05-23",3.7597,3.8274,3.7484,3.8049,36350400.0],["1995-05-24",3.8387,3.8783,3.7484,3.7597,41054400.0],["1995-05-25",3.7258,3.7371,3.627,3.7258,25996800.0],["1995-05-26",3.7032,3.7032,3.5113,3.5791,35315200.0],["1995-05-30",3.5903,3.6242,3.3871,3.4153,43340800.0],["1995-05-31",3.4323,3.4774,3.3532,3.4774,43152000.0],["1995-06-01",3.5,3.6016,3.4662,3.5847,25974400.0],["1995-06-02",3.5452,3.8049,3.5339,3.7089,32950400.0],["1995-06-05",3.7371,3.7823,3.6694,3.692,22910400.0],["1995-06-06",3.692,3.7145,3.6016,3.6129,23643200.0],["1995-06-07",3.6355,3.6468,3.548,3.5903,18067200.0],["1995-06-08",3.5903,3.6468,3.5791,3.6016,11977600.0],["1995-06-09",3.6242,3.6581,3.5565,3.6468,19001600.0],["1995-06-12",3.6807,3.692,3.4887,3.5452,23832000.0],["1995-06-13",3.6129,3.6242,3.4887,3.5113,38302400.0],["1995-06-14",3.4774,3.6807,3.4661,3.6581,38910400.0],["1995-06-15",3.6694,3.7823,3.6581,3.7484,37140800.0],["1995-06-16",3.7597,3.7597,3.6581,3.6581,18302400.0],["1995-06-19",3.6694,3.8162,3.6581,3.7484,29164800.0],["1995-06-20",3.7823,3.8613,3.771,3.85,35028800.0],["1995-06-21",3.8726,3.8839,3.7258,3.7823,31955200.0],["1995-06-22",3.7936,3.9291,3.771,3.9121,28713600.0],["1995-06-23",3.9065,3.9629,3.8952,3.9149,18153600.0],["1995-06-26",3.8952,3.9742,3.8274,3.8528,22444800.0],["1995-06-27",3.85,3.9291,3.8049,3.8049,28532800.0],["1995-06-28",3.7936,3.8049,3.6581,3.7371,42811200.0],["1995-06-29",3.7484,3.9742,3.7258,3.9178,58040000.0],["1995-06-30",3.9629,3.9968,3.8839,3.9121,20121600.0],["1995-07-03",3.9178,3.9178,3.8613,3.8726,8699200.0],["1995-07-05",3.8839,4.0081,3.8726,3.9516,35376000.0],["1995-07-06",3.9629,4.1436,3.9516,4.1436,30022400.0],["1995-07-07",4.121,4.4371,4.1097,4.4371,47755200.0],["1995-07-10",4.4258,4.579,4.4033,4.5274,48185600.0],["1995-07-11",4.4823,4.5162,4.3412,4.4484,39899200.0],["1995-07-12",4.5274,4.6178,4.4823,4.5274,35878400.0],["1995-07-13",4.5387,4.742,4.4823,4.6404,33539200.0],["1995-07-14",4.5726,4.6516,4.5162,4.6234,28952000.0],["1995-07-17",4.6404,4.7081,4.55,4.6742,27459200.0],["1995-07-18",4.6855,4.7081,4.5049,4.5613,30977600.0],["1995-07-19",4.3694,4.4033,4.1097,4.3976,89702400.0],["1995-07-20",4.4484,4.4597,4.2791,4.392,40475200.0],["1995-07-21",4.3807,4.4145,4.2678,4.2903,23033600.0],["1995-07-24",4.3242,4.5162,4.2791,4.5049,28545600.0],["1995-07-25",4.5726,4.6742,4.55,4.6573,31220800.0],["1995-07-26",4.7194,4.9339,4.7081,4.8492,52425600.0],["1995-07-27",4.8549,4.9904,4.6968,4.7533,39854400.0],["1995-07-28",4.6855,4.7081,4.5839,4.6008,42499200.0],["1995-07-31",4.6404,4.6968,4.55,4.6742,29459200.0],["1995-08-01",4.7194,4.7194,4.4484,4.4597,45268800.0],["1995-08-02",4.5162,4.5387,4.3129,4.3242,71137600.0],["1995-08-03",4.2339,4.2791,4.1549,4.1774,68083200.0],["1995-08-04",4.1887,4.3468,4.1887,4.3468,34153600.0],["1995-08-07",4.3694,4.4484,4.3468,4.3807,26710400.0],["1995-08-08",4.392,4.471,4.3581,4.4033,22523200.0],["1995-08-09",4.4484,4.5839,4.4145,4.5274,33430400.0],["1995-08-10",4.5274,4.5839,4.3807,4.5274,36945600.0],["1995-08-11",4.6065,4.6291,4.5274,4.5952,27640000.0],["1995-08-14",4.5952,4.7871,4.5726,4.7194,35315200.0],["1995-08-15",4.7758,4.7984,4.6855,4.6855,38710400.0],["1995-08-16",5.2952,5.4081,5.1823,5.3404,100747200.0],["1995-08-17",5.3065,5.3516,5.2275,5.25,32300800.0],["1995-08-18",5.2839,5.2839,5.1145,5.1145,35214400.0],["1995-08-21",5.1145,5.1823,4.7307,4.742,50435200.0],["1995-08-22",4.8097,5.0355,4.7645,5.0073,53422400.0],["1995-08-23",5.0355,5.1823,5.0129,5.092,35886400.0],["1995-08-24",5.1597,5.171,4.9339,4.9904,30392000.0],["1995-08-25",5.0129,5.0242,4.8323,4.8549,30486400.0],["1995-08-28",4.8774,4.8887,4.7758,4.7758,25203200.0],["1995-08-29",4.7871,4.7871,4.4258,4.7307,97462400.0],["1995-08-30",4.7984,4.8323,4.5839,4.6516,41604800.0],["1995-08-31",4.6686,4.7984,4.6404,4.6968,25552000.0],["1995-09-01",4.6968,4.7645,4.6178,4.7194,28000000.0],["1995-09-05",4.7307,4.9904,4.7307,4.9791,26918400.0],["1995-09-06",5.0581,5.1033,4.9904,5.0242,35720000.0],["1995-09-07",5.0694,5.1823,4.8887,4.9,41857600.0],["1995-09-08",4.9113,4.9791,4.8097,4.9339,36572800.0],["1995-09-11",4.9452,5.1089,4.9226,5.0694,21721600.0],["1995-09-12",5.1145,5.1258,4.8887,4.9226,36441600.0],["1995-09-13",4.9,5.0242,4.8323,4.9283,39217600.0],["1995-09-14",4.9452,4.9452,4.7307,4.7533,42008000.0],["1995-09-15",4.7871,4.7871,4.5162,4.5387,88020800.0],["1995-09-18",4.5162,4.5726,4.4371,4.5613,63788800.0],["1995-09-19",4.6065,4.7533,4.5839,4.6742,49324800.0],["1995-09-20",4.742,4.8097,4.6968,4.725,36665600.0],["1995-09-21",4.6742,4.7307,4.5952,4.6065,42254400.0],["1995-09-22",4.55,4.5839,4.4597,4.5274,50536000.0],["1995-09-25",4.5726,4.5952,4.471,4.5557,32632000.0],["1995-09-26",4.5952,4.6742,4.4258,4.4766,43243200.0],["1995-09-27",4.4484,4.4597,4.2113,4.4597,81824000.0],["1995-09-28",4.4823,4.742,4.471,4.725,48792000.0],["1995-09-29",4.7533,4.7645,4.5641,4.6178,48038400.0],["1995-10-02",4.6404,4.7081,4.4484,4.5274,44476800.0],["1995-10-03",4.5162,4.5613,4.4033,4.4145,57724800.0],["1995-10-04",4.3016,4.3581,4.1887,4.1944,72184000.0],["1995-10-05",4.2,4.3242,4.1774,4.3016,61108800.0],["1995-10-06",4.3694,4.4033,4.2198,4.2339,36598400.0],["1995-10-09",4.1549,4.1662,4.0702,4.0984,54129600.0],["1995-10-10",3.8557,4.2,3.8162,4.1379,86632000.0],["1995-10-11",4.3016,4.3129,4.1549,4.3016,45771200.0],["1995-10-12",4.3355,4.4484,4.3016,4.4484,37808000.0],["1995-10-13",4.6065,4.6065,4.2678,4.2903,37558400.0],["1995-10-16",4.3129,4.3807,4.2678,4.3016,26689600.0],["1995-10-17",4.3807,4.5839,4.2678,4.5839,35424000.0],["1995-10-18",4.7645,4.7871,4.4936,4.5387,44697600.0],["1995-10-19",4.4936,4.5387,4.3807,4.4936,28460800.0],["1995-10-20",4.5274,4.5274,4.2678,4.3016,20390400.0],["1995-10-23",4.2452,4.471,4.2226,4.4258,27095200.0],["1995-10-24",4.4936,4.4936,4.3355,4.3581,22310400.0],["1995-10-25",4.4258,4.4258,4.1549,4.2,32190400.0],["1995-10-26",4.2226,4.3129,4.1097,4.2226,33193600.0],["1995-10-27",4.2452,4.4936,4.2226,4.4258,35724800.0],["1995-10-30",4.471,4.6516,4.4484,4.6065,26256800.0],["1995-10-31",4.6742,4.6742,4.5162,4.5274,26648000.0],["1995-11-01",4.5387,4.6065,4.4371,4.4597,28380800.0],["1995-11-02",4.471,4.7533,4.4033,4.7533,46352800.0],["1995-11-03",4.8436,5.0129,4.8323,5.0016,55219200.0],["1995-11-06",4.9904,4.9904,4.8549,4.8662,29403200.0],["1995-11-07",4.5613,4.6516,4.2678,4.4033,90460000.0],["1995-11-08",4.5387,4.5613,4.2791,4.3129,72089600.0],["1995-11-09",4.6742,4.7081,4.5613,4.6968,34283200.0],["1995-11-10",4.6742,4.7758,4.6178,4.6855,23619200.0],["1995-11-13",4.6855,4.7194,4.471,4.5049,21730400.0],["1995-11-14",4.3355,4.392,4.1323,4.1549,46700800.0],["1995-11-15",4.2226,4.2678,3.9742,4.1323,55125600.0],["1995-11-16",4.0758,4.4484,4.0758,4.3129,49577600.0],["1995-11-17",4.2903,4.3581,4.1323,4.2113,29723200.0],["1995-11-20",4.2791,4.3242,3.7597,3.8613,49049600.0],["1995-11-21",3.8952,4.042,3.85,3.9516,60712000.0],["1995-11-22",4.0194,4.0307,3.7371,3.7597,51067200.0],["1995-11-24",3.7936,3.8274,3.7484,3.8274,16826400.0],["1995-11-27",3.9516,4.0194,3.7936,3.8049,51418400.0],["1995-11-28",3.7936,4.1887,3.7823,4.1774,86983200.0],["1995-11-29",4.2903,4.4823,4.2226,4.3468,85032000.0],["1995-11-30",4.2903,4.5274,4.2678,4.392,39549600.0],["1995-12-01",4.3807,4.5049,4.1662,4.2452,44492800.0],["1995-12-04",4.3355,4.471,4.2678,4.2903,28807200.0],["1995-12-05",4.3694,4.3694,4.2,4.2,28154400.0],["1995-12-06",4.2,4.2339,4.0081,4.0984,35572800.0],["1995-12-07",4.121,4.1549,3.9291,4.0081,28905600.0],["1995-12-08",4.0533,4.1662,3.9629,4.1436,25798400.0],["1995-12-11",4.2,4.3355,4.1436,4.3016,28064800.0],["1995-12-12",4.3129,4.3242,4.0194,4.042,38000800.0],["1995-12-13",4.0758,4.1887,4.0194,4.1097,21488000.0],["1995-12-14",4.1436,4.1549,3.8726,3.8839,34216800.0],["1995-12-15",3.9065,3.9178,3.7258,3.7936,42849600.0],["1995-12-18",3.7823,3.7823,3.4662,3.5,70032800.0],["1995-12-19",3.5678,3.8839,3.5339,3.8839,51904800.0],["1995-12-20",3.9403,3.9516,3.6355,3.6694,33372000.0],["1995-12-21",3.7371,3.8613,3.7145,3.8049,24684000.0],["1995-12-22",3.8162,3.8387,3.7597,3.8049,12267200.0],["1995-12-26",3.8162,3.9178,3.771,3.85,11505600.0],["1995-12-27",3.85,3.8839,3.7484,3.7936,9396800.0],["1995-12-28",3.7258,3.7258,3.5678,3.6355,26491200.0],["1995-12-29",3.6129,3.6807,3.5339,3.5565,31265600.0],["1996-01-02",3.5903,3.7371,3.5565,3.7371,32039200.0],["1996-01-03",3.5452,3.5678,3.2742,3.3871,112130400.0],["1996-01-04",3.4436,3.4436,3.1839,3.4379,66889600.0],["1996-01-05",3.3645,3.4549,3.3307,3.3702,58715200.0],["1996-01-08",3.3871,3.421,3.342,3.3758,12934400.0],["1996-01-09",3.2742,3.2742,3.0258,3.0371,131737600.0],["1996-01-10",2.9129,3.2178,2.9129,3.0823,75994400.0],["1996-01-11",3.2403,3.2968,3.15,3.2516,55440000.0],["1996-01-12",3.2855,3.3194,3.1613,3.1839,26689600.0],["1996-01-15",3.1839,3.1952,2.8226,2.8339,55056000.0],["1996-01-16",2.9807,2.9807,2.7097,2.9242,54056000.0],["1996-01-17",2.8452,3.1726,2.8339,2.9694,59084800.0],["1996-01-18",3.0823,3.0936,2.9581,3.0145,28779200.0],["1996-01-19",3.0371,3.1049,3.0145,3.0597,27624000.0],["1996-01-22",3.071,3.1726,3.0484,3.1726,37848000.0],["1996-01-23",3.1726,3.3081,3.1274,3.2968,40468800.0],["1996-01-24",3.342,3.5226,3.3307,3.5,44571200.0],["1996-01-25",3.5452,3.5565,3.3758,3.3984,45848800.0],["1996-01-26",3.3758,3.4549,3.2968,3.3307,24389600.0],["1996-01-29",3.3758,3.3871,3.1952,3.2516,20668800.0],["1996-01-30",3.2629,3.3984,3.2178,3.3758,33731200.0],["1996-01-31",3.3984,3.3984,3.2742,3.342,31441600.0],["1996-02-01",3.342,3.6129,3.3307,3.6016,59588000.0],["1996-02-02",3.6242,3.692,3.5791,3.6468,49562400.0],["1996-02-05",3.692,3.9178,3.6355,3.8839,62737600.0],["1996-02-06",3.9178,4.042,3.8952,3.9855,60975200.0],["1996-02-07",3.9629,4.0123,3.5212,3.6073,99220800.0],["1996-02-08",3.5678,3.692,3.4323,3.6694,72193600.0],["1996-02-09",3.7145,3.7484,3.5226,3.5565,39992800.0],["1996-02-12",3.5565,3.6807,3.5452,3.6129,32080000.0],["1996-02-13",3.3645,3.6129,3.342,3.4662,70362400.0],["1996-02-14",3.6581,3.7145,3.5113,3.5226,125502400.0],["1996-02-15",3.5226,3.5791,3.4774,3.5791,37976800.0],["1996-02-16",3.5903,3.6355,3.5339,3.596,34787200.0],["1996-02-20",3.5339,3.6807,3.4887,3.5678,32513600.0],["1996-02-21",3.6129,3.6694,3.5903,3.6355,38763200.0],["1996-02-22",3.692,3.85,3.6807,3.8387,52760800.0],["1996-02-23",3.8726,3.8952,3.7258,3.7936,32836800.0],["1996-02-26",3.7936,3.7936,3.6807,3.7498,21024000.0],["1996-02-27",3.6581,3.6694,3.4549,3.4549,71286400.0],["1996-02-28",3.4774,3.5678,3.4549,3.4774,63521600.0],["1996-02-29",3.3194,3.3194,3.2065,3.2291,78023200.0],["1996-03-01",3.2291,3.2403,3.0258,3.1387,75076800.0],["1996-03-04",3.1839,3.2291,3.0597,3.0597,36342400.0],["1996-03-05",3.071,3.15,3.0597,3.1105,32883200.0],["1996-03-06",3.1049,3.1161,2.9242,2.9355,37713600.0],["1996-03-07",2.9581,3.0258,2.9129,2.9524,36500000.0],["1996-03-08",2.7774,3.071,2.7661,3.0484,52054400.0],["1996-03-11",3.1049,3.15,3.0597,3.071,55758400.0],["1996-03-12",3.0484,3.071,2.8903,2.9468,31708800.0],["1996-03-13",2.992,3.0823,2.9468,3.0371,30868000.0],["1996-03-14",3.0145,3.0258,2.879,2.8903,44600800.0],["1996-03-15",2.9355,3.1952,2.8903,3.1274,55943200.0],["1996-03-18",3.2065,3.3871,3.1952,3.3702,44960000.0],["1996-03-19",3.3984,3.4549,3.2629,3.2855,37404000.0],["1996-03-20",3.2855,3.2855,3.1161,3.2403,30081600.0],["1996-03-21",3.2291,3.342,3.1726,3.2799,23841600.0],["1996-03-22",3.2968,3.3081,3.2065,3.2968,18814400.0],["1996-03-25",3.2855,3.3307,3.15,3.1613,26078400.0],["1996-03-26",3.1387,3.2403,3.0936,3.1895,26837600.0],["1996-03-27",3.1952,3.3194,3.1839,3.2855,19860000.0],["1996-03-28",3.2291,3.2403,3.15,3.15,19576800.0],["1996-03-29",3.1726,3.2065,3.1387,3.15,14817600.0],["1996-04-01",3.1613,3.2291,3.15,3.2178,9484000.0],["1996-04-02",3.2178,3.2178,3.0992,3.1387,18137600.0],["1996-04-03",3.1161,3.2629,3.1161,3.246,22399200.0],["1996-04-04",3.2516,3.2742,3.1839,3.1952,18623200.0],["1996-04-08",3.1274,3.3758,3.0653,3.3307,41972800.0],["1996-04-09",3.3758,3.421,3.3081,3.3645,24200800.0],["1996-04-10",3.2855,3.421,3.2742,3.3307,40812000.0],["1996-04-11",3.2291,3.2629,3.1274,3.2178,34456000.0],["1996-04-12",3.2065,3.2403,3.1274,3.1839,23338400.0],["1996-04-15",3.1839,3.2516,3.1613,3.2347,13992800.0],["1996-04-16",3.3532,3.4097,3.2968,3.3532,33954400.0],["1996-04-17",3.3307,3.3984,3.2178,3.3081,29638400.0],["1996-04-18",3.3194,3.421,3.3081,3.3645,28454400.0],["1996-04-19",3.3758,3.3984,3.342,3.3645,13352000.0],["1996-04-22",3.3984,3.3984,3.3194,3.3645,11707200.0],["1996-04-23",3.3532,3.5113,3.3194,3.5113,29743200.0],["1996-04-24",3.6129,3.8162,3.5226,3.8162,76161600.0],["1996-04-25",3.8049,3.8387,3.6242,3.7371,45168000.0],["1996-04-26",3.7371,3.7484,3.6355,3.6581,22177600.0],["1996-04-29",3.6694,3.7371,3.6468,3.6581,18299200.0],["1996-04-30",3.6581,3.692,3.5903,3.6129,21420000.0],["1996-05-01",3.5903,3.6468,3.5452,3.5565,26614400.0],["1996-05-02",3.6694,3.7371,3.5903,3.6129,52095200.0],["1996-05-03",3.6595,3.6694,3.5452,3.5678,28327200.0],["1996-05-06",3.5791,3.6016,3.5,3.5226,19425600.0],["1996-05-07",3.5452,3.5565,3.4549,3.4549,23254400.0],["1996-05-08",3.4436,3.5678,3.3871,3.5565,35409600.0],["1996-05-09",3.5565,3.5565,3.4323,3.4774,20581600.0],["1996-05-10",3.5113,3.5565,3.3984,3.4097,20129600.0],["1996-05-13",3.4549,3.6242,3.4097,3.6016,26455200.0],["1996-05-14",3.6468,3.6807,3.5452,3.6186,41036800.0],["1996-05-15",3.4549,3.5678,3.3984,3.3984,69436800.0],["1996-05-16",3.3307,3.4774,3.3194,3.4323,29812000.0],["1996-05-17",3.421,3.4676,3.3758,3.3758,13076800.0],["1996-05-20",3.421,3.4436,3.2968,3.3194,19998400.0],["1996-05-21",3.3194,3.342,3.1952,3.2065,25289600.0],["1996-05-22",3.1952,3.2403,3.1726,3.2178,29511200.0],["1996-05-23",3.2291,3.2855,3.1952,3.1952,27702400.0],["1996-05-24",3.2178,3.2403,3.1952,3.2065,17738400.0],["1996-05-28",3.2291,3.2403,3.1839,3.2065,15262400.0],["1996-05-29",3.2178,3.2178,3.1274,3.1613,14348800.0],["1996-05-30",3.1726,3.2403,3.1387,3.2291,11780800.0],["1996-05-31",3.2968,3.4097,3.2516,3.3645,24712000.0],["1996-06-03",3.342,3.3645,3.2291,3.2516,16692800.0],["1996-06-04",3.2629,3.2742,3.15,3.1952,24422400.0],["1996-06-05",3.1613,3.1613,3.0823,3.1049,27824800.0],["1996-06-06",3.1387,3.1387,2.9468,2.9694,39547200.0],["1996-06-07",2.9016,3.0936,2.8903,3.0936,28839200.0],["1996-06-10",3.0145,3.0484,2.9581,2.9807,20825600.0],["1996-06-11",3.0032,3.0371,2.9581,2.9807,20389600.0],["1996-06-12",3.0936,3.1952,3.0484,3.1387,33752800.0],["1996-06-13",3.1726,3.1952,3.071,3.1839,24836800.0],["1996-06-14",3.1726,3.1726,3.071,3.0936,17670400.0],["1996-06-17",3.1049,3.1049,3.0597,3.071,14449600.0],["1996-06-18",3.0032,3.0484,2.8678,2.8903,36665600.0],["1996-06-19",2.9129,2.9468,2.7661,2.8,37961600.0],["1996-06-20",2.8339,2.8903,2.7436,2.8452,35383200.0],["1996-06-21",2.8903,2.9016,2.7549,2.8,28682400.0],["1996-06-24",2.7887,2.9016,2.7549,2.8678,19873600.0],["1996-06-25",2.9016,2.9016,2.7097,2.7549,27636000.0],["1996-06-26",2.721,2.7323,2.6081,2.6871,39715200.0],["1996-06-27",2.7323,2.7436,2.6532,2.7097,26540800.0],["1996-06-28",2.7661,2.8353,2.7323,2.7549,27152800.0],["1996-07-01",2.7774,2.9129,2.7774,2.8452,26565600.0],["1996-07-02",2.8,2.8226,2.7661,2.7887,19329600.0],["1996-07-03",2.7887,2.8113,2.7436,2.7661,16410400.0],["1996-07-05",2.7323,2.7661,2.7097,2.7549,10913600.0],["1996-07-08",2.7436,2.8339,2.7436,2.7661,17937600.0],["1996-07-09",2.8339,2.8452,2.7563,2.7887,22613600.0],["1996-07-10",2.7774,2.7774,2.6984,2.7436,19036000.0],["1996-07-11",2.7323,2.7323,2.529,2.5968,41292000.0],["1996-07-12",2.6194,2.6194,2.45,2.529,29365600.0],["1996-07-15",2.5403,2.5403,2.2581,2.2919,39787200.0],["1996-07-16",2.2355,2.3371,2.0323,2.3371,53240000.0],["1996-07-17",2.4387,2.45,2.3371,2.3597,32539200.0],["1996-07-18",2.3823,2.3936,2.3032,2.3258,32447200.0],["1996-07-19",2.3145,2.3145,2.2341,2.2355,23101600.0],["1996-07-22",2.2355,2.2355,2.1113,2.1226,24970400.0],["1996-07-23",2.1452,2.1452,2.021,2.0436,26429600.0],["1996-07-24",1.9871,2.1113,1.9645,2.0323,33114400.0],["1996-07-25",2.0549,2.0887,2.021,2.0605,32504800.0],["1996-07-26",2.1678,2.3032,2.1452,2.2637,42220000.0],["1996-07-29",2.3145,2.3371,2.2242,2.2355,32594400.0],["1996-07-30",2.2694,2.2807,2.1678,2.2581,19299200.0],["1996-07-31",2.2581,2.2581,2.1226,2.1565,28284800.0],["1996-08-01",2.1565,2.1678,2.0887,2.1565,40308800.0],["1996-08-02",2.2129,2.2694,2.1903,2.2355,39453600.0],["1996-08-05",2.2694,2.3258,2.2581,2.3145,29954400.0],["1996-08-06",2.3145,2.3145,2.2242,2.2694,24830400.0],["1996-08-07",2.3258,2.4839,2.3258,2.4782,62210400.0],["1996-08-08",2.4839,2.4839,2.3484,2.3597,40232800.0],["1996-08-09",2.3145,2.3597,2.2581,2.2807,24453600.0],["1996-08-12",2.2807,2.3484,2.2581,2.2694,19983200.0],["1996-08-13",2.2242,2.2581,2.1678,2.1678,21892800.0],["1996-08-14",2.1452,2.2807,2.1,2.2468,42531200.0],["1996-08-15",2.2581,2.2694,2.2242,2.2468,13233600.0],["1996-08-16",2.2581,2.2581,2.2355,2.2581,11656000.0],["1996-08-19",2.2694,2.2694,2.2242,2.2637,14248000.0],["1996-08-20",2.2694,2.2694,2.2242,2.2242,13685600.0],["1996-08-21",2.2355,2.2694,2.2129,2.2581,14857600.0],["1996-08-22",2.2694,2.3611,2.2468,2.3597,27824000.0],["1996-08-23",2.3484,2.3484,2.2581,2.3032,17838400.0],["1996-08-26",2.3145,2.3145,2.2468,2.2468,14164000.0],["1996-08-27",2.2807,2.2807,2.1903,2.2694,23779200.0],["1996-08-28",2.2807,2.2807,2.2355,2.2581,16282400.0],["1996-08-29",2.2581,2.2694,2.2242,2.2242,13476800.0],["1996-08-30",2.2468,2.2468,2.179,2.1903,12567200.0],["1996-09-03",2.179,2.2581,2.1565,2.2581,20204800.0],["1996-09-04",2.2581,2.2581,2.1903,2.2016,11488000.0],["1996-09-05",2.179,2.1903,2.0549,2.0774,37866400.0],["1996-09-06",2.1113,2.1339,2.0887,2.1226,16192000.0],["1996-09-09",2.1339,2.1339,2.1,2.1226,8711200.0],["1996-09-10",2.1113,2.1339,2.0774,2.1,13354400.0],["1996-09-11",2.0887,2.1452,2.0774,2.1339,12722400.0],["1996-09-12",2.1339,2.179,2.0774,2.1565,19129600.0],["1996-09-13",2.2016,2.2129,2.1565,2.2129,21829600.0],["1996-09-16",2.2242,2.3597,2.2016,2.3258,48729600.0],["1996-09-17",2.4161,2.4782,2.3823,2.4726,80577600.0],["1996-09-18",2.4274,2.4726,2.3823,2.4105,34524000.0],["1996-09-19",2.4161,2.4839,2.3823,2.4726,27279200.0],["1996-09-20",2.4839,2.4839,2.3823,2.4049,26716000.0],["1996-09-23",2.3823,2.3936,2.3371,2.3484,14911200.0],["1996-09-24",2.3823,2.5403,2.371,2.5065,52150400.0],["1996-09-25",2.529,2.5629,2.4613,2.5347,38022400.0],["1996-09-26",2.5629,2.6532,2.5178,2.5742,41266400.0],["1996-09-27",2.5968,2.5968,2.5065,2.5178,19753600.0],["1996-09-30",2.5178,2.5629,2.4839,2.4952,21784800.0],["1996-10-01",2.4613,2.4726,2.371,2.4161,26180800.0],["1996-10-02",2.4274,2.4613,2.4161,2.45,11488000.0],["1996-10-03",2.45,2.5403,2.4161,2.4274,21285600.0],["1996-10-04",2.4613,2.4726,2.3823,2.4049,17060000.0],["1996-10-07",2.4613,2.5065,2.3936,2.4952,21890400.0],["1996-10-08",2.529,2.5742,2.5065,2.529,26096800.0],["1996-10-09",2.642,2.6758,2.6081,2.642,35991200.0],["1996-10-10",2.6532,2.6984,2.5742,2.6532,36496800.0],["1996-10-11",2.6758,2.6984,2.6645,2.6871,12778400.0],["1996-10-14",2.6984,2.7549,2.642,2.6645,16038400.0],["1996-10-15",2.7436,2.7436,2.5855,2.6307,35568000.0],["1996-10-16",2.6307,2.6307,2.5403,2.5911,21919200.0],["1996-10-17",2.5968,2.6532,2.5178,2.5516,23203200.0],["1996-10-18",2.5742,2.5968,2.529,2.5855,11663200.0],["1996-10-21",2.5742,2.6532,2.529,2.5403,12094400.0],["1996-10-22",2.529,2.529,2.4161,2.45,14416000.0],["1996-10-23",2.4274,2.4613,2.3936,2.4387,22104000.0],["1996-10-24",2.4613,2.4613,2.4049,2.4161,14289600.0],["1996-10-25",2.4161,2.45,2.3823,2.4161,8844800.0],["1996-10-28",2.4161,2.4274,2.371,2.371,8981600.0],["1996-10-29",2.3823,2.3936,2.3145,2.3371,14751200.0],["1996-10-30",2.3484,2.4161,2.3371,2.3484,10576000.0],["1996-10-31",2.371,2.4049,2.371,2.3879,11619200.0],["1996-11-01",2.3936,2.4049,2.3371,2.3597,11341600.0],["1996-11-04",2.3484,2.3936,2.3371,2.3766,11096800.0],["1996-11-05",2.3936,2.5178,2.3823,2.5065,19758400.0],["1996-11-06",2.5178,2.5742,2.4613,2.4952,26465600.0],["1996-11-07",2.5065,2.5855,2.4952,2.5629,20740800.0],["1996-11-08",2.5742,2.5742,2.4726,2.5065,17580000.0],["1996-11-11",2.4839,2.5855,2.4726,2.5855,19484000.0],["1996-11-12",2.6645,2.6984,2.6081,2.6194,36263200.0],["1996-11-13",2.642,2.7549,2.6081,2.7436,31406400.0],["1996-11-14",2.7436,2.8903,2.721,2.8903,43972800.0],["1996-11-15",2.9016,2.9016,2.8452,2.879,48047200.0],["1996-11-18",2.8791,2.8903,2.7323,2.8226,34837600.0],["1996-11-19",2.8113,2.8903,2.7887,2.8452,22707200.0],["1996-11-20",2.8678,2.8678,2.7323,2.7549,29724000.0],["1996-11-21",2.721,2.9694,2.7097,2.8903,75732000.0],["1996-11-22",3.1952,3.5565,3.15,3.4887,207850400.0],["1996-11-25",3.5791,3.5903,3.3645,3.3984,101604800.0],["1996-11-26",3.342,3.3645,3.2178,3.3024,52256800.0],["1996-11-27",3.2968,3.421,3.2968,3.3871,30335200.0],["1996-11-29",3.3984,3.4887,3.3758,3.4436,17087200.0],["1996-12-02",3.4549,3.4662,3.3645,3.4549,20317600.0],["1996-12-03",3.4661,3.6581,3.4436,3.5791,62392800.0],["1996-12-04",3.5226,3.6129,3.5,3.5791,37363200.0],["1996-12-05",3.5903,3.5903,3.4436,3.4774,22628800.0],["1996-12-06",3.342,3.5,3.1952,3.4436,41800000.0],["1996-12-09",3.4774,3.5903,3.4436,3.5903,20041600.0],["1996-12-10",3.6468,3.6581,3.4323,3.4662,31185600.0],["1996-12-11",3.3758,3.5339,3.3645,3.4662,30832800.0],["1996-12-12",3.4887,3.6129,3.4662,3.5339,40104000.0],["1996-12-13",3.5113,3.5113,3.3645,3.3758,22880000.0],["1996-12-16",3.4097,3.421,3.2065,3.2291,20680800.0],["1996-12-17",3.1952,3.2291,3.0597,3.1274,38195200.0],["1996-12-18",3.1726,3.2855,3.1387,3.2234,24566400.0],["1996-12-19",3.2968,3.3194,3.2178,3.2742,13403200.0],["1996-12-20",3.342,3.342,3.2742,3.3081,27508000.0],["1996-12-23",3.3194,3.3194,3.1839,3.2065,11912000.0],["1996-12-24",3.2065,3.2403,3.1952,3.2291,7228000.0],["1996-12-26",3.2516,3.2629,3.1726,3.1952,7607200.0],["1996-12-27",3.3194,3.3307,3.2403,3.2403,14220800.0],["1996-12-30",3.2629,3.2742,3.2178,3.2291,13554400.0],["1996-12-31",3.2291,3.2742,3.2291,3.246,16779200.0],["1997-01-02",3.2403,3.2516,3.1331,3.1839,17532000.0],["1997-01-03",3.2291,3.3871,3.2178,3.3871,17191200.0],["1997-01-06",3.4436,3.5339,3.4097,3.4774,24655200.0],["1997-01-07",3.4774,3.5226,3.4323,3.4944,16107200.0],["1997-01-08",3.5,3.6016,3.4549,3.5903,30224800.0],["1997-01-09",3.6129,3.7018,3.5452,3.692,32100000.0],["1997-01-10",3.6129,3.7823,3.6016,3.7823,39532000.0],["1997-01-13",3.7823,3.9065,3.7032,3.8952,30101600.0],["1997-01-14",3.9178,3.9629,3.7936,3.9403,32072000.0],["1997-01-15",3.9629,4.1774,3.9516,4.0533,80877600.0],["1997-01-16",4.0533,4.0871,4.0194,4.0758,27484000.0],["1997-01-17",4.121,4.1662,4.0758,4.121,24068800.0],["1997-01-20",4.0984,4.3581,4.0194,4.2734,47864800.0],["1997-01-21",4.2452,4.4823,4.2,4.3637,47093600.0],["1997-01-22",4.3694,4.3694,4.2113,4.2339,26949600.0],["1997-01-23",4.2452,4.4371,4.2113,4.2452,50369600.0],["1997-01-24",4.2113,4.2678,3.9742,4.0533,47181600.0],["1997-01-27",4.0533,4.0533,3.8726,4.0307,33974400.0],["1997-01-28",4.0758,4.2,4.0645,4.121,26368000.0],["1997-01-29",4.121,4.1662,4.0194,4.1436,21743200.0],["1997-01-30",4.1774,4.3694,4.1662,4.3694,29736000.0],["1997-01-31",4.3694,4.4823,4.3016,4.4597,40916800.0],["1997-02-03",4.4371,4.4484,4.3016,4.3355,24740000.0],["1997-02-04",4.3129,4.3242,4.1549,4.2,22541600.0],["1997-02-05",4.1662,4.1774,3.692,3.9855,76156800.0],["1997-02-06",4.1774,4.392,4.0645,4.3016,84617600.0],["1997-02-07",4.4371,4.4597,4.2776,4.4145,54392800.0],["1997-02-10",4.4258,4.471,4.2,4.2,43962400.0],["1997-02-11",4.2113,4.2226,3.8952,4.0758,70124800.0],["1997-02-12",4.4936,4.7194,4.4936,4.7081,156764000.0],["1997-02-13",4.7194,4.9113,4.6065,4.7645,77313600.0],["1997-02-14",4.742,4.8323,4.6404,4.7758,41568800.0],["1997-02-18",4.7533,4.7645,4.6516,4.7533,26359200.0],["1997-02-19",4.7533,4.9791,4.7307,4.917,32837600.0],["1997-02-20",4.8549,4.8662,4.7307,4.7871,38323200.0],["1997-02-21",4.7758,4.8041,4.5274,4.5726,39719200.0],["1997-02-24",4.4936,4.6404,4.4033,4.5387,44390400.0],["1997-02-25",4.6178,4.7194,4.5274,4.6516,42740000.0],["1997-02-26",4.6742,4.7081,4.5049,4.6799,31392000.0],["1997-02-27",4.6629,4.7645,4.2903,4.2903,35424000.0],["1997-02-28",4.2452,4.6742,4.2226,4.5726,75938400.0],["1997-03-03",4.5387,4.742,4.4823,4.6968,35580000.0],["1997-03-04",4.7307,4.7533,4.55,4.6742,39036000.0],["1997-03-05",4.7194,4.7645,4.6065,4.6855,24432800.0],["1997-03-06",4.6742,4.6855,4.4823,4.5839,34022400.0],["1997-03-07",4.6516,4.7533,4.5162,4.6742,37131200.0],["1997-03-10",4.6629,4.8887,4.5839,4.8549,33349600.0],["1997-03-11",4.821,4.8662,4.6404,4.6629,32720000.0],["1997-03-12",4.6178,4.6968,4.5726,4.6178,27332800.0],["1997-03-13",4.5952,4.7194,4.5839,4.6855,24705600.0],["1997-03-14",4.7194,4.7533,4.6629,4.7081,19312800.0],["1997-03-17",4.6629,4.6968,4.5049,4.5274,28811200.0],["1997-03-18",4.5613,4.5613,4.3016,4.375,30799200.0],["1997-03-19",4.3355,4.3694,4.0307,4.1549,59215200.0],["1997-03-20",4.1774,4.2904,3.9968,4.121,53404000.0],["1997-03-21",4.1436,4.2339,4.1097,4.121,37332800.0],["1997-03-24",4.1097,4.3355,3.9065,4.3355,49534400.0],["1997-03-25",4.3468,4.5162,4.1549,4.4484,52139200.0],["1997-03-26",4.4936,4.5952,4.3694,4.5952,36493600.0],["1997-03-27",4.5952,4.6291,4.3016,4.3581,30066400.0],["1997-03-31",4.2678,4.4145,4.121,4.1887,48522400.0],["1997-04-01",4.0871,4.2791,4.0645,4.2466,39288800.0],["1997-04-02",4.2565,4.3129,4.1323,4.2678,31912000.0],["1997-04-03",4.2339,4.3807,4.2,4.3807,39892000.0],["1997-04-04",4.3129,4.7871,4.2791,4.7194,70807200.0],["1997-04-07",4.7758,4.8662,4.7645,4.8323,33672800.0],["1997-04-08",4.8436,4.8662,4.7758,4.8323,24917600.0],["1997-04-09",4.8436,4.9565,4.7758,4.7984,45512800.0],["1997-04-10",4.7645,4.821,4.6178,4.6742,31139200.0],["1997-04-11",4.5952,4.6629,4.4823,4.5387,30404000.0],["1997-04-14",4.4258,4.5162,4.3355,4.471,37329600.0],["1997-04-15",4.5274,4.5952,4.3129,4.3129,36450400.0],["1997-04-16",4.1774,4.3242,4.1436,4.2339,48864000.0],["1997-04-17",4.2791,4.55,4.2565,4.4879,41914400.0],["1997-04-18",4.5387,4.5839,4.2791,4.2903,29251200.0],["1997-04-21",4.2791,4.3129,4.0532,4.1323,44835200.0],["1997-04-22",4.1662,4.3807,4.0645,4.3694,38812800.0],["1997-04-23",4.392,4.5952,4.3581,4.4992,36597600.0],["1997-04-24",4.5952,4.7307,4.3807,4.5613,65569600.0],["1997-04-25",4.5049,4.6065,4.3807,4.392,28892800.0],["1997-04-28",4.4033,4.6516,4.2903,4.5952,39211200.0],["1997-04-29",4.6855,4.8662,4.6742,4.8549,55668000.0],["1997-04-30",4.7871,4.9678,4.7871,4.9565,51244000.0],["1997-05-01",4.9339,5.1258,4.8323,4.9226,49984000.0],["1997-05-02",4.9339,5.25,4.9113,5.2049,45369600.0],["1997-05-05",5.3629,5.5887,5.2162,5.5775,52992800.0],["1997-05-06",5.442,5.5097,5.3855,5.3968,44216800.0],["1997-05-07",5.3404,5.6,5.2952,5.4758,46516800.0],["1997-05-08",5.4307,5.7242,5.4307,5.7242,40856800.0],["1997-05-09",5.7581,5.7694,5.6226,5.696,46977600.0],["1997-05-12",5.7129,5.8258,5.4984,5.5662,39916000.0],["1997-05-13",5.5323,5.7129,5.4194,5.4589,56005600.0],["1997-05-14",5.6678,5.7807,5.5662,5.768,72091200.0],["1997-05-15",5.7468,6.1194,5.6678,6.1194,55796000.0],["1997-05-16",5.95,6.0855,5.8597,5.9387,57966400.0],["1997-05-19",5.9387,6.0404,5.8823,5.9726,25901600.0],["1997-05-20",5.9613,6.3452,5.95,6.317,50734400.0],["1997-05-21",6.3226,6.3226,6.0178,6.0404,53974400.0],["1997-05-22",6.0404,6.1081,5.9049,6.0065,31509600.0],["1997-05-23",6.0517,6.221,5.9162,6.1871,30270400.0],["1997-05-27",6.1194,6.5033,6.1081,6.2775,50715200.0],["1997-05-28",6.2775,6.3678,6.1646,6.2436,32350400.0],["1997-05-29",6.2097,6.2097,5.9275,5.9387,32764800.0],["1997-05-30",5.3516,5.9162,5.3516,5.8936,79518400.0],["1997-06-02",5.9162,6.1081,5.8371,6.0573,33773600.0],["1997-06-03",5.9613,6.0291,5.5549,5.5605,40585600.0],["1997-06-04",5.6565,5.8033,5.5549,5.6,49660800.0],["1997-06-05",5.6,5.6904,5.5323,5.6452,25165600.0],["1997-06-06",5.6452,5.9105,5.6339,5.871,30904000.0],["1997-06-09",5.9275,6.0404,5.8033,5.8146,26461600.0],["1997-06-10",5.6452,5.7581,5.425,5.4871,60584800.0],["1997-06-11",5.3516,5.6339,5.1992,5.5887,80660000.0],["1997-06-12",5.4871,5.5775,5.3799,5.4194,51634400.0],["1997-06-13",5.4533,5.8484,5.4194,5.8146,46385600.0],["1997-06-16",5.8033,5.9557,5.7694,5.9218,36848800.0],["1997-06-17",5.8823,6.2549,5.8597,6.142,46976800.0],["1997-06-18",6.0291,6.2323,6.0065,6.1871,44867200.0],["1997-06-19",6.1871,6.3339,6.1533,6.2775,30447200.0],["1997-06-20",6.2831,6.5033,6.2775,6.3452,44603200.0],["1997-06-23",6.2775,6.571,6.2549,6.3508,36328800.0],["1997-06-24",6.4581,6.5146,6.3226,6.5033,39267200.0],["1997-06-25",6.4581,6.7404,6.3904,6.6275,44182400.0],["1997-06-26",6.571,6.6952,6.4863,6.5428,35483200.0],["1997-06-27",6.6049,6.6613,6.5033,6.571,31296000.0],["1997-06-30",6.5484,6.6388,6.3904,6.396,30648000.0],["1997-07-01",6.3904,6.6726,6.3791,6.6105,35163200.0],["1997-07-02",6.6162,6.8758,6.5597,6.825,34446400.0],["1997-07-03",6.921,7.0226,6.921,6.9888,24660000.0],["1997-07-07",7.0,7.0113,6.7291,6.8589,38868800.0],["1997-07-08",6.8081,6.8984,6.6839,6.7799,34821600.0],["1997-07-09",6.8081,6.9775,6.7742,6.8984,37304000.0],["1997-07-10",6.8871,6.9662,6.7968,6.921,29656000.0],["1997-07-11",6.9436,7.192,6.8984,7.1581,32429600.0],["1997-07-14",7.192,7.5194,7.0904,7.4968,40604800.0],["1997-07-15",7.6775,7.6775,7.2258,7.3896,45598400.0],["1997-07-16",7.4968,7.6775,7.3839,7.5702,34145600.0],["1997-07-17",7.5081,7.542,7.3613,7.4968,26577600.0],["1997-07-18",7.4065,7.4404,7.271,7.3444,24189600.0],["1997-07-21",7.3162,7.3218,7.1863,7.2315,24534400.0],["1997-07-22",7.1863,7.6097,7.1694,7.5984,30106400.0],["1997-07-23",7.6549,8.1065,7.5646,7.9767,51700000.0],["1997-07-24",7.9146,8.4113,7.8525,8.3662,74112800.0],["1997-07-25",8.3549,8.4226,8.1291,8.146,33403200.0],["1997-07-28",8.1178,8.321,7.9654,8.163,30136800.0],["1997-07-29",8.0726,8.2081,7.9484,7.9936,27371200.0],["1997-07-30",7.892,8.3323,7.8581,8.1968,39516000.0],["1997-07-31",8.2476,8.4001,8.2363,8.2984,25118400.0],["1997-08-01",8.2646,8.7275,8.2307,8.719,36310400.0],["1997-08-04",8.6033,8.6484,8.4226,8.496,41028000.0],["1997-08-05",8.5468,8.8404,8.5468,8.671,42553600.0],["1997-08-06",8.6428,8.7162,8.4339,8.4565,39852800.0],["1997-08-07",8.592,8.6823,8.3097,8.3154,49052000.0],["1997-08-08",8.1742,8.4226,8.0049,8.242,62694400.0],["1997-08-11",8.2759,8.3154,7.971,8.0839,43369600.0],["1997-08-12",8.2194,8.321,8.1517,8.1517,44418400.0],["1997-08-13",8.7613,9.0267,8.6823,8.9759,104087200.0],["1997-08-14",8.9533,9.1904,8.8065,9.117,61000800.0],["1997-08-15",9.0888,9.1001,8.7162,8.7388,46150400.0],["1997-08-18",8.7839,9.0097,8.6259,8.9984,41821600.0],["1997-08-19",9.0323,9.347,8.8517,9.3372,53257600.0],["1997-08-20",9.3372,9.7888,9.2355,9.7549,42186400.0],["1997-08-21",9.7097,9.721,9.4162,9.4162,45887200.0],["1997-08-22",9.0775,9.2355,8.9307,9.1791,73480000.0],["1997-08-25",9.2355,9.3484,9.021,9.038,33820800.0],["1997-08-26",9.0097,9.0775,8.8799,8.8855,29836800.0],["1997-08-27",8.9533,8.9759,8.7388,8.8912,33777600.0],["1997-08-28",8.8065,8.9871,8.5355,8.7049,45452800.0],["1997-08-29",8.6484,8.7444,8.5017,8.5242,27036800.0],["1997-09-02",8.6033,8.8855,8.5807,8.8742,33478400.0],["1997-09-03",8.8855,9.2581,8.8743,9.0662,49633600.0],["1997-09-04",9.0323,9.0549,8.8855,8.9081,28091200.0],["1997-09-05",8.9984,9.0888,8.8178,8.8799,35564000.0],["1997-09-08",8.9759,9.021,8.4791,8.513,29087200.0],["1997-09-09",8.6259,8.8065,8.592,8.7049,32387200.0],["1997-09-10",8.7388,8.7726,8.513,8.5242,25838400.0],["1997-09-11",8.5017,8.6372,8.2081,8.5186,49315200.0],["1997-09-12",8.7049,8.7726,8.513,8.7275,39116800.0],["1997-09-15",8.767,8.767,8.4226,8.4763,31201600.0],["1997-09-16",8.5355,8.8855,8.4339,8.8347,40129600.0],["1997-09-17",8.8968,9.1001,8.8404,8.9533,39391200.0],["1997-09-18",8.9928,8.9984,8.5807,8.6371,35113600.0],["1997-09-19",8.6597,8.8742,8.6484,8.8234,31881600.0],["1997-09-22",8.8291,9.1678,8.8234,8.9984,30219200.0],["1997-09-23",9.0097,9.1001,8.8855,9.0888,25324000.0],["1997-09-24",9.1452,9.1791,8.7613,8.8291,35176000.0],["1997-09-25",8.8404,8.9307,8.7049,8.7444,29680800.0],["1997-09-26",8.7952,8.8178,8.5017,8.5468,41300000.0],["1997-09-29",8.5638,8.8404,8.4678,8.8065,32850400.0],["1997-09-30",8.767,8.9081,8.5863,8.6033,22152800.0],["1997-10-01",8.6823,8.6823,8.3436,8.5638,37887200.0],["1997-10-02",8.5638,8.7952,8.5581,8.7331,26690400.0],["1997-10-03",8.8517,8.9984,8.7839,8.8404,39119200.0],["1997-10-06",8.8404,8.8404,8.6259,8.7162,30576800.0],["1997-10-07",8.7388,8.9872,8.7275,8.8686,26496000.0],["1997-10-08",8.8968,9.292,8.8178,9.2807,47528800.0],["1997-10-09",9.3259,9.4275,9.2581,9.3146,45638400.0],["1997-10-10",9.1904,9.5009,9.1509,9.3993,30756000.0],["1997-10-13",9.5517,9.5686,9.4388,9.5291,20963200.0],["1997-10-14",9.5517,9.5517,8.9307,9.1904,27829200.0],["1997-10-15",9.0323,9.1452,8.8291,8.863,23157600.0],["1997-10-16",8.9646,9.0097,7.8807,7.9936,62084000.0],["1997-10-17",7.7904,7.8807,7.1242,7.5081,99472000.0],["1997-10-20",7.5871,7.5871,7.0452,7.3049,75073600.0],["1997-10-21",7.6888,7.6888,7.3388,7.3952,46816000.0],["1997-10-22",7.542,7.6097,7.2936,7.3162,36421600.0],["1997-10-23",6.8646,7.1355,6.6726,6.6839,86035600.0],["1997-10-24",6.5033,6.5258,5.4645,6.0178,245229200.0],["1997-10-27",6.0516,6.221,5.4645,5.6,81543600.0],["1997-10-28",5.9387,6.3226,5.2839,6.1646,111374800.0],["1997-10-29",6.3226,6.5484,5.9387,6.0742,64156000.0],["1997-10-30",5.8033,6.2549,5.7016,5.7694,52945200.0],["1997-10-31",6.1646,6.1871,5.7807,6.0291,46306400.0],["1997-11-03",6.3226,6.5258,6.2097,6.5146,42639600.0],["1997-11-04",6.6162,6.842,6.4242,6.7517,39788000.0],["1997-11-05",6.8646,7.2484,6.842,6.9436,61251600.0],["1997-11-06",6.9436,7.0,6.4807,6.571,44858400.0],["1997-11-07",6.142,6.4581,6.0968,6.3565,58210000.0],["1997-11-10",6.4355,6.4581,5.8146,5.8484,45588800.0],["1997-11-11",5.9613,5.9613,5.5887,5.6226,48592400.0],["1997-11-12",5.5549,5.7129,5.1936,5.2049,88772800.0],["1997-11-13",5.4646,5.6226,5.2162,5.6226,73228800.0],["1997-11-14",5.9162,6.0855,5.6452,5.9275,64165200.0],["1997-11-17",6.2775,6.4581,6.142,6.3452,45067600.0],["1997-11-18",6.4016,6.4694,6.1646,6.2323,36841600.0],["1997-11-19",6.142,6.3678,6.1194,6.3113,45292800.0],["1997-11-20",6.4017,6.8646,6.2662,6.7968,77604400.0],["1997-11-21",6.9436,7.1355,6.3565,6.571,127395600.0],["1997-11-24",6.4129,6.4581,5.9275,5.9839,56488800.0],["1997-11-25",6.1871,6.2436,5.8033,6.0742,64566400.0],["1997-11-26",6.2323,6.3226,5.792,5.8146,56472400.0],["1997-11-28",5.8258,6.0065,5.7694,5.9613,18312400.0],["1997-12-01",6.1081,6.142,5.8033,5.8766,51969600.0],["1997-12-02",5.9613,6.0968,5.8936,5.9952,45143600.0],["1997-12-03",6.0065,6.0968,5.871,5.9726,37716800.0],["1997-12-04",6.1081,6.1307,5.95,5.9839,28182400.0],["1997-12-05",6.0065,6.4242,5.9613,6.3226,43786800.0],["1997-12-08",6.3452,6.492,6.1307,6.3565,46436400.0],["1997-12-09",6.2097,6.4468,6.0291,6.0629,34164800.0],["1997-12-10",5.9613,6.0065,5.5887,5.7355,59950400.0],["1997-12-11",5.3291,5.4194,4.742,4.9339,150530800.0],["1997-12-12",5.1033,5.1258,4.6065,4.7194,81273200.0],["1997-12-15",4.8774,5.1936,4.6516,5.0694,63544800.0],["1997-12-16",5.1597,5.4081,5.1258,5.2387,52609600.0],["1997-12-17",5.3404,5.4194,5.0355,5.0581,50260800.0],["1997-12-18",5.0242,5.25,4.9,5.0807,45815200.0],["1997-12-19",4.9226,5.4194,4.9226,5.4194,52185600.0],["1997-12-22",5.5549,5.6,5.5097,5.5097,28970400.0],["1997-12-23",5.4081,5.4645,5.1484,5.171,26166800.0],["1997-12-24",5.3065,5.3742,5.1597,5.2275,15155200.0],["1997-12-26",5.3178,5.3516,5.2387,5.3178,7577600.0],["1997-12-29",5.442,5.4871,5.2839,5.3404,19124800.0],["1997-12-30",5.4081,5.5097,5.3404,5.4984,26410000.0],["1997-12-31",5.5887,5.6226,5.4194,5.442,22535200.0],["1998-01-02",5.4645,5.6113,5.4194,5.6,17008800.0],["1998-01-05",5.6791,6.0065,5.6,5.9839,51539600.0],["1998-01-06",5.871,5.9387,5.6,5.6452,38052400.0],["1998-01-07",5.5323,5.5436,5.2839,5.3291,34394000.0],["1998-01-08",5.2839,5.5662,5.25,5.2952,36760800.0],["1998-01-09",5.3291,5.4194,4.9,5.0581,50891600.0],["1998-01-12",4.8549,5.1484,4.7758,5.0694,44510800.0],["1998-01-13",5.2613,5.521,5.1484,5.4081,59360800.0],["1998-01-14",5.4871,5.521,5.171,5.3178,44541600.0],["1998-01-15",5.2613,5.4871,5.2387,5.3855,44458000.0],["1998-01-16",5.5323,5.5549,5.3291,5.3742,41837200.0],["1998-01-20",5.442,5.5662,5.2952,5.5549,51955200.0],["1998-01-21",5.4646,5.9613,5.4194,5.8258,77945600.0],["1998-01-22",5.7242,5.7355,5.442,5.4533,42804800.0],["1998-01-23",5.6226,5.6678,5.4646,5.521,34809600.0],["1998-01-26",5.5662,5.6226,5.4194,5.4646,25780800.0],["1998-01-27",5.442,5.6339,5.4307,5.5662,20733600.0],["1998-01-28",5.6791,5.9275,5.6226,5.9162,51452800.0],["1998-01-29",5.7581,5.9162,5.7016,5.7355,38428400.0],["1998-01-30",5.7807,5.9613,5.7129,5.9275,31468400.0],["1998-02-02",6.1194,6.3226,6.0065,6.2662,44933600.0],["1998-02-03",6.2887,6.4581,6.1081,6.3,48314800.0],["1998-02-04",6.221,6.842,6.142,6.6613,72675600.0],["1998-02-05",6.8646,6.8758,6.4355,6.4468,82382000.0],["1998-02-06",6.3226,6.571,6.2323,6.5033,46898800.0],["1998-02-09",6.5258,6.6049,6.2436,6.2775,40015200.0],["1998-02-10",6.3,6.6388,6.2775,6.5033,65254800.0],["1998-02-11",6.4807,6.5484,6.3904,6.492,91969200.0],["1998-02-12",6.5146,6.7065,6.4694,6.6726,42229600.0],["1998-02-13",6.5936,6.8081,6.5484,6.7742,39202400.0],["1998-02-17",6.8758,6.8871,6.4694,6.571,38505600.0],["1998-02-18",6.5484,6.7517,6.5033,6.65,25882800.0],["1998-02-19",6.7291,6.8871,6.6275,6.8081,54529200.0],["1998-02-20",6.8646,6.8646,6.5033,6.571,44193200.0],["1998-02-23",6.7291,6.7742,6.5597,6.7404,34660000.0],["1998-02-24",6.7517,6.7517,6.5033,6.5033,33018000.0],["1998-02-25",6.6162,6.7771,6.571,6.7517,31081600.0],["1998-02-26",6.7404,6.8533,6.6613,6.842,27375600.0],["1998-02-27",6.7178,6.7742,6.6049,6.65,22464800.0],["1998-03-02",6.6049,6.6049,6.3339,6.4017,47315200.0],["1998-03-03",6.3,6.4581,6.2775,6.3904,33959600.0],["1998-03-04",6.3113,6.5061,6.3,6.4129,20126800.0],["1998-03-05",6.0291,6.2323,5.9839,5.9952,41143600.0],["1998-03-06",6.0291,6.2097,6.0178,6.0516,23824800.0],["1998-03-09",6.0065,6.1081,5.7581,5.775,27981600.0],["1998-03-10",5.871,6.0291,5.7468,6.0178,32308400.0],["1998-03-11",6.0742,6.0968,5.8936,5.9839,28720800.0],["1998-03-12",5.9162,6.0517,5.8484,5.95,17506800.0],["1998-03-13",6.0517,6.1758,6.0065,6.1194,18482000.0],["1998-03-16",6.221,6.3113,6.2097,6.2888,12753600.0],["1998-03-17",6.2549,6.3226,6.0178,6.0178,28912400.0],["1998-03-18",6.0517,6.1194,5.9613,5.9839,37920800.0],["1998-03-19",6.0855,6.1307,6.0291,6.1194,26536000.0],["1998-03-20",6.142,6.1871,5.9952,6.0065,16281600.0],["1998-03-23",5.9839,6.142,5.9613,6.0629,29152000.0],["1998-03-24",6.0968,6.3,6.0629,6.1646,31929600.0],["1998-03-25",6.4581,6.4807,6.3339,6.3678,52994800.0],["1998-03-26",6.3452,6.6162,6.3226,6.5484,26266000.0],["1998-03-27",6.5597,6.6387,6.3226,6.3904,21622400.0],["1998-03-30",6.3904,6.4807,6.3226,6.3791,11773600.0],["1998-03-31",6.3904,6.571,6.3452,6.3791,16916400.0],["1998-04-01",6.3339,6.8307,6.3226,6.7968,47447600.0],["1998-04-02",6.7742,7.1355,6.7065,7.0226,51490000.0],["1998-04-03",7.1129,7.1129,6.65,6.7742,40448400.0],["1998-04-06",6.7855,6.8194,6.5936,6.6049,20877600.0],["1998-04-07",6.5258,6.6162,6.3339,6.3678,24078800.0],["1998-04-08",6.4355,6.5146,6.2323,6.3678,21624800.0],["1998-04-09",6.4581,6.4694,6.2549,6.2775,21458000.0],["1998-04-13",6.3,6.3226,6.1194,6.1871,18833200.0],["1998-04-14",6.1871,6.5484,6.1533,6.5371,26984400.0],["1998-04-15",6.5936,6.7855,6.4807,6.6952,31074000.0],["1998-04-16",6.571,6.7742,6.4581,6.4807,21002400.0],["1998-04-17",6.3565,6.492,6.3452,6.4017,12786400.0],["1998-04-20",6.3904,6.7291,6.3452,6.6275,24770000.0],["1998-04-21",6.6613,6.8984,6.65,6.8871,33897600.0],["1998-04-22",6.9323,7.0904,6.7065,6.921,35758800.0],["1998-04-23",6.8646,6.9097,6.6726,6.6952,16070800.0],["1998-04-24",6.6839,6.8194,6.571,6.6726,17339600.0],["1998-04-27",6.5146,6.5936,6.3904,6.4807,18161200.0],["1998-04-28",6.6162,6.6726,6.3339,6.4581,15476000.0],["1998-04-29",6.5146,6.5371,6.3678,6.4807,13558800.0],["1998-04-30",6.5936,6.6388,6.4694,6.5258,21152400.0],["1998-05-01",6.5484,6.5823,6.3565,6.5146,15466000.0],["1998-05-04",6.5258,6.6613,6.4017,6.4807,20949200.0],["1998-05-05",6.5258,6.6613,6.492,6.5823,18312400.0],["1998-05-06",6.6613,6.6726,6.5033,6.5597,14584800.0],["1998-05-07",6.5597,6.6162,6.4807,6.5258,14830000.0],["1998-05-08",6.4807,6.6388,6.4581,6.6388,14929600.0],["1998-05-11",6.6726,6.8081,6.6388,6.7291,26001200.0],["1998-05-12",6.6952,6.8759,6.65,6.8533,31259600.0],["1998-05-13",6.7065,7.1553,6.7065,7.1355,68802000.0],["1998-05-14",6.9662,7.1355,6.9436,6.9662,25631200.0],["1998-05-15",6.9549,6.9549,6.6162,6.6839,23389200.0],["1998-05-18",6.6839,6.8871,6.6839,6.8307,20144000.0],["1998-05-19",6.8871,6.9097,6.6952,6.7178,14200400.0],["1998-05-20",6.7855,6.7855,6.4468,6.4581,24567200.0],["1998-05-21",6.5033,6.5033,6.1081,6.1533,33157600.0],["1998-05-22",6.1533,6.1646,5.9387,6.0065,25026800.0],["1998-05-26",6.1081,6.1758,5.9162,5.9275,20693600.0],["1998-05-27",5.792,5.871,5.7129,5.8371,28281600.0],["1998-05-28",5.8371,6.142,5.8146,6.0968,25251200.0],["1998-05-29",6.1081,6.2323,5.7807,5.7807,19206400.0],["1998-06-01",5.7581,5.871,5.3065,5.4081,45370000.0],["1998-06-02",5.5097,5.7581,5.442,5.521,32999200.0],["1998-06-03",5.6,5.6226,5.2613,5.3065,31554000.0],["1998-06-04",5.3968,5.3968,5.1371,5.1936,34588400.0],["1998-06-05",5.25,5.4081,5.171,5.3516,23527600.0],["1998-06-08",5.4081,5.521,5.3516,5.442,17724000.0],["1998-06-09",5.4758,5.521,5.3404,5.442,19918000.0],["1998-06-10",5.3855,5.4194,5.171,5.1936,21452800.0],["1998-06-11",5.1936,5.2613,5.0468,5.1033,27654800.0],["1998-06-12",4.9678,5.171,4.6968,5.171,52934000.0],["1998-06-15",5.0468,5.2387,4.8887,4.9113,29848800.0],["1998-06-16",5.0581,5.2839,4.9452,5.2613,32643200.0],["1998-06-17",5.2613,5.3404,4.8887,4.9678,38053200.0],["1998-06-18",5.0355,5.1484,4.9452,5.0468,23097600.0],["1998-06-19",5.1597,5.171,4.9113,4.9452,22032400.0],["1998-06-22",4.9678,5.1936,4.9,5.1597,27436400.0],["1998-06-23",5.2387,5.3855,5.2275,5.3065,27906400.0],["1998-06-24",5.3629,5.5887,5.171,5.5549,35586800.0],["1998-06-25",5.6791,5.7807,5.3629,5.3968,29460400.0],["1998-06-26",5.4533,5.5887,5.3968,5.4194,14537200.0],["1998-06-29",5.5549,5.5775,5.4081,5.4758,13814000.0],["1998-06-30",5.442,5.4758,5.3178,5.3291,21903200.0],["1998-07-01",5.521,5.5775,5.3742,5.4984,32639200.0],["1998-07-02",5.4307,5.4533,5.1823,5.3629,40067200.0],["1998-07-06",5.4758,5.521,5.3516,5.4871,17532800.0],["1998-07-07",5.4984,5.6904,5.3291,5.6678,29942800.0],["1998-07-08",5.7016,5.7581,5.3968,5.4194,43248800.0],["1998-07-09",5.3516,5.3516,5.1823,5.2387,40361600.0],["1998-07-10",5.2387,5.3516,5.1597,5.3291,26544400.0],["1998-07-13",5.171,5.2839,4.9678,5.1597,54444800.0],["1998-07-14",5.1823,5.2049,5.0355,5.1484,34124000.0],["1998-07-15",5.1936,5.6,5.1597,5.5323,36139600.0],["1998-07-16",5.6113,5.7807,5.5436,5.6339,32633200.0],["1998-07-17",5.6,5.6113,5.4758,5.5662,17717600.0],["1998-07-20",5.5436,5.5775,5.4984,5.5323,11790800.0],["1998-07-21",5.6,5.95,5.5887,5.7694,39497600.0],["1998-07-22",5.6678,5.7694,5.4871,5.6565,22876800.0],["1998-07-23",5.6113,5.6904,5.4307,5.521,17269600.0],["1998-07-24",5.5323,5.5887,5.4194,5.4871,16156800.0],["1998-07-27",5.4194,5.6226,5.3065,5.6113,15558800.0],["1998-07-28",5.6226,5.95,5.6226,5.9275,47110400.0],["1998-07-29",5.9613,6.1194,5.7807,5.7807,24800000.0],["1998-07-30",5.8371,5.9613,5.7694,5.9613,19242400.0],["1998-07-31",5.9613,6.2323,5.95,6.0516,37877200.0],["1998-08-03",5.9839,6.2323,5.8258,6.1081,30862000.0],["1998-08-04",6.1533,6.2775,5.8597,5.871,28308000.0],["1998-08-05",5.871,6.1758,5.8484,6.1533,40561600.0],["1998-08-06",6.0855,6.5484,6.0855,6.3452,63827200.0],["1998-08-07",6.5484,6.7517,6.3339,6.3452,54425600.0],["1998-08-10",6.3452,6.3904,6.0855,6.0855,29692000.0],["1998-08-11",5.871,6.0968,5.8484,5.9387,33874000.0],["1998-08-12",5.9049,6.1984,5.7242,5.8033,52846400.0],["1998-08-13",5.8258,5.9839,5.6339,5.6678,31123600.0],["1998-08-14",5.8258,5.8371,5.5323,5.6226,21330000.0],["1998-08-17",5.5549,6.0291,5.5323,6.0178,33935600.0],["1998-08-18",6.0516,6.2323,6.0291,6.1533,20287600.0],["1998-08-19",6.1871,6.2436,5.871,5.9049,23446000.0],["1998-08-20",5.7581,5.7807,5.5436,5.6452,29255200.0],["1998-08-21",5.5436,5.5662,5.3291,5.5097,31562400.0],["1998-08-24",5.6339,5.7355,5.5323,5.5436,16004800.0],["1998-08-25",5.6565,5.7242,5.5436,5.6791,16031600.0],["1998-08-26",5.3629,5.5323,5.2162,5.3404,35766000.0],["1998-08-27",5.1484,5.3404,4.9226,4.9339,37678000.0],["1998-08-28",4.9339,5.0355,4.742,4.8097,25481200.0],["1998-08-31",4.8436,4.9226,4.4258,4.4371,30815600.0],["1998-09-01",4.4936,4.8323,4.2113,4.7194,35295600.0],["1998-09-02",4.7645,4.821,4.471,4.4936,25941200.0],["1998-09-03",4.3694,4.4484,4.2113,4.3355,33927200.0],["1998-09-04",4.3807,4.4371,4.1887,4.2903,14771200.0],["1998-09-08",4.55,4.6855,4.5049,4.6178,26931600.0],["1998-09-09",4.6065,4.6968,4.3468,4.3581,22362800.0],["1998-09-10",4.2678,4.4484,4.0532,4.3694,35100000.0],["1998-09-11",4.4823,4.5613,4.2904,4.5049,18636000.0],["1998-09-14",4.6742,4.6968,4.3807,4.3807,14879200.0],["1998-09-15",4.3694,4.3807,4.2452,4.2791,21522800.0],["1998-09-16",4.3355,4.5049,4.2903,4.3468,20149600.0],["1998-09-17",4.2339,4.5613,4.2,4.3355,29320000.0],["1998-09-18",4.3807,4.4597,4.3355,4.4258,19779200.0],["1998-09-21",4.3355,4.471,4.2226,4.471,24360000.0],["1998-09-22",4.5613,4.6291,4.4371,4.5049,14380800.0],["1998-09-23",4.6404,4.6629,4.5049,4.6404,16180000.0],["1998-09-24",4.6065,4.7984,4.55,4.6065,16359200.0],["1998-09-25",4.471,4.8549,4.4258,4.8549,24840800.0],["1998-09-28",4.8774,5.0129,4.7758,4.7984,21741600.0],["1998-09-29",4.742,4.9678,4.6968,4.8323,19505200.0],["1998-09-30",4.742,4.7645,4.5274,4.5613,15844000.0],["1998-10-01",4.4033,4.5613,4.2565,4.2903,24178800.0],["1998-10-02",4.3016,4.392,4.1436,4.3242,26329600.0],["1998-10-05",4.2678,4.3581,4.042,4.1774,24647200.0],["1998-10-06",4.3129,4.392,4.0871,4.2565,22324000.0],["1998-10-07",4.2339,4.392,4.1097,4.1549,19676800.0],["1998-10-08",4.0645,4.2226,3.8952,4.042,27746800.0],["1998-10-09",4.0645,4.3581,4.0645,4.2678,19386000.0],["1998-10-12",4.4145,5.0807,4.4145,4.8436,49390400.0],["1998-10-13",4.7871,5.0016,4.7081,4.7758,24443200.0],["1998-10-14",4.6968,5.0807,4.6968,4.9339,27992400.0],["1998-10-15",4.9,5.2387,4.8323,5.2049,29385600.0],["1998-10-16",5.2726,5.3855,5.171,5.2952,28128000.0],["1998-10-19",5.2613,5.5323,5.1823,5.521,26550000.0],["1998-10-20",5.5323,5.7468,5.2275,5.2952,39163200.0],["1998-10-21",5.3855,5.4871,5.1258,5.4758,25082800.0],["1998-10-22",5.3742,5.95,5.3516,5.9387,39072400.0],["1998-10-23",6.0065,6.3198,5.9613,6.1307,60204400.0],["1998-10-26",6.1533,6.1646,5.8258,6.0178,23685200.0],["1998-10-27",6.0629,6.1646,5.7355,5.7581,24754000.0],["1998-10-28",5.6904,6.1871,5.6226,6.1758,32397200.0],["1998-10-29",6.1646,6.5936,6.0968,6.4017,73124400.0],["1998-10-30",6.5484,6.6162,6.2323,6.2662,24483200.0],["1998-11-02",6.142,6.2436,5.9387,6.0404,27776800.0],["1998-11-03",5.9952,6.0178,5.8146,5.9162,22198800.0],["1998-11-04",6.0178,6.3904,6.0065,6.3678,42882800.0],["1998-11-05",6.2323,6.3904,6.221,6.3,20594800.0],["1998-11-06",6.2775,6.7291,6.2775,6.6726,45042800.0],["1998-11-09",6.5823,6.7065,6.4242,6.5371,22547200.0],["1998-11-10",6.5033,6.5371,6.3678,6.4355,14618800.0],["1998-11-11",6.6388,6.7855,6.5371,6.7855,29724400.0],["1998-11-12",6.6952,7.0678,6.6388,7.0,50874800.0],["1998-11-13",6.9888,7.1101,6.8533,6.9097,27310000.0],["1998-11-16",7.0,7.0904,6.4581,6.5597,44647200.0],["1998-11-17",6.4581,6.8646,6.4468,6.7517,32387200.0],["1998-11-18",6.9323,6.9549,6.5371,6.6726,51890000.0],["1998-11-19",6.7065,7.0339,6.6613,6.8646,27400000.0],["1998-11-20",7.0,7.1355,6.9549,7.1017,30985200.0],["1998-11-23",7.1129,7.2484,6.9888,7.2371,24956400.0],["1998-11-24",7.2371,7.7678,7.2371,7.6436,50876400.0],["1998-11-25",7.6549,7.6888,7.2823,7.35,40121600.0],["1998-11-27",7.4178,7.5871,7.4178,7.4742,13292800.0],["1998-11-30",7.5081,7.5646,6.9549,7.0,31550000.0],["1998-12-01",6.7742,7.1355,6.7404,7.1242,25069200.0],["1998-12-02",7.0904,7.9484,7.0452,7.9146,53199600.0],["1998-12-03",7.9484,8.2871,7.7,7.7339,58409200.0],["1998-12-04",7.971,8.0839,7.5871,7.9823,25658800.0],["1998-12-07",7.971,8.1065,7.8355,7.9936,15863200.0],["1998-12-08",8.0501,8.4904,8.0049,8.2081,34427600.0],["1998-12-09",8.2646,8.3549,7.7791,7.8468,23807600.0],["1998-12-10",7.7678,7.971,7.4065,7.4404,20464400.0],["1998-12-11",7.3613,7.7,7.1694,7.5759,28881200.0],["1998-12-14",7.4742,7.4742,7.0678,7.0678,21889200.0],["1998-12-15",7.2258,7.5081,7.1807,7.3388,33895600.0],["1998-12-16",7.3839,7.542,7.1129,7.1468,16850800.0],["1998-12-17",7.2259,7.5081,7.2033,7.4291,13920400.0],["1998-12-18",7.7226,8.2759,7.5871,8.2081,55097200.0],["1998-12-21",8.2759,8.4339,7.9936,8.0726,23667200.0],["1998-12-22",8.242,8.3436,7.8017,7.8468,16897600.0],["1998-12-23",8.0162,8.0726,7.6775,8.0726,22141200.0],["1998-12-24",8.0388,8.05,7.8807,7.9371,3326000.0],["1998-12-28",7.9936,8.0388,7.8468,7.892,8004000.0],["1998-12-29",7.8242,8.0162,7.7226,7.8581,9307200.0],["1998-12-30",7.7904,7.9484,7.4968,7.5646,27292000.0],["1998-12-31",7.5871,7.8468,7.5871,7.7113,9335600.0],["1999-01-04",7.7452,8.3097,7.7452,8.0049,35574000.0],["1999-01-05",8.0726,9.0097,8.0613,8.9872,65002000.0],["1999-01-06",9.213,10.0936,9.0323,9.6759,89908800.0],["1999-01-07",9.5855,10.1501,9.5065,9.8678,45397600.0],["1999-01-08",10.1388,10.4097,9.6872,10.0259,43375200.0],["1999-01-11",10.0936,10.0936,9.6194,10.0259,25904400.0],["1999-01-12",9.9017,10.0146,9.6081,9.6533,21323600.0],["1999-01-13",8.942,10.2291,8.8968,9.913,45585600.0],["1999-01-14",9.8452,9.9355,9.3259,9.6194,33406400.0],["1999-01-15",9.6646,10.2178,9.5855,10.1501,36403200.0],["1999-01-19",10.071,10.1049,9.6872,9.913,23420000.0],["1999-01-20",10.1162,10.8275,9.913,10.3985,45578800.0],["1999-01-21",10.2517,10.3985,9.8452,9.992,30719200.0],["1999-01-22",9.7097,10.2291,9.6646,9.8678,30534000.0],["1999-01-25",9.8678,10.071,9.5291,9.7549,26050000.0],["1999-01-26",9.9581,10.5904,9.8339,10.5791,25938000.0],["1999-01-27",10.6017,10.7936,10.1388,10.1501,26171600.0],["1999-01-28",10.2517,10.6807,10.2517,10.6581,22064400.0],["1999-01-29",10.8162,11.5727,10.7936,11.4146,51344800.0],["1999-02-01",11.5614,11.5839,10.9855,11.2339,26570400.0],["1999-02-02",11.1775,11.2001,10.3646,10.692,35815200.0],["1999-02-03",10.5452,11.5275,10.4775,11.4485,38268400.0],["1999-02-04",11.3581,11.6404,11.0646,11.1549,34782800.0],["1999-02-05",11.1323,11.2001,10.1388,10.963,56702800.0],["1999-02-08",11.5614,12.2275,11.313,12.1823,73556800.0],["1999-02-09",11.8888,12.0581,11.392,11.4259,54691200.0],["1999-02-10",11.4146,11.6291,10.7936,10.9856,48033600.0],["1999-02-11",11.3581,12.1259,11.313,12.1146,51500800.0],["1999-02-12",11.7985,12.1033,11.5162,12.0807,39253600.0],["1999-02-16",12.3178,12.4759,11.7646,12.2614,34010000.0],["1999-02-17",12.2727,12.9388,12.1033,12.171,72317600.0],["1999-02-18",12.4759,12.6001,11.7646,11.9678,50405200.0],["1999-02-19",12.1033,12.4194,11.742,12.4081,41610400.0],["1999-02-22",12.3969,12.4872,12.092,12.3178,26920800.0],["1999-02-23",12.5098,12.6678,12.2501,12.363,26130800.0],["1999-02-24",12.4646,12.792,12.2614,12.3291,33993200.0],["1999-02-25",12.1597,12.1597,11.2226,11.5162,61674800.0],["1999-02-26",11.2001,11.2678,9.992,10.0485,86488400.0],["1999-03-01",10.263,10.5678,9.8452,10.3081,68204400.0],["1999-03-02",10.4436,10.9065,10.3081,10.3533,53754000.0],["1999-03-03",10.5452,10.7033,10.2968,10.5226,31470000.0],["1999-03-04",10.7146,10.8839,10.2517,10.3985,31181600.0],["1999-03-05",10.7259,11.1549,10.6073,11.1436,35467600.0],["1999-03-08",11.2678,11.5614,11.2565,11.4259,29194000.0],["1999-03-09",11.3243,12.1146,10.5001,10.6356,90246400.0],["1999-03-10",10.8162,11.1323,10.4888,11.0194,46094400.0],["1999-03-11",11.3017,11.392,10.8501,11.1323,38092800.0],["1999-03-12",11.1549,11.3356,10.8162,10.9968,26691600.0],["1999-03-15",10.9743,11.1888,10.8614,10.9404,22519200.0],["1999-03-16",11.1323,11.6856,11.0533,11.4936,40353600.0],["1999-03-17",11.5049,11.9227,11.4372,11.5501,28363600.0],["1999-03-18",11.4936,11.7194,11.3581,11.5388,22962800.0],["1999-03-19",11.7194,11.742,10.9968,11.0081,29059600.0],["1999-03-22",11.0081,11.2452,10.5904,10.8501,25211600.0],["1999-03-23",10.7259,10.9065,10.4775,10.6017,23482800.0],["1999-03-24",10.5791,10.6017,10.1839,10.3646,30754400.0],["1999-03-25",10.7033,11.0985,10.6243,11.0307,33926000.0],["1999-03-26",10.8839,10.8839,10.342,10.4436,28710000.0],["1999-03-29",10.6807,11.121,10.4775,11.0872,24897600.0],["1999-03-30",11.0307,11.4485,10.9743,11.2904,30577600.0],["1999-03-31",11.2226,11.5162,10.9404,11.1436,35361600.0],["1999-04-01",11.4372,11.6968,11.1775,11.6291,35169200.0],["1999-04-05",11.7194,11.9227,11.3356,11.8775,39992000.0],["1999-04-06",11.8549,12.3517,11.8097,12.2727,34451200.0],["1999-04-07",12.3743,12.442,11.5727,11.6969,36104000.0],["1999-04-08",11.6743,11.7872,11.313,11.7646,26439600.0],["1999-04-09",11.7533,12.2614,11.7194,12.013,27890000.0],["1999-04-12",11.4259,11.6065,11.2452,11.3243,26725600.0],["1999-04-13",11.392,11.471,10.7033,10.8049,33914000.0],["1999-04-14",11.2339,11.2678,10.6581,10.6581,35196000.0],["1999-04-15",10.7485,11.2001,10.3081,11.2001,29766400.0],["1999-04-16",11.1549,11.4936,10.9968,11.0872,23352800.0],["1999-04-19",11.1775,11.1888,10.5226,10.6017,29510800.0],["1999-04-20",10.4775,10.7259,9.8452,10.2517,38995600.0],["1999-04-21",10.6807,11.1775,10.5678,11.0872,46668000.0],["1999-04-22",11.2678,11.4146,11.1097,11.1662,28112400.0],["1999-04-23",11.2452,11.4033,10.8162,10.9743,24376800.0],["1999-04-26",10.9743,11.1888,10.7259,10.9743,23075600.0],["1999-04-27",10.8839,11.0646,10.6355,10.6468,23362000.0],["1999-04-28",10.6356,10.6468,9.7549,9.7888,46238000.0],["1999-04-29",9.6307,9.6307,8.7501,9.371,116194400.0],["1999-04-30",9.6646,9.8226,9.2807,9.6872,42404800.0],["1999-05-03",9.721,9.992,9.1678,9.9807,26601600.0],["1999-05-04",10.0259,10.0259,9.4049,9.5855,39262000.0],["1999-05-05",9.6081,10.4888,9.5065,10.3759,42665200.0],["1999-05-06",10.5114,10.7485,9.721,9.7436,37988400.0],["1999-05-07",10.0259,10.4097,9.8452,10.2517,31181200.0],["1999-05-10",10.2968,10.4097,9.8678,10.1501,20348000.0],["1999-05-11",10.2743,10.342,9.8904,10.2404,24053200.0],["1999-05-12",10.421,10.963,10.2968,10.8952,47097600.0],["1999-05-13",11.1097,11.4033,10.5001,10.6638,44100800.0],["1999-05-14",10.5001,11.0872,10.3872,10.963,32994400.0],["1999-05-17",10.6243,11.4485,10.5904,11.4259,43217200.0],["1999-05-18",11.4259,11.5952,11.1097,11.4033,40288800.0],["1999-05-19",12.0356,12.1485,11.5614,11.7985,82101600.0],["1999-05-20",11.742,11.742,11.0872,11.121,40188400.0],["1999-05-21",11.0985,11.4372,10.6807,10.7597,35126400.0],["1999-05-24",10.5678,10.6243,9.9694,10.1614,39335600.0],["1999-05-25",10.2065,10.6243,9.9355,9.992,43484000.0],["1999-05-26",10.263,10.3081,9.5291,9.8452,31654400.0],["1999-05-27",9.7549,10.4323,9.5855,9.9807,40561600.0],["1999-05-28",10.0146,10.0484,9.7549,9.9355,17934800.0],["1999-06-01",9.8904,10.1952,9.7549,9.7662,21736400.0],["1999-06-02",9.8678,10.5226,9.6646,10.4097,24590800.0],["1999-06-03",10.3872,10.5339,10.0484,10.342,22284800.0],["1999-06-04",10.4097,10.9968,10.342,10.9856,27634800.0],["1999-06-07",10.9291,11.742,10.8839,11.1662,17534800.0],["1999-06-08",11.2339,11.4485,11.121,11.1662,18361600.0],["1999-06-09",11.2904,11.7307,11.2678,11.7081,37886800.0],["1999-06-10",11.6856,11.9678,11.5952,11.9227,39240800.0],["1999-06-11",11.9339,12.0581,11.5162,11.8888,33223600.0],["1999-06-14",11.8775,12.0017,11.7872,11.9227,22140800.0],["1999-06-15",11.9452,12.171,11.8775,12.171,29020800.0],["1999-06-16",12.3517,12.7017,12.3291,12.6791,43707600.0],["1999-06-17",12.4759,12.6904,12.2162,12.4985,24291600.0],["1999-06-18",12.1936,12.3968,12.013,12.0356,25014000.0],["1999-06-21",12.0356,12.6452,12.0356,12.6452,22798800.0],["1999-06-22",12.5436,13.0065,12.3517,12.4081,33804000.0],["1999-06-23",12.3291,12.6452,12.0468,12.5323,18402400.0],["1999-06-24",12.4194,12.5098,11.8097,11.8888,28499600.0],["1999-06-25",12.0243,12.171,11.6517,11.7081,18909200.0],["1999-06-28",11.7646,12.0694,11.4485,11.9904,18861200.0],["1999-06-29",12.0017,12.5775,12.0017,12.4872,21810000.0],["1999-06-30",12.4533,13.5485,12.3968,13.3452,53703600.0],["1999-07-01",13.3452,13.4807,13.063,13.0743,25763600.0],["1999-07-02",13.063,13.2436,12.8936,13.0291,20064000.0],["1999-07-06",13.1307,13.7178,13.1194,13.4581,36145600.0],["1999-07-07",13.5372,13.5485,12.6904,12.7356,38310800.0],["1999-07-08",12.8372,13.4356,12.7356,13.1759,28727200.0],["1999-07-09",13.2211,13.4807,12.8485,13.3904,19062000.0],["1999-07-12",13.4356,13.5823,13.1646,13.1872,21405600.0],["1999-07-13",13.0969,13.3904,12.9162,13.0969,21090000.0],["1999-07-14",13.2888,14.0227,13.2775,14.0001,40156000.0],["1999-07-15",13.8194,13.9775,13.7404,13.7969,25940000.0],["1999-07-16",13.8646,14.384,13.8223,14.192,21400000.0],["1999-07-19",14.0678,14.4404,13.8646,14.0114,22958400.0],["1999-07-20",13.7969,13.9098,12.8936,13.063,34901600.0],["1999-07-21",13.0517,13.4807,12.9049,13.1307,25309600.0],["1999-07-22",12.9614,13.0065,12.2952,12.3291,34458800.0],["1999-07-23",12.5323,12.871,12.3291,12.8259,22996400.0],["1999-07-26",12.6001,12.9049,12.3291,12.5323,21001200.0],["1999-07-27",12.6678,13.2323,12.6396,13.1082,22429600.0],["1999-07-28",13.1533,13.6614,12.8485,13.5823,35707200.0],["1999-07-29",13.2775,13.571,12.9614,12.9727,26763200.0],["1999-07-30",13.1307,13.3678,12.9614,12.9952,19123600.0],["1999-08-02",13.0291,13.1081,12.7469,12.984,23987600.0],["1999-08-03",13.3452,13.4694,12.9839,13.3227,34117200.0],["1999-08-04",13.3678,13.5033,13.1194,13.1646,22832800.0],["1999-08-05",13.0856,13.0968,12.6678,13.0856,24324800.0],["1999-08-06",12.984,13.5936,12.9614,13.492,21413200.0],["1999-08-09",13.5823,14.2936,13.5372,14.0678,34466400.0],["1999-08-10",13.9549,14.3162,13.5823,13.8985,34766400.0],["1999-08-11",13.9549,14.0452,13.4581,14.0452,32304400.0],["1999-08-12",13.8533,13.8759,13.1081,13.1194,44460800.0],["1999-08-13",13.4469,13.492,12.4985,12.6001,57047200.0],["1999-08-16",12.9501,13.0573,12.6678,12.7356,32608400.0],["1999-08-17",12.9501,12.9952,12.4081,12.9614,34043200.0],["1999-08-18",11.9452,12.2049,11.742,11.7533,108390800.0],["1999-08-19",11.7872,11.9791,11.4428,11.7985,46208800.0],["1999-08-20",11.8888,11.9227,11.2452,11.5501,33118400.0],["1999-08-23",11.6968,12.2134,11.6291,12.0807,35917600.0],["1999-08-24",12.0694,12.8259,12.0017,12.6001,41284000.0],["1999-08-25",12.871,12.9614,12.1823,12.3178,36747200.0],["1999-08-26",12.3291,12.5323,12.2049,12.2275,27696800.0],["1999-08-27",12.4646,12.6001,12.2501,12.4533,20120400.0],["1999-08-30",12.442,12.7356,12.4081,12.6452,22606400.0],["1999-08-31",12.5775,12.8711,12.2388,12.8372,24773600.0],["1999-09-01",12.871,13.5259,12.871,13.3678,37402400.0],["1999-09-02",13.0969,13.5823,13.0517,13.4469,30925200.0],["1999-09-03",13.763,14.0001,13.6952,13.9775,24115600.0],["1999-09-07",13.8872,14.2711,13.8872,13.9436,28539600.0],["1999-09-08",14.034,14.3388,13.7969,13.842,37070400.0],["1999-09-09",13.842,14.2936,13.7743,14.2711,29768000.0],["1999-09-10",14.4291,14.4743,14.113,14.2259,22683200.0],["1999-09-13",14.0904,14.1017,13.6049,13.7291,21590800.0],["1999-09-14",13.8872,14.8694,13.842,14.734,53950000.0],["1999-09-15",14.8807,14.8807,14.1017,14.113,40303200.0],["1999-09-16",14.2936,14.8695,14.034,14.7114,40114000.0],["1999-09-17",14.6324,15.3436,14.5307,15.3211,35688400.0],["1999-09-20",15.2307,15.242,14.8694,15.1404,19530400.0],["1999-09-21",14.9259,15.2307,14.542,14.6888,26373200.0],["1999-09-22",14.5872,15.1291,14.2711,15.1178,32493200.0],["1999-09-23",15.2533,15.2646,14.192,14.2485,29518800.0],["1999-09-24",14.1469,14.4517,13.7178,14.2485,32190400.0],["1999-09-27",14.3614,14.9711,14.2711,14.8807,30348800.0],["1999-09-28",14.734,14.7678,14.3952,14.5759,27136400.0],["1999-09-29",14.542,14.9598,14.384,14.4065,29860400.0],["1999-09-30",14.3162,14.3952,13.7743,14.034,36224800.0],["1999-10-01",13.9098,14.5872,13.8533,14.1243,26764400.0],["1999-10-04",14.2711,14.8582,14.0678,14.8243,16786000.0],["1999-10-05",14.8017,15.5807,14.7678,15.4565,42129600.0],["1999-10-06",15.4791,15.7614,15.084,15.6711,27320000.0],["1999-10-07",15.5356,15.5807,14.813,14.892,25374800.0],["1999-10-08",14.6888,15.0388,14.2259,14.8582,39194000.0],["1999-10-11",14.9485,15.163,14.9033,14.9485,14386800.0],["1999-10-12",15.3549,15.5582,14.4969,14.6775,40666400.0],["1999-10-13",14.4404,14.8469,14.2711,14.3727,25250800.0],["1999-10-14",14.4969,14.8356,14.2033,14.5025,22446400.0],["1999-10-15",14.3614,14.7565,14.1356,14.4291,30475600.0],["1999-10-18",14.542,14.5646,13.6388,14.0452,31258400.0],["1999-10-19",14.1694,14.2936,13.4469,13.5033,37466400.0],["1999-10-20",13.6388,14.2259,13.2888,14.1807,30912000.0],["1999-10-21",13.7743,14.4065,13.763,14.3049,23835600.0],["1999-10-22",14.6098,14.8469,14.1807,14.2372,29499600.0],["1999-10-25",14.2372,14.8017,14.1356,14.5082,19144400.0],["1999-10-26",14.6211,14.9259,14.1582,14.4743,18144000.0],["1999-10-27",14.3614,14.4743,13.9436,14.3275,21098800.0],["1999-10-28",14.6549,15.1517,14.5872,15.1291,24262800.0],["1999-10-29",15.4904,16.292,15.3549,16.2243,45226000.0],["1999-11-01",16.1565,16.5969,15.8065,15.8517,24914000.0],["1999-11-02",16.134,16.8227,15.9082,16.4614,30650400.0],["1999-11-03",16.8453,17.1162,16.7324,17.0598,29480400.0],["1999-11-04",17.0259,17.0485,16.4388,16.7549,25566800.0],["1999-11-05",17.0033,17.7146,16.9582,17.7033,25885200.0],["1999-11-08",17.5227,17.7485,17.3533,17.5566,14760000.0],["1999-11-09",17.9066,18.0759,17.342,17.963,27162800.0],["1999-11-10",17.963,18.5162,17.9517,18.3808,33190400.0],["1999-11-11",18.5614,19.6114,18.5614,19.6001,30762400.0],["1999-11-12",19.4646,19.6904,19.0356,19.6904,30448000.0],["1999-11-15",19.6679,19.7356,18.7872,19.013,29528000.0],["1999-11-16",18.9453,19.6904,18.6969,19.0582,32206400.0],["1999-11-17",19.6904,20.4582,19.1485,19.8711,59614800.0],["1999-11-18",19.5324,19.6227,18.9679,19.3292,46173200.0],["1999-11-19",19.3969,19.9275,19.1711,19.3743,33620000.0],["1999-11-22",19.4308,19.6001,18.584,18.663,33063200.0],["1999-11-23",18.742,19.0808,18.1549,18.584,23247600.0],["1999-11-24",18.5049,18.584,18.0872,18.5049,18517200.0],["1999-11-26",18.5614,18.7646,18.4033,18.4259,9561200.0],["1999-11-29",18.3808,18.663,18.0308,18.3017,22671200.0],["1999-11-30",18.2453,18.4259,17.5904,17.6017,27904400.0],["1999-12-01",17.8388,18.3582,17.7259,18.155,22408000.0],["1999-12-02",18.1888,19.4872,18.1888,19.4646,27059600.0],["1999-12-03",19.8485,20.0517,19.4421,19.9162,31146800.0],["1999-12-06",19.7808,20.7856,19.4872,20.6501,24638400.0],["1999-12-07",20.5034,20.5146,19.6679,20.0969,24614800.0],["1999-12-08",19.9275,20.7969,19.5663,20.7405,34060000.0],["1999-12-09",20.7743,20.8421,19.8711,20.3566,24642400.0],["1999-12-10",20.413,20.413,19.2614,19.7695,23124800.0],["1999-12-13",19.7356,20.2098,19.4646,19.5211,16774400.0],["1999-12-14",19.7695,19.7695,18.855,18.8888,33220800.0],["1999-12-15",18.9566,19.1937,18.0646,18.6517,29711600.0],["1999-12-16",18.9114,19.9953,18.9001,19.9727,26748000.0],["1999-12-17",20.7546,20.7743,19.9275,20.0066,22412400.0],["1999-12-20",20.5485,21.4292,20.413,21.0114,24344800.0],["1999-12-21",20.8421,22.3776,20.7179,22.3324,23091200.0],["1999-12-22",22.0388,22.1969,21.4066,21.8469,19009200.0],["1999-12-23",21.9259,22.2195,21.3163,21.9711,12173600.0],["1999-12-27",21.9937,23.0776,21.7001,23.0663,14067600.0],["1999-12-28",22.9421,23.0324,22.1743,22.7727,10220000.0],["1999-12-29",22.513,22.9421,22.513,22.8292,6705200.0],["1999-12-30",22.8743,22.8856,22.2195,22.4679,7153200.0],["1999-12-31",22.5018,23.3034,22.4227,22.8856,6462800.0],["2000-01-03",23.1905,23.1905,21.9259,22.8518,14356400.0],["2000-01-04",21.9937,22.6259,21.6776,21.7227,22822400.0],["2000-01-05",21.3276,21.7114,20.5259,20.9098,27791200.0],["2000-01-06",20.6388,21.4743,20.2775,20.9437,22438000.0],["2000-01-07",20.3679,21.1469,20.0517,21.1243,37732400.0],["2000-01-10",21.5195,22.9759,21.4066,22.8292,30214400.0],["2000-01-11",22.355,23.4276,21.7114,21.8243,27264000.0],["2000-01-12",22.0388,22.9872,21.2937,22.9534,30550400.0],["2000-01-13",22.3324,23.0324,21.6098,22.4905,44196400.0],["2000-01-14",23.4501,25.1098,23.3937,24.5001,61415200.0],["2000-01-18",24.184,24.884,23.8679,24.4098,27733600.0],["2000-01-19",24.4776,25.8776,24.2518,25.7195,29092400.0],["2000-01-20",25.9905,26.2615,25.0421,25.2905,28180000.0],["2000-01-21",25.584,25.7873,24.8953,25.5163,30846000.0],["2000-01-24",25.3469,26.4873,25.3356,25.3808,25352800.0],["2000-01-25",25.5501,26.2502,24.4324,26.0921,32854800.0],["2000-01-26",26.0244,26.0921,24.2179,24.2631,27227600.0],["2000-01-27",24.7824,25.3469,24.0937,24.4776,26986000.0],["2000-01-28",24.3195,24.9969,23.2243,23.4388,31494800.0],["2000-01-31",23.2469,24.8501,23.1679,24.7937,30351200.0],["2000-02-01",24.1614,25.5389,24.0711,25.3808,22794800.0],["2000-02-02",25.3018,26.5776,25.2227,25.9792,27897200.0],["2000-02-03",26.1824,27.0969,26.1824,26.826,23597200.0],["2000-02-04",27.0292,27.255,26.1711,26.2614,18998000.0],["2000-02-07",26.284,27.8534,26.0131,27.7518,21438000.0],["2000-02-08",27.955,29.1744,27.5486,29.1066,37100400.0],["2000-02-09",28.7566,30.4502,28.7453,29.578,37757200.0],["2000-02-10",29.5808,31.5679,29.1292,31.5679,27658800.0],["2000-02-11",31.2292,31.4889,29.5357,29.8066,33136400.0],["2000-02-14",30.2808,30.6421,28.8582,29.0953,30705200.0],["2000-02-15",29.6034,30.5744,28.8695,30.0776,41104800.0],["2000-02-16",31.6131,32.1099,30.9808,31.3195,50966000.0],["2000-02-17",31.4438,34.1309,30.6873,34.0293,47536400.0],["2000-02-18",34.018,34.2776,31.9744,32.1099,35272800.0],["2000-02-22",31.8615,33.2389,31.3308,32.299,30175600.0],["2000-02-23",32.2454,33.2841,32.0873,32.697,23998000.0],["2000-02-24",32.5615,33.7357,32.2905,33.1486,27143200.0],["2000-02-25",33.1825,33.4873,30.8905,31.1276,26224800.0],["2000-02-28",31.3873,32.3808,30.1905,31.9518,34048000.0],["2000-02-29",32.5163,33.3292,32.4486,33.047,27234400.0],["2000-03-01",33.1486,33.5099,32.776,33.3518,19686000.0],["2000-03-02",33.1034,33.7583,32.5615,32.6095,17372800.0],["2000-03-03",33.3067,34.5034,33.2163,34.4583,23431200.0],["2000-03-06",34.5373,34.9325,32.7986,33.2389,21448400.0],["2000-03-07",33.6454,34.6276,33.1486,33.2615,24902800.0],["2000-03-08",33.5043,33.5551,31.2631,32.4034,32934800.0],["2000-03-09",32.2454,34.4131,31.4437,34.3792,22627200.0],["2000-03-10",33.9812,35.576,33.7696,34.876,24828800.0],["2000-03-13",33.507,34.5034,33.3292,33.9502,27823600.0],["2000-03-14",34.5938,34.7292,32.2397,32.2905,34925200.0],["2000-03-15",32.3131,32.6518,30.4389,30.9244,50149200.0],["2000-03-16",31.6131,32.7873,29.4453,31.7712,31674000.0],["2000-03-17",32.5615,34.8873,32.4937,34.6333,25240600.0],["2000-03-20",34.3905,35.226,33.6454,33.9615,22011400.0],["2000-03-21",34.1196,35.7228,33.2389,35.4067,19909400.0],["2000-03-22",35.3841,37.9809,35.0454,37.8454,18566000.0],["2000-03-23",37.6647,39.4712,36.8518,37.0099,19089600.0],["2000-03-24",38.0938,39.7422,37.3938,38.5905,21554800.0],["2000-03-27",38.997,39.7422,38.1164,39.2228,14457400.0],["2000-03-28",38.9744,39.1099,36.4905,36.8744,18758600.0],["2000-03-29",37.0776,37.1002,34.7292,34.9776,22673800.0],["2000-03-30",34.1873,35.4067,31.5228,33.6002,28126400.0],["2000-03-31",33.9615,35.0228,31.8389,34.0518,34750400.0],["2000-04-03",34.526,34.9551,31.4325,32.2454,25758400.0],["2000-04-04",33.7357,36.2196,30.7099,35.4518,47590600.0],["2000-04-05",34.7744,39.8325,34.6841,37.6422,43664400.0],["2000-04-06",38.4777,40.1938,37.7099,38.5454,27906400.0],["2000-04-07",39.0196,41.5486,38.7035,41.5035,24500600.0],["2000-04-10",41.3228,41.4132,37.3034,37.3486,31959600.0],["2000-04-11",36.7615,40.1938,36.0164,37.8002,38127000.0],["2000-04-12",38.6809,39.2906,34.368,35.2486,38652400.0],["2000-04-13",36.4905,36.9422,32.1324,32.155,50301000.0],["2000-04-14",31.9066,31.9066,28.1808,29.0163,56500800.0],["2000-04-17",29.3099,34.9325,28.5195,34.9099,42170400.0],["2000-04-18",35.0454,36.5357,34.3228,36.4906,35026800.0],["2000-04-19",36.8292,36.8518,32.5615,33.0583,26403600.0],["2000-04-20",33.826,34.3002,32.7421,33.6454,22046200.0],["2000-04-24",31.8841,33.2389,30.7099,32.968,27603800.0],["2000-04-25",33.8712,35.0679,33.3744,34.4357,29233200.0],["2000-04-26",34.6389,36.1293,32.4486,32.6744,28792400.0],["2000-04-27",32.2002,36.9422,32.0196,36.2422,34258200.0],["2000-04-28",37.1905,38.2744,36.3099,36.7841,28244800.0],["2000-05-01",37.4615,37.8454,35.5422,36.1067,23929400.0],["2000-05-02",35.8131,37.3035,34.6841,34.7292,20796400.0],["2000-05-03",34.5034,34.8647,32.5163,34.1421,25262400.0],["2000-05-04",34.955,35.7228,33.8712,35.3163,30632800.0],["2000-05-05",36.3325,37.168,36.2196,36.8067,28783400.0],["2000-05-08",36.3325,37.2131,34.3002,34.5712,30611800.0],["2000-05-09",35.068,35.2712,32.6066,32.7421,34374200.0],["2000-05-10",32.4486,32.6067,30.1679,30.5744,65727200.0],["2000-05-11",29.9873,31.3421,28.8357,30.8002,79712400.0],["2000-05-12",31.3647,32.3357,30.2583,30.5066,28628000.0],["2000-05-15",30.5292,32.155,29.4905,32.155,21820800.0],["2000-05-16",33.1768,34.0518,32.3357,33.5776,30442200.0],["2000-05-17",32.8325,33.9615,32.3357,32.3808,27816000.0],["2000-05-18",32.7196,32.7873,30.6421,30.7099,21185800.0],["2000-05-19",30.5292,30.8905,28.6324,28.9711,36998000.0],["2000-05-22",29.1744,29.2647,25.8776,28.655,49372200.0],["2000-05-23",28.226,29.0163,25.8324,25.9679,41466800.0],["2000-05-24",26.0582,28.8808,24.8614,28.3389,51908600.0],["2000-05-25",28.6324,30.3486,27.0969,27.7066,41084600.0],["2000-05-26",27.9042,28.5421,26.3066,26.8486,22055800.0],["2000-05-30",28.0905,30.755,27.9776,30.6873,28432400.0],["2000-05-31",30.6196,31.7034,30.0099,30.1679,33103800.0],["2000-06-01",31.0711,32.2453,30.8905,31.7034,26072000.0],["2000-06-02",34.2325,34.5034,33.3744,33.8034,28359600.0],["2000-06-05",33.0583,34.5034,32.5163,33.826,24246800.0],["2000-06-06",33.6905,34.3454,32.155,32.2679,20784000.0],["2000-06-07",32.6518,33.8938,32.3131,33.8034,20223000.0],["2000-06-08",34.2776,34.5938,32.968,33.4873,14845800.0],["2000-06-09",34.526,34.5486,33.8486,34.2776,14519200.0],["2000-06-12",34.3228,34.3228,32.697,32.9002,11968600.0],["2000-06-13",32.8776,33.4647,32.155,33.2841,19829800.0],["2000-06-14",33.3518,33.4196,31.0712,31.0937,20298600.0],["2000-06-15",31.3083,32.2905,31.1163,31.9518,24216800.0],["2000-06-16",32.5841,33.826,31.455,33.6228,30451000.0],["2000-06-19",33.2841,34.9099,32.7421,34.8647,23073000.0],["2000-06-20",35.0228,35.5873,34.1421,34.7518,25563800.0],["2000-06-21",34.1704,35.4292,33.9615,35.3841,19088400.0],["2000-06-22",35.2486,35.3389,33.8712,33.9163,16083400.0],["2000-06-23",34.2325,34.3228,32.6066,32.7873,17044800.0],["2000-06-26",33.3744,33.3744,32.2228,32.3357,16529000.0],["2000-06-27",32.5615,32.968,31.3421,31.8389,18507600.0],["2000-06-28",32.268,33.6002,31.6583,32.7196,19140600.0],["2000-06-29",32.3357,32.8551,31.6583,32.1776,17770200.0],["2000-06-30",31.9744,33.1937,31.9292,32.7421,14952200.0],["2000-07-03",32.8099,33.4647,32.7421,33.4421,5489000.0],["2000-07-05",32.3357,32.3357,29.8969,30.1453,42006800.0],["2000-07-06",30.5066,31.6131,29.8518,31.3195,34004200.0],["2000-07-07",32.268,32.8551,31.9744,32.3583,20448200.0],["2000-07-10",31.5905,33.2163,30.7098,32.0195,31365800.0],["2000-07-11",32.2228,32.8776,31.1615,31.4324,30018200.0],["2000-07-12",32.0647,32.8776,31.7034,32.155,21060600.0],["2000-07-13",32.5615,32.855,31.1615,31.7034,20505000.0],["2000-07-14",32.2905,32.4938,31.5679,32.0421,15457800.0],["2000-07-17",32.0873,34.1421,32.0421,33.9615,27972400.0],["2000-07-18",33.1938,33.6905,31.9292,32.1099,26230000.0],["2000-07-19",31.9066,31.9744,30.8453,31.3195,19475000.0],["2000-07-20",31.5905,32.2228,29.4002,30.055,36380400.0],["2000-07-21",29.5582,29.5808,28.1131,28.226,37719800.0],["2000-07-24",28.8808,29.7107,28.226,29.0841,30314400.0],["2000-07-25",29.6712,30.6647,29.2873,30.5292,22657000.0],["2000-07-26",29.897,30.1228,28.7679,29.5808,38999400.0],["2000-07-27",28.8808,29.0615,26.6453,26.8486,46770600.0],["2000-07-28",27.3453,27.955,26.0131,26.7356,44715000.0],["2000-07-31",27.1195,28.0002,26.3292,27.4131,27353600.0],["2000-08-01",27.8421,27.9099,26.6905,26.9389,20918000.0],["2000-08-02",26.984,27.9776,26.1711,26.2163,24667800.0],["2000-08-03",23.9356,26.0131,23.3937,24.9292,85582400.0],["2000-08-04",25.7421,25.8324,23.8227,24.4776,44510600.0],["2000-08-07",24.9066,25.6518,24.4889,25.2679,35847800.0],["2000-08-08",25.6969,25.9227,24.9518,25.4937,25573800.0],["2000-08-09",26.4647,26.9163,26.0131,26.0582,51365400.0],["2000-08-10",25.7195,26.4421,24.726,25.0195,59778600.0],["2000-08-11",24.8614,25.2679,24.0259,24.9969,26844200.0],["2000-08-14",25.2679,27.1195,25.1098,27.0292,29753200.0],["2000-08-15",27.2324,28.4744,27.2099,28.1131,36303600.0],["2000-08-16",28.5873,29.5583,28.5421,29.2421,39106800.0],["2000-08-17",29.2534,30.4389,28.7228,30.3486,30543400.0],["2000-08-18",30.597,31.1163,29.9873,30.326,25606400.0],["2000-08-21",30.6196,30.6196,29.0841,29.4228,21050600.0],["2000-08-22",29.7615,30.3034,29.1066,29.626,18029800.0],["2000-08-23",29.4453,30.8905,29.355,30.8679,22927200.0],["2000-08-24",30.8002,31.455,30.4841,30.9131,22519600.0],["2000-08-25",30.9075,31.1841,29.9873,30.597,17622200.0],["2000-08-28",30.5744,30.8905,29.7389,30.055,16419800.0],["2000-08-29",30.1453,30.9808,29.8066,30.7324,16403000.0],["2000-08-30",30.6421,30.9357,30.0776,30.4841,14924200.0],["2000-08-31",30.7325,31.6583,30.055,31.1841,21352800.0],["2000-09-01",31.6808,32.1099,30.2357,30.6421,20142200.0],["2000-09-05",30.3034,30.8905,30.1679,30.5066,14226400.0],["2000-09-06",29.8518,30.7099,28.5421,28.7679,27470400.0],["2000-09-07",28.8357,29.4905,28.1357,29.0389,29233400.0],["2000-09-08",28.5195,28.5873,27.0969,27.2776,28132400.0],["2000-09-11",27.255,28.3389,26.6453,27.1647,29783000.0],["2000-09-12",27.1421,27.4131,25.7421,25.9002,29049400.0],["2000-09-13",25.4937,27.0969,25.3356,26.7356,23082000.0],["2000-09-14",27.4131,27.6389,26.7356,27.0744,17110800.0],["2000-09-15",26.7131,27.0518,25.7647,26.4195,23178200.0],["2000-09-18",26.5776,27.3453,25.8324,26.1034,22940600.0],["2000-09-19",26.4703,27.8647,26.1034,27.7969,19357600.0],["2000-09-20",27.8421,28.4518,26.9163,28.1808,26743600.0],["2000-09-21",27.3679,27.5486,26.3744,26.555,27943800.0],["2000-09-22",24.6356,25.2905,24.2518,25.2905,57980000.0],["2000-09-25",25.855,26.0977,24.0485,24.3647,31486400.0],["2000-09-26",24.4098,24.7937,23.4614,23.6421,30867400.0],["2000-09-27",23.9808,24.0711,22.5356,23.0776,30308600.0],["2000-09-28",22.7614,23.5066,22.4227,23.0776,45936800.0],["2000-09-29",22.6598,22.8518,21.0396,21.4292,30596800.0],["2000-10-02",21.9485,22.0163,20.413,20.4808,32499400.0],["2000-10-03",20.0969,20.1195,18.6066,18.6517,58056800.0],["2000-10-04",18.6743,19.8711,18.6517,19.5775,54834400.0],["2000-10-05",19.4251,19.6904,18.6969,19.1937,31700800.0],["2000-10-06",19.1485,19.7808,18.7872,19.5775,29797800.0],["2000-10-09",19.4195,20.6614,18.6517,20.1421,27575000.0],["2000-10-10",19.6001,19.6679,17.5678,17.7259,63710400.0],["2000-10-11",17.613,19.5098,17.5227,18.6291,55357800.0],["2000-10-12",19.555,19.9163,17.342,17.3646,61434600.0],["2000-10-13",17.342,19.6453,17.2517,19.3292,42156800.0],["2000-10-16",19.2388,19.2388,17.342,17.613,43362200.0],["2000-10-17",17.6582,17.7033,15.4001,16.0775,68802400.0],["2000-10-18",15.8517,16.3485,14.6324,15.1969,62903000.0],["2000-10-19",16.6195,18.3808,16.3033,18.2453,36957600.0],["2000-10-20",17.7711,18.7646,17.4098,18.2453,34624000.0],["2000-10-23",18.6969,20.0066,18.5614,19.3066,31986800.0],["2000-10-24",18.6969,18.8098,17.4775,17.8614,36123600.0],["2000-10-25",17.7937,18.584,17.2743,17.613,31551200.0],["2000-10-26",17.8388,19.284,17.4324,19.1711,35815600.0],["2000-10-27",19.3291,19.555,16.7775,17.3872,48353600.0],["2000-10-30",17.613,18.7872,17.3872,17.9291,26394400.0],["2000-10-31",18.3582,19.5098,18.2001,19.1937,28096000.0],["2000-11-01",17.3025,18.8324,17.0485,18.5162,48605400.0],["2000-11-02",18.5614,19.0582,18.155,18.7872,28655800.0],["2000-11-03",18.4485,18.4711,17.7485,17.8614,22567000.0],["2000-11-06",18.2001,18.2227,17.4098,17.8162,22935400.0],["2000-11-07",17.613,17.7485,16.7775,16.9356,23954600.0],["2000-11-08",17.1614,17.184,15.6485,15.6937,27483000.0],["2000-11-09",14.7904,16.4388,14.6775,15.6711,43215200.0],["2000-11-10",15.3324,15.4001,14.6775,14.7904,24541800.0],["2000-11-13",14.2936,15.2872,13.9098,14.542,42217600.0],["2000-11-14",15.2646,15.5807,14.6098,14.9711,32582000.0],["2000-11-15",15.4227,15.8969,14.6324,15.4453,51677800.0],["2000-11-16",15.5807,16.1453,14.8412,15.0388,56447200.0],["2000-11-17",14.9033,15.4001,14.2936,14.8582,27556400.0],["2000-11-20",14.6775,15.5356,14.4517,14.8582,31736000.0],["2000-11-21",15.0162,15.6259,14.4517,15.2872,31953600.0],["2000-11-22",15.1291,16.1678,15.084,15.2646,28939400.0],["2000-11-24",15.9646,16.9582,15.8065,16.8678,15322800.0],["2000-11-27",17.1388,17.5679,15.7162,15.942,33818800.0],["2000-11-28",15.8969,16.1678,14.6324,14.8356,42089800.0],["2000-11-29",14.7227,15.784,14.4856,15.513,31265600.0],["2000-11-30",14.6549,15.1969,14.0678,14.6098,43300600.0],["2000-12-01",14.8582,14.9936,13.7291,13.9323,45568600.0],["2000-12-04",14.2259,14.5194,13.4581,13.9098,26387000.0],["2000-12-05",14.4065,15.9872,14.4065,15.942,36437800.0],["2000-12-06",15.942,16.0775,14.6323,14.6549,27286800.0],["2000-12-07",14.384,15.1743,14.0227,14.4517,18068000.0],["2000-12-08",15.4453,16.1227,15.4227,15.9646,35257400.0],["2000-12-11",15.8969,18.5162,15.5807,18.4033,53267200.0],["2000-12-12",17.3646,17.5001,16.4162,16.4388,46881200.0],["2000-12-13",15.7388,16.5065,15.1969,15.4227,50808200.0],["2000-12-14",15.3324,15.8066,14.4969,14.5872,27217600.0],["2000-12-15",14.6606,14.7227,13.8872,14.2711,41916800.0],["2000-12-18",14.6775,15.1065,14.1582,14.3614,27995600.0],["2000-12-19",14.4065,15.3945,14.0452,14.0904,39042400.0],["2000-12-20",13.8194,13.9549,13.1872,13.6614,37993200.0],["2000-12-21",13.6162,14.5194,12.3291,12.7807,51531200.0],["2000-12-22",13.2323,14.113,12.8711,13.9549,49522800.0],["2000-12-26",13.9775,14.2033,13.4356,13.7291,19362200.0],["2000-12-27",13.5936,14.4065,13.4581,14.2936,36422400.0],["2000-12-28",14.4517,14.7678,13.8194,14.2485,29986800.0],["2000-12-29",13.9098,14.5872,13.7291,13.7969,25401200.0],["2001-01-02",14.0227,14.813,13.7291,14.2711,38484000.0],["2001-01-03",14.113,17.9969,14.0904,17.9291,67596400.0],["2001-01-04",17.2969,18.1098,15.7388,16.0324,96405800.0],["2001-01-05",16.2582,16.642,15.3323,15.4227,44271200.0],["2001-01-08",15.3323,16.5743,15.1517,16.5291,47549000.0],["2001-01-09",16.8227,16.8453,15.4227,15.7162,43600000.0],["2001-01-10",15.2872,16.3259,15.084,16.1678,57989400.0],["2001-01-11",16.0098,16.9807,15.5807,16.7549,75593400.0],["2001-01-12",16.6646,17.2969,16.1453,16.7549,59513800.0],["2001-01-16",16.5743,16.5743,15.5807,16.0549,42672000.0],["2001-01-17",17.6582,17.8162,17.0711,17.4098,75288000.0],["2001-01-18",17.342,18.155,16.9582,18.0872,58978800.0],["2001-01-19",18.3808,18.6066,17.6582,18.042,49209000.0],["2001-01-22",17.9969,17.9969,17.3421,17.6808,32757400.0],["2001-01-23",17.2743,17.5679,16.9582,17.4324,33189600.0],["2001-01-24",17.5679,18.0646,17.3872,17.9291,43990000.0],["2001-01-25",17.7033,17.9517,17.4324,17.613,34780000.0],["2001-01-26",17.0711,17.4775,17.0033,17.2969,40658800.0],["2001-01-29",17.2291,18.3582,17.1388,18.1324,22680600.0],["2001-01-30",18.2904,19.4872,18.155,18.9453,51582600.0],["2001-01-31",18.4259,19.0808,18.1098,18.1775,67726000.0],["2001-02-01",18.2001,18.4711,17.9066,18.2679,25992600.0],["2001-02-02",18.4033,18.6517,17.2066,17.2517,24192200.0],["2001-02-05",16.8678,16.8904,15.9025,16.5517,32440600.0],["2001-02-06",16.3259,17.0259,16.1904,16.5743,25638000.0],["2001-02-07",16.484,16.8453,15.5356,16.1678,34065000.0],["2001-02-08",15.8065,16.5517,15.242,15.3098,37558000.0],["2001-02-09",15.3098,16.2807,15.1743,15.4001,32504200.0],["2001-02-12",15.4678,16.2582,15.2477,15.8969,28449600.0],["2001-02-13",16.0775,16.2582,14.813,14.9033,42626000.0],["2001-02-14",15.1743,17.2291,15.1743,16.913,95765800.0],["2001-02-15",17.2517,18.2904,17.1388,17.8614,55611800.0],["2001-02-16",17.184,17.6074,16.7775,17.4267,44393600.0],["2001-02-20",17.4775,17.7033,16.5743,16.5969,30658000.0],["2001-02-21",16.0775,17.9291,16.0775,16.8453,44030400.0],["2001-02-22",16.9808,17.9743,16.3485,16.913,55033600.0],["2001-02-23",17.0711,17.342,15.9194,17.3195,43567200.0],["2001-02-26",17.1614,17.5001,16.3259,17.2743,41063200.0],["2001-02-27",17.342,17.4098,16.0832,16.2582,33839000.0],["2001-02-28",16.1678,16.1678,14.813,15.2646,54211000.0],["2001-03-01",14.5872,16.3936,14.113,16.3767,59979000.0],["2001-03-02",15.784,17.5678,15.2646,16.3485,57782800.0],["2001-03-05",16.9808,17.613,16.8001,17.184,31657400.0],["2001-03-06",17.7937,18.6066,17.7937,17.9969,49780000.0],["2001-03-07",18.0195,18.1098,17.5227,17.9969,32729400.0],["2001-03-08",17.9969,18.4711,17.7711,18.1775,39895400.0],["2001-03-09",17.6582,17.884,16.6477,16.8904,39161200.0],["2001-03-12",16.2582,17.7937,16.0549,16.7324,62891000.0],["2001-03-13",17.0711,17.5678,16.2582,17.2969,59122800.0],["2001-03-14",16.6646,17.9291,16.6646,17.4098,65924000.0],["2001-03-15",17.8896,17.9969,16.4388,16.6646,51877000.0],["2001-03-16",16.1227,16.5743,15.7388,15.9872,49853000.0],["2001-03-19",16.0098,17.0259,15.6259,16.8453,33790600.0],["2001-03-20",17.0711,17.1614,15.4678,15.4678,49228000.0],["2001-03-21",15.784,16.7549,15.5582,16.213,55704600.0],["2001-03-22",16.6195,17.9066,16.6195,17.8614,72147800.0],["2001-03-23",18.5896,18.934,17.455,18.155,75522800.0],["2001-03-26",18.3582,18.4033,17.5001,17.8162,38070400.0],["2001-03-27",17.5227,18.584,17.2969,18.3808,61994000.0],["2001-03-28",17.9517,18.6066,17.1162,17.2291,64506000.0],["2001-03-29",17.0033,17.8388,15.942,16.4614,68583600.0],["2001-03-30",16.1001,16.1453,15.2646,15.7162,55185800.0],["2001-04-02",15.6711,15.942,14.0453,14.4517,68607800.0],["2001-04-03",14.4969,15.084,14.0961,14.4969,71894800.0],["2001-04-04",14.4291,14.5646,13.2098,13.6614,77680000.0],["2001-04-05",14.4065,15.4904,14.3332,15.2646,60970000.0],["2001-04-06",14.9033,15.1969,14.0904,14.4517,57693400.0],["2001-04-09",14.4517,14.5348,13.2775,14.0254,53408400.0],["2001-04-10",14.1482,15.8969,13.8267,15.4453,61105000.0],["2001-04-11",17.1542,17.6672,16.2582,16.6303,77195200.0],["2001-04-12",16.3846,18.0321,16.2582,17.8731,55331200.0],["2001-04-16",17.3565,17.9743,16.9265,17.3131,50813600.0],["2001-04-17",16.9121,18.1369,16.67,17.1939,55766600.0],["2001-04-18",18.3934,19.8892,18.2597,19.1593,91737400.0],["2001-04-19",19.4195,21.3343,18.7872,21.2187,81628600.0],["2001-04-20",21.1176,21.3524,19.9578,20.3444,55606200.0],["2001-04-23",19.6904,19.9108,18.8053,19.0509,44166800.0],["2001-04-24",19.3219,20.124,18.2453,18.6788,56040400.0],["2001-04-25",18.733,19.6254,17.7937,19.2135,67278600.0],["2001-04-26",19.676,19.835,18.0466,18.3681,58155400.0],["2001-04-27",18.9787,19.5712,18.6102,19.4701,38566200.0],["2001-04-30",19.7446,20.5395,19.2027,19.7266,47970800.0],["2001-05-01",19.8024,20.1601,18.8595,19.8855,51957000.0],["2001-05-02",20.2324,20.4347,19.5423,19.7591,40337800.0],["2001-05-03",19.4339,19.4339,18.7005,19.004,36927200.0],["2001-05-04",18.2453,19.2027,18.1116,18.6174,40319000.0],["2001-05-07",18.6282,18.9678,17.9743,18.332,34456600.0],["2001-05-08",18.6788,19.0293,18.3248,19.004,30913600.0],["2001-05-09",18.3717,18.9895,17.9273,18.4404,36547600.0],["2001-05-10",19.6182,19.6362,18.4223,18.4295,52842200.0],["2001-05-11",18.5307,19.0401,18.3609,18.6824,27711800.0],["2001-05-14",18.6174,18.6752,17.5371,17.9526,33389200.0],["2001-05-15",17.8912,18.621,17.7142,18.0249,44114600.0],["2001-05-16",17.7648,19.6073,17.6166,19.5459,68844800.0],["2001-05-17",19.4376,19.7988,19.1485,19.4737,39709200.0],["2001-05-18",19.1593,19.9072,19.1485,19.8711,27698800.0],["2001-05-21",19.7988,20.955,19.7808,20.7815,42848000.0],["2001-05-22",20.7707,21.132,20.4311,20.4455,32507000.0],["2001-05-23",20.0879,20.1529,19.0401,19.1268,34958800.0],["2001-05-24",19.246,19.694,18.8884,19.6615,33809800.0],["2001-05-25",19.8675,20.1385,19.3978,19.405,27913200.0],["2001-05-29",19.2966,19.34,18.5777,18.733,24053200.0],["2001-05-30",18.2814,18.3175,17.5155,17.6853,39935600.0],["2001-05-31",17.5263,18.6102,17.4685,18.0393,36697000.0],["2001-06-01",18.5524,18.8559,17.819,18.5415,34095200.0],["2001-06-04",18.621,18.6969,17.9743,18.0863,20897800.0],["2001-06-05",18.3139,19.4014,18.2814,18.9715,29696800.0],["2001-06-06",19.0257,19.4556,18.4982,19.0257,33691400.0],["2001-06-07",18.8739,20.2685,18.8739,20.2396,42421000.0],["2001-06-08",20.3299,20.3299,19.5712,19.9686,27522000.0],["2001-06-11",19.3761,19.4375,19.228,19.3725,19866400.0],["2001-06-12",18.8233,20.03,18.4259,19.6904,29342800.0],["2001-06-13",19.723,20.4058,19.3581,19.4267,33933800.0],["2001-06-14",19.1485,19.2352,18.3717,18.4259,38281200.0],["2001-06-15",18.1369,18.7872,17.6347,18.0321,41165600.0],["2001-06-18",18.5162,18.6066,17.8153,17.8262,34162600.0],["2001-06-19",18.6427,18.7041,17.0711,17.4541,47656400.0],["2001-06-20",17.0205,17.5227,16.5472,17.4721,53573800.0],["2001-06-21",17.2662,17.7142,16.9193,17.2048,41607400.0],["2001-06-22",17.1795,18.0249,17.1795,17.7214,41176000.0],["2001-06-25",17.902,18.1008,17.5624,18.0177,26121600.0],["2001-06-26",17.6708,18.2706,17.4829,18.1405,37904000.0],["2001-06-27",18.0393,18.0502,17.4215,17.5118,35271400.0],["2001-06-28",17.8804,18.4259,17.7467,17.9093,45162000.0],["2001-06-29",18.1116,19.1304,17.342,17.7395,41339600.0],["2001-07-02",18.1008,18.2272,17.8984,18.0502,32155200.0],["2001-07-03",18.1297,18.1911,17.9057,18.1477,13153600.0],["2001-07-05",17.8478,17.884,17.4902,17.5877,23671600.0],["2001-07-06",17.2806,17.3348,16.3268,16.3666,31054000.0],["2001-07-09",16.4966,16.5183,15.8282,16.1931,27272200.0],["2001-07-10",16.4316,16.5075,15.4019,15.4561,34283800.0],["2001-07-11",15.5356,15.9836,15.2321,15.9186,31657200.0],["2001-07-12",16.5111,16.9808,16.4388,16.7748,38192000.0],["2001-07-13",16.717,17.2192,16.2943,16.7495,28024400.0],["2001-07-16",16.6158,16.9446,15.0515,15.1562,55417000.0],["2001-07-17",14.636,16.1859,14.4047,16.1028,76555000.0],["2001-07-18",15.55,16.1245,15.4452,15.7379,31931600.0],["2001-07-19",16.0703,16.7278,15.9944,16.3629,33527200.0],["2001-07-20",16.0739,16.3124,15.8065,16.2762,23950800.0],["2001-07-23",16.2184,16.2835,15.7162,15.7451,18787000.0],["2001-07-24",15.6476,16.0414,15.2032,15.5175,23590600.0],["2001-07-25",15.5898,15.8391,15.1743,15.8174,25400800.0],["2001-07-26",15.6801,16.6086,15.3911,16.3232,30894800.0],["2001-07-27",16.493,17.0639,16.4207,16.7134,30180800.0],["2001-07-30",16.9049,17.1072,16.6122,16.8326,22947000.0],["2001-07-31",16.941,17.1542,16.5255,16.5689,28640800.0],["2001-08-01",17.2011,17.6853,17.0422,17.4504,39866000.0],["2001-08-02",17.772,18.1549,17.6419,18.0646,37966400.0],["2001-08-03",17.9454,18.0682,17.7575,17.9201,21847800.0],["2001-08-06",17.5949,17.7033,17.4143,17.6058,15450000.0],["2001-08-07",17.1144,17.1253,16.6375,16.9085,27272600.0],["2001-08-08",16.8362,17.212,16.0595,16.1642,26551200.0],["2001-08-09",16.1462,16.4605,15.7993,16.204,26021600.0],["2001-08-10",16.2076,16.3846,15.662,16.0703,30417600.0],["2001-08-13",16.204,16.3377,15.7668,16.2004,23258400.0],["2001-08-14",16.2835,16.4027,15.7524,15.7704,26838200.0],["2001-08-15",16.1136,16.2835,15.7632,15.8029,37466200.0],["2001-08-16",15.5392,16.1642,15.3694,16.1498,28348000.0],["2001-08-17",15.6945,15.9511,15.3549,15.3802,22958200.0],["2001-08-20",15.4633,15.9691,15.4272,15.6223,22264400.0],["2001-08-21",15.6729,15.9113,15.1743,15.1779,23062200.0],["2001-08-22",15.5753,15.9655,15.2465,15.8607,28638000.0],["2001-08-23",15.7777,16.2257,15.7162,15.9438,23144000.0],["2001-08-24",16.2004,17.0819,16.1317,16.941,26937600.0],["2001-08-27",16.9193,17.3998,16.8001,17.0711,21141200.0],["2001-08-28",17.0422,17.1433,16.334,16.3377,24974200.0],["2001-08-29",16.4497,16.5002,15.644,15.8102,25536200.0],["2001-08-30",15.6295,15.9511,15.2646,15.5717,23749800.0],["2001-08-31",15.2465,15.7343,15.102,15.5681,24978600.0],["2001-09-04",15.4344,16.0595,15.102,15.149,28996800.0],["2001-09-05",15.1923,15.5572,14.5601,15.1996,45563200.0],["2001-09-06",14.8094,15.037,14.4409,14.524,42632200.0],["2001-09-07",14.4409,15.1237,14.4372,14.5529,44809800.0],["2001-09-10",14.4987,14.8311,14.2638,14.4625,40846600.0],["2001-09-17",13.375,13.9206,13.0246,13.2414,46148000.0],["2001-09-18",13.3859,13.3967,11.9624,11.966,48881200.0],["2001-09-19",11.9841,12.255,10.2643,11.2434,79646400.0],["2001-09-20",10.9146,11.4313,10.557,10.6545,58021800.0],["2001-09-21",10.0006,10.6726,9.8452,10.5642,57563000.0],["2001-09-24",10.9038,11.07,10.4558,10.6003,46331200.0],["2001-09-25",10.622,11.2687,10.5208,11.0375,43587800.0],["2001-09-26",11.1531,11.2832,10.4124,10.5244,33338600.0],["2001-09-27",10.4955,10.5678,9.773,10.0692,35188600.0],["2001-09-28",10.2499,10.5389,9.9066,10.2752,40461400.0],["2001-10-01",10.3366,10.5028,10.0042,10.2679,38070400.0],["2001-10-02",10.1704,10.2968,9.7585,9.9355,35105600.0],["2001-10-03",9.8235,11.0736,9.6068,10.9616,56505200.0],["2001-10-04",11.3699,11.8143,10.8568,11.1965,44629000.0],["2001-10-05",11.1242,11.5722,10.622,11.3988,30712800.0],["2001-10-08",11.2615,12.2514,11.1278,12.2334,35879600.0],["2001-10-09",11.9732,12.031,11.2001,11.2543,36293800.0],["2001-10-10",10.9327,11.7312,10.8388,11.7095,37885600.0],["2001-10-11",11.854,13.0101,11.8359,12.956,47100400.0],["2001-10-12",12.573,12.8801,11.9227,12.703,36923400.0],["2001-10-15",12.1611,12.3165,11.8287,12.1539,30952800.0],["2001-10-16",11.9443,12.4538,11.8323,12.4465,31520400.0],["2001-10-17",12.7898,12.8078,11.5686,11.6119,38469400.0],["2001-10-18",11.5578,11.8649,11.2001,11.4168,30224400.0],["2001-10-19",11.2723,11.9046,11.1134,11.7601,27259600.0],["2001-10-22",11.5433,12.573,11.453,12.5621,41563200.0],["2001-10-23",12.6272,12.8729,12.1105,12.237,41657800.0],["2001-10-24",12.2117,12.8837,12.013,12.7681,34448200.0],["2001-10-25",12.6127,13.693,12.1467,13.5232,42423400.0],["2001-10-26",13.3859,13.7291,13.0896,13.3209,36027200.0],["2001-10-29",13.2956,13.3028,12.461,12.4682,25384800.0],["2001-10-30",12.3237,12.5188,11.8323,12.013,31393000.0],["2001-10-31",12.1756,12.8259,12.1033,12.3237,30701400.0],["2001-11-01",12.6489,13.3859,12.1828,13.3642,38492800.0],["2001-11-02",13.3859,13.8194,13.0535,13.7183,42839400.0],["2001-11-05",13.8592,14.2747,13.711,13.8953,29246200.0],["2001-11-06",13.8014,14.4336,13.6821,14.4228,34174400.0],["2001-11-07",14.2602,14.7769,14.1446,14.2132,32519400.0],["2001-11-08",14.4625,14.9394,13.7111,13.8736,46486400.0],["2001-11-09",13.8483,14.2602,13.7255,13.9351,30570800.0],["2001-11-12",13.8194,14.2927,13.2125,14.076,37245200.0],["2001-11-13",14.5493,14.7733,14.3542,14.7407,35021000.0],["2001-11-14",14.9431,15.2357,14.2349,14.7082,44043600.0],["2001-11-15",13.9098,14.5095,13.852,14.1229,70163600.0],["2001-11-16",14.2313,14.3975,14.094,14.1843,28375400.0],["2001-11-19",14.3252,14.3252,13.7002,14.0326,33169400.0],["2001-11-20",13.8375,13.8447,13.2233,13.2414,30405400.0],["2001-11-21",13.1836,13.8267,13.1691,13.7255,26077000.0],["2001-11-23",13.7327,14.0362,13.4762,14.0037,10371200.0],["2001-11-26",13.9134,14.6432,13.8809,14.4734,31892000.0],["2001-11-27",14.4409,15.5717,14.3144,15.1635,56955000.0],["2001-11-28",14.9936,15.2249,14.4517,14.4698,36539200.0],["2001-11-29",14.4662,15.0478,14.2819,14.9756,34631000.0],["2001-11-30",14.4625,14.5529,14.2349,14.3578,36323000.0],["2001-12-03",14.2241,14.5854,14.0254,14.188,26896800.0],["2001-12-04",14.5384,15.3549,14.2241,15.3296,36736200.0],["2001-12-05",15.5573,16.829,15.5356,16.5869,57280400.0],["2001-12-06",16.5291,16.717,16.2112,16.4316,37274800.0],["2001-12-07",16.4171,16.6014,15.7198,16.0595,33244800.0],["2001-12-10",15.8535,16.4027,15.6512,15.7415,31105800.0],["2001-12-11",15.9691,16.3846,15.7162,15.8752,31803600.0],["2001-12-12",16.0305,16.2835,15.5536,16.2112,40557000.0],["2001-12-13",15.5284,15.5862,14.8347,14.8419,39584400.0],["2001-12-14",14.8744,15.4922,14.7263,15.2899,30861800.0],["2001-12-17",15.2176,15.8174,15.2104,15.6078,26544200.0],["2001-12-18",15.7343,15.8607,15.3296,15.4453,25171400.0],["2001-12-19",15.1743,15.3188,14.8925,14.9467,28589600.0],["2001-12-20",14.813,14.8852,14.1807,14.2927,30940600.0],["2001-12-21",14.6685,14.6938,14.3903,14.4409,28862600.0],["2001-12-24",14.4481,14.5782,14.4481,14.4951,5107800.0],["2001-12-26",14.4987,14.9936,14.4987,14.6396,10881400.0],["2001-12-27",14.7263,14.9539,14.701,14.8202,10155400.0],["2001-12-28",14.972,15.1743,14.8853,15.1056,12643600.0],["2001-12-31",15.0334,15.149,14.4878,14.4878,14531800.0],["2002-01-02",14.7588,15.0587,14.5348,15.0551,19281600.0],["2002-01-03",15.1165,16.5689,15.1129,16.4352,44667600.0],["2002-01-04",16.5291,16.7026,16.0595,16.3377,29398400.0],["2002-01-07",16.5436,16.7531,16.1209,16.1642,25323600.0],["2002-01-08",16.2401,16.7351,16.0775,16.54,26316200.0],["2002-01-09",16.8218,17.342,16.6917,16.8651,39828200.0],["2002-01-10",16.7315,16.9302,16.3666,16.6158,27269600.0],["2002-01-11",16.6953,16.9085,16.1389,16.2618,29316600.0],["2002-01-14",16.1642,16.8651,16.1642,16.3702,38352200.0],["2002-01-15",16.3955,16.7242,15.4669,16.4786,40525800.0],["2002-01-16",15.3694,15.4019,14.9936,15.0117,64804400.0],["2002-01-17",15.2863,15.3116,14.4553,15.0298,52548400.0],["2002-01-18",14.4662,14.8491,14.4228,14.5782,31183800.0],["2002-01-22",14.7588,14.7588,14.0904,14.2674,34518600.0],["2002-01-23",14.6468,15.0767,14.5565,14.8997,34670400.0],["2002-01-24",14.9611,14.9611,14.4409,14.4625,37892000.0],["2002-01-25",14.5203,15.3188,14.4662,15.2249,26136400.0],["2002-01-28",15.3694,15.7126,15.1201,15.4958,32404800.0],["2002-01-29",15.3152,15.6548,14.7877,14.925,31333000.0],["2002-01-30",14.9973,15.6078,14.813,15.5934,39171000.0],["2002-01-31",15.756,15.8969,15.4127,15.7704,30759800.0],["2002-02-01",15.6259,15.9258,15.2682,15.5175,33188000.0],["2002-02-04",15.8427,16.1498,15.7235,15.8897,50458200.0],["2002-02-05",15.7307,16.3304,15.7234,16.0558,39869200.0],["2002-02-06",16.2907,16.2907,15.6295,16.1317,32290000.0],["2002-02-07",16.0053,16.2365,15.1092,15.1092,41045600.0],["2002-02-08",15.3224,15.6295,14.9684,15.5645,45982600.0],["2002-02-11",15.8282,16.5291,15.7957,16.5038,41281600.0],["2002-02-12",16.2256,16.6086,16.045,16.1534,47047800.0],["2002-02-13",16.381,17.3493,16.381,17.3276,79141000.0],["2002-02-14",17.2228,17.5769,16.8977,17.0964,46257000.0],["2002-02-15",16.9988,17.2879,16.8724,17.053,33018000.0],["2002-02-19",16.782,16.8977,16.3666,16.5472,39878800.0],["2002-02-20",16.4677,16.8362,16.2582,16.8254,41960000.0],["2002-02-21",16.5942,16.6195,15.5211,15.6331,53853600.0],["2002-02-22",15.709,15.9691,15.1201,15.3477,48816400.0],["2002-02-25",15.4814,16.4496,15.4633,16.2329,40622200.0],["2002-02-26",16.2401,16.4171,15.7957,16.1028,32189600.0],["2002-02-27",16.2545,16.6122,15.8824,15.9944,35416600.0],["2002-02-28",15.9872,16.3376,15.6765,15.7054,38545800.0],["2002-03-01",16.0992,17.342,16.0775,17.3348,53095000.0],["2002-03-04",17.2698,18.2706,17.2337,18.0863,55962200.0],["2002-03-05",17.9129,18.6897,17.8912,18.4151,45293000.0],["2002-03-06",18.2092,18.4729,17.7395,18.2597,35315600.0],["2002-03-07",18.5993,18.8053,18.1188,18.556,42082600.0],["2002-03-08",18.9715,19.6507,18.9317,19.34,48455800.0],["2002-03-11",18.9895,19.2713,18.4476,18.7113,39284000.0],["2002-03-12",18.0285,18.3573,17.9779,18.3031,35475200.0],["2002-03-13",17.7937,18.1875,17.6058,17.8804,40418000.0],["2002-03-14",17.9598,18.1875,17.7937,17.8081,30867000.0],["2002-03-15",18.1008,18.3392,17.6347,18.3248,29617600.0],["2002-03-18",18.733,19.0473,18.462,18.7222,42808200.0],["2002-03-19",18.9028,19.0943,18.668,18.9931,25738000.0],["2002-03-20",18.668,18.8161,18.4115,18.4259,25629000.0],["2002-03-21",18.462,18.9064,18.3031,18.7944,25508400.0],["2002-03-22",19.1485,19.293,18.6138,18.6174,36174000.0],["2002-03-25",18.9137,19.1413,18.4946,18.5271,35844800.0],["2002-03-26",18.4151,19.1268,18.1983,18.9137,36763800.0],["2002-03-27",18.8559,18.9317,18.5343,18.7764,25340000.0],["2002-03-28",19.228,19.6543,19.2244,19.6073,35852800.0],["2002-04-01",19.5062,20.1963,19.2497,20.059,34720800.0],["2002-04-02",19.7085,19.7085,19.4845,19.5206,31996400.0],["2002-04-03",19.4303,19.7085,18.9859,19.2172,37104800.0],["2002-04-04",19.1377,19.7266,19.0112,19.5459,35798200.0],["2002-04-05",19.7916,19.8386,18.8631,18.9317,31640400.0],["2002-04-08",18.4259,19.1846,18.1658,19.1593,44190800.0],["2002-04-09",19.1304,19.452,18.4259,18.556,35979400.0],["2002-04-10",18.6897,18.715,17.8804,18.4295,48345400.0],["2002-04-11",18.2128,18.7077,18.0899,18.22,39653200.0],["2002-04-12",18.4223,18.491,17.902,18.2814,32930800.0],["2002-04-15",18.3717,18.7764,18.2272,18.5849,33868400.0],["2002-04-16",19.3617,19.6326,19.3292,19.5676,38021800.0],["2002-04-17",19.8494,20.1312,19.4086,19.7266,22729800.0],["2002-04-18",19.5676,19.6471,18.6427,19.3003,29809500.0],["2002-04-19",19.5098,19.5748,18.7872,19.134,23107600.0],["2002-04-22",18.9679,19.0979,18.4259,18.8306,16945900.0],["2002-04-23",19.1413,19.1413,18.5126,18.7149,24110000.0],["2002-04-24",18.8522,19.1268,17.8334,18.0646,22705100.0],["2002-04-25",17.7973,18.5271,17.6094,18.2308,28004900.0],["2002-04-26",18.4476,18.5632,17.0241,17.1758,29180700.0],["2002-04-29",17.4504,17.7033,16.8868,17.2987,25770600.0],["2002-04-30",17.342,18.1947,17.1975,17.5733,24989600.0],["2002-05-01",17.5227,17.9273,16.988,17.6311,25109000.0],["2002-05-02",17.7539,18.1152,16.4388,16.5255,34764400.0],["2002-05-03",16.54,16.5472,15.644,16.0197,31087500.0],["2002-05-06",15.9836,16.8579,15.9691,15.9836,21825200.0],["2002-05-07",16.2365,16.5689,15.7596,16.1281,24878100.0],["2002-05-08",17.2698,18.621,17.2337,18.4693,36714100.0],["2002-05-09",18.1658,18.8812,18.0646,18.2525,35306000.0],["2002-05-10",18.5632,18.5704,16.9374,17.1253,30757100.0],["2002-05-13",17.8117,18.5704,17.4649,18.4837,32640000.0],["2002-05-14",19.5098,20.0301,18.9679,19.2497,46340900.0],["2002-05-15",19.1413,19.8711,18.5704,19.3292,52615900.0],["2002-05-16",19.163,19.6471,18.8089,19.6037,29150000.0],["2002-05-17",19.6182,19.8711,19.0546,19.7338,37679600.0],["2002-05-20",19.2135,19.6399,19.1485,19.3508,19760400.0],["2002-05-21",19.5242,19.7627,18.7872,19.0112,23222200.0],["2002-05-22",18.7728,19.3075,18.2091,18.9028,27992600.0],["2002-05-23",19.0184,19.0618,17.8912,18.4765,30004900.0],["2002-05-24",17.3348,17.4577,16.8724,17.1975,42587100.0],["2002-05-28",17.4432,17.6022,17.0747,17.4287,22581800.0],["2002-05-29",16.9952,17.1614,16.6917,16.6917,23226300.0],["2002-05-30",16.4027,16.4027,15.7596,16.3232,38167000.0],["2002-05-31",16.6195,16.764,15.9691,16.0269,23504300.0],["2002-06-03",16.0414,16.1426,15.3911,15.485,25103800.0],["2002-06-04",15.4055,16.0342,14.9575,15.8969,36390900.0],["2002-06-05",15.9691,16.3449,15.6873,16.1498,29018600.0],["2002-06-06",15.7813,15.998,14.9575,15.1165,31490800.0],["2002-06-07",13.9892,14.8997,13.9098,14.8997,42218500.0],["2002-06-10",14.9503,15.2899,14.524,14.7841,17277100.0],["2002-06-11",15.1671,15.1743,14.1193,14.1554,21784100.0],["2002-06-12",14.1338,15.0225,14.0037,14.9575,33568300.0],["2002-06-13",14.8202,15.3549,14.4083,14.7263,27326700.0],["2002-06-14",13.982,14.524,13.6858,14.3289,29897000.0],["2002-06-17",14.6757,15.4127,14.5601,15.2032,24591200.0],["2002-06-18",14.9936,15.7018,14.7696,14.7841,30528000.0],["2002-06-19",14.4806,14.813,14.0976,14.2277,27575800.0],["2002-06-20",14.3433,14.5529,13.6207,13.8664,30253600.0],["2002-06-21",13.3606,14.0471,13.3606,13.5557,28178300.0],["2002-06-24",13.3028,14.5962,13.3028,14.3578,33447800.0],["2002-06-25",14.7263,14.9431,13.7652,14.3072,39955700.0],["2002-06-26",13.5051,14.0687,13.0716,13.7219,43577600.0],["2002-06-27",14.206,14.5601,13.7508,14.4228,38681900.0],["2002-06-28",14.1627,14.6323,13.6713,13.7436,36771500.0],["2002-07-01",13.693,13.8736,12.9632,13.0282,31204900.0],["2002-07-02",12.927,12.9343,12.2261,12.2623,46063200.0],["2002-07-03",12.0816,13.1294,12.0455,12.9993,29506600.0],["2002-07-05",13.6207,14.4156,13.6135,14.4011,21961900.0],["2002-07-08",14.2566,14.4951,13.404,13.7291,27396600.0],["2002-07-09",13.0788,13.18,12.6452,12.8042,32862400.0],["2002-07-10",13.18,13.1872,11.9949,12.0455,31625000.0],["2002-07-11",12.0094,13.3823,11.7998,13.1727,46685300.0],["2002-07-12",13.6424,13.7291,12.9776,13.3534,31867100.0],["2002-07-15",13.1005,14.0543,12.862,14.0181,32897400.0],["2002-07-16",13.7942,14.4373,13.1872,13.2956,35014800.0],["2002-07-17",13.9892,14.2421,12.6452,12.9993,47450700.0],["2002-07-18",12.9776,13.2161,12.3056,12.3923,29983200.0],["2002-07-19",12.0672,12.7175,12.0238,12.1394,27156600.0],["2002-07-22",12.2839,12.6308,11.9227,12.1611,33317600.0],["2002-07-23",11.9516,12.2406,11.2001,11.2579,39553200.0],["2002-07-24",10.9255,11.9732,10.8677,11.9588,42787400.0],["2002-07-25",11.1206,11.2217,9.791,10.2824,83413600.0],["2002-07-26",10.8894,10.8966,9.9283,10.3474,49531400.0],["2002-07-29",10.7954,11.0845,10.4486,10.911,37582700.0],["2002-07-30",10.7232,11.4313,10.6943,11.3446,29819700.0],["2002-07-31",11.0917,11.2001,10.6076,10.7448,27523300.0],["2002-08-01",10.7882,10.8605,10.0439,10.1306,32102000.0],["2002-08-02",10.0078,10.1234,9.4948,9.8994,34426500.0],["2002-08-05",9.7766,9.9355,9.0901,9.2202,26529000.0],["2002-08-06",9.3936,10.174,9.3936,9.7983,29631000.0],["2002-08-07",10.1668,10.3546,9.2202,9.7983,29831800.0],["2002-08-08",9.7043,10.3836,9.4514,10.3691,31963400.0],["2002-08-09",10.1017,10.2607,9.8272,10.015,24939500.0],["2002-08-12",9.6321,9.9355,9.502,9.8127,20844900.0],["2002-08-13",9.8633,10.2752,9.5742,9.726,35503600.0],["2002-08-14",9.4731,10.4558,9.3213,10.4197,45063900.0],["2002-08-15",10.4269,10.6581,9.7188,10.015,32965400.0],["2002-08-16",9.7477,10.8388,9.7404,10.622,32968800.0],["2002-08-19",10.5208,11.3952,10.4847,11.1784,28118900.0],["2002-08-20",10.9399,11.1567,10.7015,10.8605,28785500.0],["2002-08-21",11.1495,11.5975,10.9616,11.5903,30108500.0],["2002-08-22",11.4385,12.0383,11.3879,11.6842,31542100.0],["2002-08-23",11.3446,11.453,10.8749,10.8966,26542300.0],["2002-08-26",10.9472,10.9688,10.4919,10.8099,24736100.0],["2002-08-27",10.7737,10.8099,10.0295,10.0656,30406000.0],["2002-08-28",9.8705,10.1017,9.5381,9.5743,25837300.0],["2002-08-29",9.4225,9.9572,9.3936,9.7115,24756300.0],["2002-08-30",9.4659,9.9355,9.4297,9.6537,22279300.0],["2002-09-03",9.502,9.6032,9.3286,9.3864,26967200.0],["2002-09-04",9.4803,9.5237,8.8372,9.1768,41018900.0],["2002-09-05",9.0106,9.0829,8.671,8.7216,30491900.0],["2002-09-06",9.2346,9.5164,9.1985,9.3503,28904700.0],["2002-09-09",9.2202,9.3069,8.8733,9.1696,23957200.0],["2002-09-10",9.3213,9.8633,9.2635,9.7332,28155900.0],["2002-09-11",9.9283,10.2968,9.8272,9.8922,22894600.0],["2002-09-12",9.6465,9.6826,9.1913,9.2057,24801800.0],["2002-09-13",9.1118,9.5164,9.0323,9.4153,31651600.0],["2002-09-16",9.3358,9.4081,9.0468,9.1552,28559400.0],["2002-09-17",9.4875,9.6104,8.7361,8.8155,46396500.0],["2002-09-18",8.6782,9.0251,8.671,8.83,30373600.0],["2002-09-19",8.671,8.9601,8.6204,8.6566,34755500.0],["2002-09-20",8.8011,8.83,8.5193,8.6277,35078900.0],["2002-09-23",8.447,8.5915,7.9484,8.093,36834100.0],["2002-09-24",7.8256,8.5915,7.7533,8.4759,45872300.0],["2002-09-25",8.671,9.054,8.3964,8.8806,39149700.0],["2002-09-26",8.9962,9.0251,8.3097,8.4831,37775500.0],["2002-09-27",8.3603,9.0829,8.3242,8.541,38199800.0],["2002-09-30",8.3964,8.6927,8.1797,8.3459,33296200.0],["2002-10-01",8.4904,8.8517,8.2302,8.8228,33542500.0],["2002-10-02",8.6782,9.3141,8.6638,9.0323,34519400.0],["2002-10-03",8.8517,8.9745,8.3097,8.3097,31659700.0],["2002-10-04",8.4904,8.5482,8.1002,8.1869,30360900.0],["2002-10-07",8.1002,8.2086,7.7967,7.8545,26546500.0],["2002-10-08",7.9918,8.0062,7.4788,7.4788,45342100.0],["2002-10-09",7.4788,7.9701,7.4137,7.5221,44673900.0],["2002-10-10",7.5727,8.1797,7.4788,8.0279,30742200.0],["2002-10-11",8.3748,8.8444,8.2953,8.7144,34194300.0],["2002-10-14",8.5988,8.7433,8.4904,8.671,20155400.0],["2002-10-15",9.3864,9.4514,9.054,9.4297,34760700.0],["2002-10-16",8.5626,8.8517,8.5626,8.6566,29076900.0],["2002-10-17",9.3069,9.4008,8.9095,9.3792,33599400.0],["2002-10-18",9.0684,9.7332,8.9817,9.7115,30292600.0],["2002-10-21",9.5309,10.2029,9.4586,10.1451,27054300.0],["2002-10-22",9.502,9.9211,9.3213,9.4586,34548300.0],["2002-10-23",9.2274,10.4341,9.2202,10.4125,47343600.0],["2002-10-24",10.5353,10.7593,9.7983,9.8055,45952000.0],["2002-10-25",9.9355,10.5208,9.8633,10.4847,26555900.0],["2002-10-28",10.8749,11.4024,10.8026,10.9255,51277400.0],["2002-10-29",10.8243,10.9038,9.9428,10.3691,36883200.0],["2002-10-30",10.4847,11.2145,10.3546,11.07,38656800.0],["2002-10-31",11.1423,11.4096,10.622,10.8605,40681100.0],["2002-11-01",10.7665,11.5252,10.6726,11.359,38627100.0],["2002-11-04",11.7854,12.3562,11.5614,11.8865,45582100.0],["2002-11-05",11.4819,11.8287,11.1712,11.4241,43155200.0],["2002-11-06",11.5036,12.19,11.4819,12.1756,36410700.0],["2002-11-07",11.7203,11.8865,11.2651,11.3518,32896600.0],["2002-11-08",11.4746,11.6987,10.911,11.359,33097600.0],["2002-11-11",11.3229,11.3374,10.4992,10.5281,27234600.0],["2002-11-12",10.6509,11.229,10.4847,10.8894,28663700.0],["2002-11-13",10.7665,10.9761,10.3041,10.622,61030900.0],["2002-11-14",10.8243,11.4096,10.557,11.3879,56155800.0],["2002-11-15",11.1712,11.5252,10.8749,11.4385,32150500.0],["2002-11-18",11.7492,11.7492,11.005,11.0772,28631600.0],["2002-11-19",11.0339,11.2579,10.7665,10.8894,27799800.0],["2002-11-20",11.0266,11.6336,10.9472,11.4602,38011600.0],["2002-11-21",11.8432,12.4863,11.6336,12.2839,49906300.0],["2002-11-22",11.9082,12.3201,11.8576,12.1756,33768600.0],["2002-11-25",12.19,12.4646,12.1033,12.3056,35583100.0],["2002-11-26",12.2478,12.2839,11.8937,11.966,25403200.0],["2002-11-27",12.2695,12.797,12.1828,12.638,27963700.0],["2002-11-29",12.732,12.8403,12.3056,12.3201,12419700.0],["2002-12-02",12.7753,12.9415,12.0672,12.1322,30278200.0],["2002-12-03",12.0021,12.0166,11.4963,11.5397,21760700.0],["2002-12-04",10.9183,11.2145,10.7882,10.9183,41122100.0],["2002-12-05",11.2434,11.2723,10.5642,10.7593,28289900.0],["2002-12-06",10.6292,10.911,10.4486,10.7593,29183100.0],["2002-12-09",10.5859,10.7593,9.8922,9.8994,33066500.0],["2002-12-10",10.0873,10.7521,10.0295,10.6726,35896000.0],["2002-12-11",10.4703,10.7737,10.2679,10.5281,31262800.0],["2002-12-12",10.6437,10.7087,10.2318,10.3763,26468900.0],["2002-12-13",10.2463,10.2463,9.7766,9.7983,29489800.0],["2002-12-16",9.9211,10.5136,9.7549,10.4486,32705400.0],["2002-12-17",10.4124,10.6075,9.9572,10.015,34415800.0],["2002-12-18",9.7693,9.791,9.502,9.5815,28477900.0],["2002-12-19",9.5598,9.8705,9.3719,9.7766,33477000.0],["2002-12-20",9.8994,10.0512,9.5526,9.6176,30064900.0],["2002-12-23",9.6104,10.1162,9.5381,10.0728,20714300.0],["2002-12-24",9.9717,10.2174,9.9355,10.0223,10237300.0],["2002-12-26",10.1162,10.3257,9.9283,9.9789,18023300.0],["2002-12-27",9.9139,10.0439,9.7115,9.7694,13259300.0],["2002-12-30",9.7621,9.9355,9.5453,9.6032,16792800.0],["2002-12-31",9.5309,9.7332,9.3647,9.4153,20286900.0],["2003-01-02",9.7188,10.1162,9.437,10.1017,25101200.0],["2003-01-03",10.0873,10.5353,9.9861,10.4992,30318200.0],["2003-01-06",10.7882,11.2362,10.7737,11.135,35878200.0],["2003-01-07",11.1639,11.3879,10.911,11.0555,36872700.0],["2003-01-08",10.8749,10.9977,10.5425,10.5714,28357100.0],["2003-01-09",10.9399,11.3012,10.7665,10.8677,39248800.0],["2003-01-10",10.9688,11.4241,10.7087,11.3446,38301900.0],["2003-01-13",11.5469,11.7781,11.0772,11.1278,39487600.0],["2003-01-14",11.2073,11.5252,10.9183,11.0989,38327700.0],["2003-01-15",10.8171,10.8749,10.2968,10.4413,58838000.0],["2003-01-16",10.7015,10.7087,10.3041,10.3619,31909400.0],["2003-01-17",10.0728,10.1451,9.7188,9.7766,40062500.0],["2003-01-21",10.0801,10.0801,9.726,9.7694,33076400.0],["2003-01-22",9.9283,10.2246,9.7983,9.9572,39665000.0],["2003-01-23",10.3908,10.5497,10.0512,10.1595,40002000.0],["2003-01-24",9.95,9.9644,9.5309,9.5887,37527200.0],["2003-01-27",9.3575,9.7477,9.1407,9.5959,26006200.0],["2003-01-28",9.6754,9.7693,9.4008,9.567,28980500.0],["2003-01-29",9.7404,9.9428,9.4731,9.8272,43916700.0],["2003-01-30",9.8922,9.8994,9.3286,9.3575,29359100.0],["2003-01-31",9.3792,9.3792,8.1291,8.6493,70229200.0],["2003-02-03",8.6566,8.9022,8.5337,8.6855,27950900.0],["2003-02-04",8.5265,8.8228,8.5121,8.8011,33460000.0],["2003-02-05",8.9673,9.1768,8.6638,8.6855,40014900.0],["2003-02-06",8.5482,8.8372,8.5482,8.671,26724700.0],["2003-02-07",8.83,8.8661,8.4759,8.5337,28002400.0],["2003-02-10",8.5626,8.8444,8.3459,8.7072,28078400.0],["2003-02-11",8.7794,8.7939,8.4831,8.6277,36012300.0],["2003-02-12",8.3892,8.7505,8.3675,8.5337,46302500.0],["2003-02-13",8.5337,8.5554,8.3025,8.5337,30948700.0],["2003-02-14",8.5193,8.9745,8.5121,8.9601,32737300.0],["2003-02-18",9.1046,9.2491,9.0323,9.2057,28719900.0],["2003-02-19",9.054,9.4948,8.8228,8.9673,26717600.0],["2003-02-20",9.0323,9.3141,8.9312,9.2346,27948700.0],["2003-02-21",9.343,9.343,8.9745,9.2491,32937600.0],["2003-02-24",9.1985,9.4153,9.1046,9.2635,27336200.0],["2003-02-25",9.054,9.2202,8.8733,9.1407,28613800.0],["2003-02-26",9.0612,9.2924,8.8878,8.9022,26343300.0],["2003-02-27",9.0323,9.213,8.895,9.0901,24747700.0],["2003-02-28",9.1046,9.4008,9.0323,9.3792,21524200.0],["2003-03-03",9.4514,9.567,9.0612,9.1335,27053500.0],["2003-03-04",9.1046,9.1479,8.8228,8.8517,34579000.0],["2003-03-05",8.9456,8.9528,8.6999,8.8444,26555100.0],["2003-03-06",8.7505,8.8517,8.671,8.7072,23601400.0],["2003-03-07",8.5699,8.7072,8.447,8.6421,36323800.0],["2003-03-10",8.4759,8.5554,8.3675,8.382,17701700.0],["2003-03-11",8.4109,8.4904,8.317,8.3892,22585400.0],["2003-03-12",8.3242,8.5337,8.1869,8.4904,35453200.0],["2003-03-13",8.7288,9.1479,8.5482,9.1479,34183100.0],["2003-03-14",9.213,9.3575,8.7939,8.9384,36422200.0],["2003-03-17",8.7939,9.6393,8.7939,9.4803,39011900.0],["2003-03-18",9.5381,9.7983,9.3575,9.7838,37182100.0],["2003-03-19",9.7621,9.8922,9.567,9.7838,29170300.0],["2003-03-20",9.7477,10.2896,9.5959,10.0512,39906800.0],["2003-03-21",10.4558,10.5353,10.109,10.2824,35615400.0],["2003-03-24",9.9066,10.0439,9.6899,9.7983,23587100.0],["2003-03-25",9.6971,9.9355,9.6176,9.8344,22496600.0],["2003-03-26",9.8994,10.109,9.8272,9.9066,18984500.0],["2003-03-27",9.6321,9.8777,9.6321,9.7549,19567800.0],["2003-03-28",9.661,9.8561,9.5164,9.5598,15657500.0],["2003-03-31",9.3503,9.4297,9.0901,9.0901,25014200.0],["2003-04-01",9.1262,9.3358,9.0757,9.2202,21229200.0],["2003-04-02",9.5309,9.885,9.5164,9.8199,21368400.0],["2003-04-03",9.8488,10.1162,9.6899,9.9283,25701200.0],["2003-04-04",10.015,10.0295,9.6465,9.7694,20192100.0],["2003-04-07",10.3113,10.3691,10.015,10.0295,30307600.0],["2003-04-08",9.9139,9.9428,9.6537,9.6899,22334800.0],["2003-04-09",9.8199,9.8561,9.4081,9.4586,23778200.0],["2003-04-10",9.4875,9.6176,9.3286,9.567,19447100.0],["2003-04-11",9.7188,9.7477,9.3792,9.4153,19158400.0],["2003-04-14",9.4731,9.7621,9.3286,9.7404,18708300.0],["2003-04-15",9.5309,9.8705,9.4297,9.6899,25371700.0],["2003-04-16",10.0078,10.333,9.95,10.1379,36888900.0],["2003-04-17",10.0728,11.3735,10.0512,10.6943,32263800.0],["2003-04-21",10.6581,10.846,10.398,10.8316,26734500.0],["2003-04-22",10.7376,11.4385,10.622,11.4241,35662700.0],["2003-04-23",11.3879,11.3952,11.0483,11.2507,28549200.0],["2003-04-24",10.8821,11.135,10.8388,10.8749,24183200.0],["2003-04-25",10.6437,10.687,10.1595,10.2535,31839600.0],["2003-04-28",10.3113,10.5859,10.1162,10.4486,25561200.0],["2003-04-29",10.8026,10.9544,10.5931,10.7593,42944400.0],["2003-04-30",10.6943,10.7882,10.5425,10.5642,26626600.0],["2003-05-01",10.6943,10.7521,10.3041,10.6581,25825400.0],["2003-05-02",10.8026,11.0628,10.687,10.9472,27336000.0],["2003-05-05",11.0194,11.294,10.8749,10.8966,26509900.0],["2003-05-06",10.9255,11.294,10.8099,11.1712,29858000.0],["2003-05-07",11.1134,11.1928,10.8604,10.9472,22082000.0],["2003-05-08",10.8027,10.8605,10.5208,10.5425,25179300.0],["2003-05-09",10.8966,10.911,10.6509,10.8966,24434200.0],["2003-05-12",11.0483,11.3879,10.9038,11.359,41598500.0],["2003-05-13",11.1856,11.3301,11.1061,11.2434,28978800.0],["2003-05-14",11.005,11.2073,10.6292,10.8171,46398800.0],["2003-05-15",10.8894,10.9255,10.4992,10.7593,31874000.0],["2003-05-16",10.622,10.8243,10.2824,10.3402,28832000.0],["2003-05-19",10.1595,10.2607,9.9139,9.9355,25117500.0],["2003-05-20",9.9861,10.109,9.8199,9.9428,27292600.0],["2003-05-21",9.9717,10.0078,9.7477,9.8705,24529300.0],["2003-05-22",9.8922,10.1451,9.7983,10.0295,24210600.0],["2003-05-23",10.0439,10.1234,9.8633,10.0006,20512200.0],["2003-05-27",10.0006,10.6581,9.9644,10.6148,31145400.0],["2003-05-28",10.6365,10.8532,10.5714,10.6726,30195000.0],["2003-05-29",10.7087,10.9833,10.6292,10.7087,36635800.0],["2003-05-30",10.8966,11.3157,10.8749,11.2434,44709400.0],["2003-06-02",11.4819,11.5541,10.9688,11.0483,30907300.0],["2003-06-03",11.0483,11.4819,11.0194,11.4385,30922400.0],["2003-06-04",11.4096,12.0599,11.2723,12.0383,44814400.0],["2003-06-05",11.7709,12.2189,11.6987,12.19,37433500.0],["2003-06-06",12.5224,12.7464,11.5975,11.7709,52065600.0],["2003-06-09",11.6119,11.6481,11.2145,11.4313,26886700.0],["2003-06-10",11.3157,11.4674,10.9688,11.4385,31659800.0],["2003-06-11",11.1567,11.453,11.0194,11.3879,29258200.0],["2003-06-12",11.4602,12.031,11.0845,11.2868,24473100.0],["2003-06-13",11.3085,11.3663,10.9472,11.005,22343400.0],["2003-06-16",11.0989,11.3301,10.9472,11.3301,23357600.0],["2003-06-17",11.4891,11.5325,11.1495,11.3952,24796900.0],["2003-06-18",11.3301,11.7492,11.1278,11.6336,29582800.0],["2003-06-19",11.7781,11.7926,11.453,11.5469,24068400.0],["2003-06-20",11.5614,11.7131,11.2073,11.4024,29228300.0],["2003-06-23",11.3518,11.5614,11.0845,11.2651,21883000.0],["2003-06-24",11.0556,11.2507,10.9761,11.0772,21185900.0],["2003-06-25",11.1639,11.5614,11.1278,11.135,26087800.0],["2003-06-26",11.2362,11.583,11.1784,11.5108,20440700.0],["2003-06-27",11.4674,11.8865,11.4674,11.5758,33552900.0],["2003-06-30",11.7492,11.8504,11.4241,11.4457,19693700.0],["2003-07-01",11.3301,11.742,11.1278,11.6914,31291900.0],["2003-07-02",11.6625,11.7998,11.5108,11.7565,25707900.0],["2003-07-03",11.677,11.8937,11.5614,11.5686,12057200.0],["2003-07-07",11.9082,12.8114,11.8865,12.7392,46537600.0],["2003-07-08",12.5224,12.8765,12.4646,12.862,28178900.0],["2003-07-09",12.7898,12.9704,12.6019,12.7536,29465200.0],["2003-07-10",12.6163,12.7319,12.4285,12.6019,19272700.0],["2003-07-11",12.6163,12.6814,12.3634,12.5658,18206500.0],["2003-07-14",12.9849,13.2522,12.9487,13.1077,39969500.0],["2003-07-15",13.3823,13.917,13.3389,13.4907,53458500.0],["2003-07-16",13.693,13.8881,13.404,13.8881,44670500.0],["2003-07-17",13.5123,13.5991,13.021,13.2305,36110500.0],["2003-07-18",13.3172,13.3245,12.732,13.1366,20163300.0],["2003-07-21",13.0643,13.1077,12.8114,12.9126,17791400.0],["2003-07-22",13.4184,13.7002,13.2016,13.5557,39846300.0],["2003-07-23",13.6135,13.9748,13.534,13.9459,31447000.0],["2003-07-24",13.9676,14.0976,13.5846,13.6569,34177300.0],["2003-07-25",13.5846,13.9531,13.3678,13.9459,20637900.0],["2003-07-28",13.9748,14.3289,13.8736,14.2422,24285800.0],["2003-07-29",14.1916,14.206,13.7436,13.9892,24514100.0],["2003-07-30",13.9387,13.9676,13.7508,13.8881,19798300.0],["2003-07-31",14.0687,14.3361,13.4401,14.0615,23101500.0],["2003-08-01",14.1049,14.1771,13.8375,14.1338,17013500.0],["2003-08-04",14.0976,14.3289,13.8881,14.2855,20279400.0],["2003-08-05",14.1916,14.3,13.6063,13.6352,26569700.0],["2003-08-06",13.5774,13.7652,13.3678,13.404,27367700.0],["2003-08-07",13.4762,13.7363,13.4329,13.5701,24886200.0],["2003-08-08",13.693,13.7147,12.7825,12.9198,29373200.0],["2003-08-11",12.956,13.3028,12.9343,13.2522,23456800.0],["2003-08-12",13.3245,13.3462,13.1221,13.3317,32159100.0],["2003-08-13",13.2956,13.9748,13.2233,13.7797,49490700.0],["2003-08-14",13.7002,13.9531,13.599,13.852,20665800.0],["2003-08-15",13.8447,13.917,13.5268,13.693,12777500.0],["2003-08-18",13.8664,14.2783,13.7147,14.2638,27706200.0],["2003-08-19",14.3072,14.5456,14.2277,14.5095,31035000.0],["2003-08-20",14.3433,14.7769,14.3072,14.4806,21972400.0],["2003-08-21",14.6974,15.0081,14.6107,14.9792,25248200.0],["2003-08-22",15.7524,16.1426,15.2538,15.3911,45979700.0],["2003-08-25",15.3332,15.5572,15.196,15.3188,21080600.0],["2003-08-26",15.2104,15.2104,14.7191,15.1382,24572500.0],["2003-08-27",15.0731,15.6584,15.0442,15.644,21803600.0],["2003-08-28",15.7234,15.7885,15.3188,15.5862,26836800.0],["2003-08-29",15.3694,15.6584,15.3477,15.6295,14966600.0],["2003-09-02",15.8102,15.8752,15.0298,15.3838,29564000.0],["2003-09-03",15.5284,15.5356,15.0298,15.1454,25848100.0],["2003-09-04",15.4127,15.4922,15.1887,15.3333,25165500.0],["2003-09-05",15.2754,15.8607,15.2249,15.42,34104000.0],["2003-09-08",15.709,16.1353,15.5717,16.0558,33413900.0],["2003-09-09",16.0125,16.1353,15.6801,15.9475,28120900.0],["2003-09-10",15.7307,15.7813,14.8419,14.9575,32395900.0],["2003-09-11",15.0587,15.3694,14.524,15.2538,33942100.0],["2003-09-12",15.1093,15.1526,14.8347,15.1526,22868800.0],["2003-09-15",15.5211,15.5645,14.8419,14.8708,29343700.0],["2003-09-16",14.9141,15.4994,14.9141,15.4489,25427200.0],["2003-09-17",15.4272,15.5356,15.1165,15.261,22032300.0],["2003-09-18",14.8708,15.1815,14.6829,15.0225,36841300.0],["2003-09-19",15.037,15.1093,14.7046,14.7985,28695800.0],["2003-09-22",14.3505,14.4806,14.0543,14.2132,34273800.0],["2003-09-23",14.2205,14.2566,13.9459,14.2277,32342100.0],["2003-09-24",14.2494,14.3144,13.3245,13.3534,34599800.0],["2003-09-25",13.4834,13.9098,13.2811,13.4907,36277000.0],["2003-09-26",13.5485,13.7652,13.2667,13.31,29395500.0],["2003-09-29",13.4834,13.7941,13.3606,13.6713,24197200.0],["2003-09-30",13.5485,13.5629,13.086,13.1005,31563800.0],["2003-10-01",13.2016,13.5051,13.1438,13.4112,29292600.0],["2003-10-02",13.4401,13.758,13.3461,13.404,29494800.0],["2003-10-03",13.9676,14.2783,13.4907,14.0615,38684300.0],["2003-10-06",14.1121,14.1699,13.8014,13.9531,17974200.0],["2003-10-07",13.8014,14.3794,13.7869,14.365,27768900.0],["2003-10-08",14.4878,14.6974,14.2277,14.5456,34403700.0],["2003-10-09",14.8853,15.0442,14.5745,14.8491,38441400.0],["2003-10-10",15.1382,15.1743,14.8853,14.9936,24420400.0],["2003-10-13",15.2032,15.3694,15.037,15.1743,22042300.0],["2003-10-14",15.0442,15.1454,14.7769,15.102,23536500.0],["2003-10-15",15.5645,15.8896,15.4127,15.6078,46015500.0],["2003-10-16",15.4127,15.8174,15.3694,15.8029,26211100.0],["2003-10-17",15.7307,15.8246,15.2176,15.261,19511800.0],["2003-10-20",15.3188,15.6367,15.2249,15.6078,22132500.0],["2003-10-21",15.868,15.8752,15.5934,15.8029,19710400.0],["2003-10-22",15.5356,15.5428,15.1743,15.4127,20182600.0],["2003-10-23",14.5962,15.037,14.4951,14.9214,33702800.0],["2003-10-24",14.7118,15.0731,14.5745,14.9214,24401200.0],["2003-10-27",15.0659,15.2755,14.8853,14.972,21128700.0],["2003-10-28",15.4778,16.3304,15.42,16.2943,47544300.0],["2003-10-29",15.9185,16.5327,15.9185,16.316,37816700.0],["2003-10-30",16.605,16.9663,16.316,16.7929,34455200.0],["2003-10-31",16.7206,17.0024,16.67,16.8579,28046100.0],["2003-11-03",17.1397,17.8117,17.0964,17.7467,32795900.0],["2003-11-04",17.5588,18.0791,17.4866,17.9924,38547200.0],["2003-11-05",17.9924,18.1369,17.6817,18.0285,24610400.0],["2003-11-06",18.3103,18.6066,17.9707,18.5054,34818000.0],["2003-11-07",18.715,18.7439,18.1224,18.2453,30718500.0],["2003-11-10",18.3537,18.3826,17.4866,17.6383,28849000.0],["2003-11-11",17.6383,18.1152,17.342,17.9924,26211000.0],["2003-11-12",18.173,18.5126,18.1008,18.3826,43183500.0],["2003-11-13",18.332,18.4837,17.501,17.8768,70776500.0],["2003-11-14",17.8984,17.9346,16.8001,16.9663,45846500.0],["2003-11-17",16.8146,17.3348,16.7495,17.1542,38470500.0],["2003-11-18",17.2842,17.3493,16.6267,16.6411,33677400.0],["2003-11-19",16.7495,16.9808,16.5906,16.9302,28197200.0],["2003-11-20",16.7423,17.118,16.4822,16.5111,35312200.0],["2003-11-21",16.6917,16.7784,16.4099,16.5906,25572300.0],["2003-11-24",16.8579,17.2264,16.7206,17.1903,27438800.0],["2003-11-25",17.3565,17.6166,17.1614,17.3565,24996100.0],["2003-11-26",17.4938,17.5516,16.8579,17.1542,24346200.0],["2003-11-28",17.1614,17.5805,17.1469,17.5155,8467500.0],["2003-12-01",17.725,17.8334,17.2842,17.4938,28348200.0],["2003-12-02",17.4938,17.6238,17.3276,17.3854,22547800.0],["2003-12-03",17.5299,17.6961,17.0241,17.1542,24028000.0],["2003-12-04",17.0819,17.1397,16.3304,16.7784,38486000.0],["2003-12-05",16.4605,16.5761,15.9691,16.1425,26445700.0],["2003-12-08",16.1715,16.4316,15.8607,16.222,26695100.0],["2003-12-09",16.3521,16.4171,15.3549,15.4344,34834600.0],["2003-12-10",15.5428,15.6801,15.196,15.644,31240900.0],["2003-12-11",15.6151,16.1859,15.5283,16.0847,27873200.0],["2003-12-12",16.2148,16.3449,15.9836,16.2004,23370900.0],["2003-12-15",16.764,16.8073,15.6151,15.6295,31721800.0],["2003-12-16",15.6873,15.7813,14.8925,15.4055,37363900.0],["2003-12-17",15.3983,15.7307,15.0514,15.1743,35329300.0],["2003-12-18",15.2827,15.8824,15.2465,15.7813,31323100.0],["2003-12-19",15.8896,16.1136,15.6729,15.7957,34256200.0],["2003-12-22",15.7162,16.0125,15.6078,15.8969,17846000.0],["2003-12-23",15.8535,16.2293,15.7957,16.1353,23507600.0],["2003-12-24",16.2148,16.3015,16.0053,16.0775,8636100.0],["2003-12-26",16.1136,16.2437,15.9908,16.0197,5428300.0],["2003-12-29",16.1498,16.4533,16.1426,16.4171,15273900.0],["2003-12-30",16.4533,16.4966,16.0775,16.2509,22714400.0],["2003-12-31",16.3376,16.3738,16.0414,16.2148,19786900.0],["2004-01-02",16.3376,16.3593,15.8969,15.9691,26511800.0],["2004-01-05",16.316,17.053,16.2582,16.9952,36706100.0],["2004-01-06",17.0891,17.3926,16.8146,17.2842,31627300.0],["2004-01-07",17.2409,17.3276,16.9229,17.2264,27501300.0],["2004-01-08",17.4649,17.6238,16.988,17.5444,30424500.0],["2004-01-09",17.3348,17.8623,17.2481,17.5299,38330900.0],["2004-01-12",17.5444,17.8334,17.3348,17.7973,21903400.0],["2004-01-13",17.884,17.884,17.0169,17.2337,34141300.0],["2004-01-14",17.3131,17.3204,16.8362,16.9013,34111300.0],["2004-01-15",16.5617,17.5082,16.5617,17.3493,39931100.0],["2004-01-16",17.566,17.66,17.2047,17.6383,27852700.0],["2004-01-20",17.7539,17.7756,17.4504,17.5949,20730400.0],["2004-01-21",17.5155,17.5371,17.053,17.3348,23731200.0],["2004-01-22",17.4071,17.66,16.9808,17.0169,23191600.0],["2004-01-23",17.0169,17.1108,16.1498,16.2726,37322200.0],["2004-01-26",16.2582,16.6267,16.1931,16.5833,29870700.0],["2004-01-27",16.2582,16.4099,15.7957,15.9186,43409200.0],["2004-01-28",16.1209,16.1787,15.3188,15.4705,36626500.0],["2004-01-29",15.6584,15.7234,15.0225,15.5428,45043500.0],["2004-01-30",15.6223,15.7885,15.3911,15.6729,25039400.0],["2004-02-02",15.9619,15.9908,15.5428,15.6006,28738200.0],["2004-02-03",15.3766,15.7162,15.2538,15.6656,29301500.0],["2004-02-04",15.3766,15.6584,15.2754,15.4489,26953400.0],["2004-02-05",15.6006,15.6584,15.3405,15.4344,23496400.0],["2004-02-06",15.4561,16.2437,15.4561,16.1714,26901700.0],["2004-02-09",16.2726,16.381,15.9041,15.933,23320400.0],["2004-02-10",15.9258,16.092,15.7813,15.9186,17801900.0],["2004-02-11",16.0269,16.2293,15.9836,16.1136,23523700.0],["2004-02-12",16.1715,16.3738,15.868,15.933,22583500.0],["2004-02-13",16.0775,16.1281,15.6223,15.7307,22826900.0],["2004-02-17",15.9691,16.0269,15.6512,15.8535,19909800.0],["2004-02-18",15.8752,16.1859,15.6656,16.1209,39324000.0],["2004-02-19",17.0602,17.342,15.9691,15.9908,75542100.0],["2004-02-20",16.0775,16.1064,15.5573,15.7162,48543700.0],["2004-02-23",15.7885,15.8102,15.1382,15.326,42382900.0],["2004-02-24",15.1815,15.5211,15.102,15.3477,39227500.0],["2004-02-25",15.4561,15.7596,15.3766,15.7162,31512600.0],["2004-02-26",15.6801,15.9185,15.4994,15.6873,25821400.0],["2004-02-27",15.7596,15.8535,15.3044,15.3549,34897800.0],["2004-03-01",15.3983,15.7524,15.2393,15.7234,33948500.0],["2004-03-02",15.6873,16.0631,15.6512,15.6584,36441000.0],["2004-03-03",15.6078,15.7307,15.2249,15.3116,32388000.0],["2004-03-04",15.3477,15.6151,15.3477,15.5789,22194600.0],["2004-03-05",15.196,15.6151,15.1598,15.4778,35287800.0],["2004-03-08",15.5934,15.7235,14.9358,14.972,32731500.0],["2004-03-09",14.9575,15.2827,14.8491,15.1815,41806200.0],["2004-03-10",15.2321,15.485,14.9431,15.1815,32110800.0],["2004-03-11",15.0587,15.3911,15.0298,15.0587,51152200.0],["2004-03-12",15.2827,15.4633,15.2104,15.3911,25133500.0],["2004-03-15",15.2971,15.326,14.9575,14.9792,27502500.0],["2004-03-16",15.1382,15.3116,15.0009,15.2755,31872000.0],["2004-03-17",15.3044,15.5139,15.2682,15.4055,24834500.0],["2004-03-18",15.3911,15.5645,15.1309,15.2682,35256800.0],["2004-03-19",15.2465,15.261,14.6323,14.6974,43368300.0],["2004-03-22",14.5529,14.6829,14.3,14.5962,41059200.0],["2004-03-23",14.6829,14.9358,14.4951,14.7118,34594000.0],["2004-03-24",14.6251,15.2249,14.6251,15.0081,43134000.0],["2004-03-25",15.1743,15.7813,15.037,15.7018,52824700.0],["2004-03-26",15.5934,15.8969,15.4633,15.485,30265900.0],["2004-03-29",15.6873,15.8029,15.4055,15.5283,23830400.0],["2004-03-30",15.4561,15.4995,15.2032,15.4561,32090000.0],["2004-03-31",15.4778,15.5862,15.3622,15.4127,21603600.0],["2004-04-01",15.4344,15.8246,15.3838,15.6945,25863200.0],["2004-04-02",16.2004,16.3087,16.0269,16.2943,38056800.0],["2004-04-05",16.1931,16.4027,16.1787,16.3738,22419300.0],["2004-04-06",16.1353,16.2004,15.9185,16.1353,28739200.0],["2004-04-07",16.0558,16.2365,15.868,16.0125,27731700.0],["2004-04-08",16.2943,16.3593,16.0775,16.2726,29401500.0],["2004-04-12",16.3232,16.5544,16.0197,16.5038,23244100.0],["2004-04-13",16.4894,16.5906,16.1931,16.2582,25735900.0],["2004-04-14",15.9764,16.4388,15.9475,16.1859,25013100.0],["2004-04-15",16.092,16.3304,15.3838,15.5139,40518800.0],["2004-04-16",15.485,15.4995,14.7118,15.0298,50277100.0],["2004-04-19",15.0009,15.3188,14.9864,15.2971,29332700.0],["2004-04-20",15.3116,15.3549,14.6034,14.6107,36264400.0],["2004-04-21",14.7407,14.8708,14.4372,14.6179,33391200.0],["2004-04-22",14.1265,14.6685,13.9965,14.2566,58064200.0],["2004-04-23",14.4156,14.524,14.3072,14.4372,28679900.0],["2004-04-26",14.4951,14.5095,13.8881,14.0471,30920200.0],["2004-04-27",14.0037,14.2349,13.9025,13.9242,34238900.0],["2004-04-28",13.917,14.1193,13.6424,13.6858,30612600.0],["2004-04-29",13.7219,13.8231,13.0716,13.3172,56574700.0],["2004-04-30",13.3678,13.5123,13.1655,13.2016,34211700.0],["2004-05-03",13.3389,13.5701,12.8692,13.0932,36006000.0],["2004-05-04",13.2089,13.7074,13.1583,13.4762,40353600.0],["2004-05-05",13.5629,13.5846,13.2811,13.4256,29329200.0],["2004-05-06",13.2305,13.5774,13.1583,13.4618,29690000.0],["2004-05-07",13.4907,13.8953,13.4545,13.4907,36858000.0],["2004-05-10",13.5701,13.8447,13.4256,13.7941,46247200.0],["2004-05-11",13.9603,14.2422,13.8736,14.1699,36583400.0],["2004-05-12",14.0181,14.0904,13.5196,13.982,39001600.0],["2004-05-13",13.8447,13.9387,13.599,13.6641,36474100.0],["2004-05-14",13.917,13.9459,13.3823,13.3967,38285100.0],["2004-05-17",13.1583,13.5991,13.1149,13.3317,28028100.0],["2004-05-18",13.6496,13.7436,13.5123,13.6207,35505000.0],["2004-05-19",13.8592,13.9748,13.469,13.469,59011400.0],["2004-05-20",13.5701,13.5701,13.1872,13.2161,32991000.0],["2004-05-21",13.3461,13.404,13.18,13.2811,22493200.0],["2004-05-24",13.3389,13.6496,13.31,13.5268,29079100.0],["2004-05-25",13.534,13.9459,13.3823,13.8881,34311800.0],["2004-05-26",13.8158,14.1771,13.7652,14.0543,32401600.0],["2004-05-27",14.1843,14.3505,14.0326,14.1627,38183300.0],["2004-05-28",14.2711,14.4372,14.0543,14.43,25700400.0],["2004-06-01",14.2783,14.4445,14.0904,14.2205,19685000.0],["2004-06-02",14.1121,14.206,13.6713,13.7652,32223800.0],["2004-06-03",13.6713,13.693,13.4256,13.4256,26507700.0],["2004-06-04",13.7219,13.7653,13.5485,13.5557,21036600.0],["2004-06-07",13.7147,14.0543,13.6641,14.0326,20298300.0],["2004-06-08",13.9025,13.9242,13.7074,13.8086,25257200.0],["2004-06-09",13.7291,13.7869,13.4184,13.4979,27138600.0],["2004-06-10",13.6207,13.7002,13.3678,13.6713,20015600.0],["2004-06-14",13.4329,13.5051,13.3172,13.4907,19117700.0],["2004-06-15",13.6496,13.7941,13.5774,13.6785,20317800.0],["2004-06-16",13.628,13.6785,13.4618,13.4979,18138800.0],["2004-06-17",13.404,13.4329,13.1583,13.2594,23229200.0],["2004-06-18",13.1583,13.4256,13.0788,13.1077,24633700.0],["2004-06-21",13.1944,13.3172,13.021,13.0282,16451400.0],["2004-06-22",13.0571,13.4256,12.9849,13.404,26621000.0],["2004-06-23",13.4256,13.7508,13.3028,13.7074,37486700.0],["2004-06-24",13.6641,13.917,13.6135,13.6352,24453300.0],["2004-06-25",13.6785,13.9748,13.628,13.9242,22942900.0],["2004-06-28",14.0109,14.0254,13.5991,13.6207,23535600.0],["2004-06-29",13.693,14.206,13.6352,14.1843,36574600.0],["2004-06-30",14.1699,14.3289,14.1049,14.1771,29866500.0],["2004-07-01",14.0326,14.1121,13.5268,13.7291,30867500.0],["2004-07-02",13.6207,13.6207,13.31,13.3678,23890700.0],["2004-07-06",13.1438,13.1799,12.8403,13.0138,31000500.0],["2004-07-07",12.9704,13.3534,12.9632,13.1294,20292800.0],["2004-07-08",13.0427,13.4907,13.0065,13.2811,29331700.0],["2004-07-09",13.375,13.5557,13.2594,13.4834,21824400.0],["2004-07-12",13.1005,13.1511,12.9054,13.1366,34470200.0],["2004-07-13",13.1438,13.1944,12.8259,12.956,30913100.0],["2004-07-14",12.4068,12.6452,12.0166,12.1539,67117200.0],["2004-07-15",12.2478,12.3996,12.0455,12.125,34662000.0],["2004-07-16",12.3923,12.4285,12.031,12.031,28945100.0],["2004-07-19",12.125,12.2839,12.0238,12.1178,25972800.0],["2004-07-20",12.1105,12.4863,12.0455,12.4718,29985100.0],["2004-07-21",12.5658,12.573,11.9588,12.0094,37066300.0],["2004-07-22",12.0094,12.2912,11.8721,12.2334,34272900.0],["2004-07-23",12.0888,12.19,11.7998,11.8215,21592300.0],["2004-07-26",11.7926,11.9443,11.5975,11.7059,25846100.0],["2004-07-27",11.7276,11.8215,11.4891,11.6914,28977400.0],["2004-07-28",11.518,11.6119,11.2796,11.4602,34279600.0],["2004-07-29",11.6336,12.0094,11.6192,11.8937,36023400.0],["2004-07-30",11.9516,12.3345,11.9154,12.2623,36268000.0],["2004-08-02",12.1322,12.4212,12.125,12.3273,24919400.0],["2004-08-03",12.3273,12.3345,11.8721,11.8865,25346200.0],["2004-08-04",12.0166,12.3562,11.9877,12.2839,33202600.0],["2004-08-05",12.3056,12.5585,12.1394,12.1394,34343200.0],["2004-08-06",11.9371,12.1756,11.7203,11.7998,29588100.0],["2004-08-09",11.9082,12.0021,11.677,11.9299,24444900.0],["2004-08-10",11.9949,12.2189,11.9516,12.2117,23309900.0],["2004-08-11",11.7854,11.8215,11.4891,11.7492,39812900.0],["2004-08-12",11.5758,11.7637,11.2073,11.2796,34516000.0],["2004-08-13",11.3663,11.3807,11.0989,11.3012,25704900.0],["2004-08-16",11.3518,11.5903,11.294,11.3012,29313200.0],["2004-08-17",11.5686,11.742,11.4819,11.6119,50081500.0],["2004-08-18",11.4674,11.7854,11.3518,11.677,67429700.0],["2004-08-19",11.6047,11.7059,11.3446,11.4747,31951100.0],["2004-08-20",11.4168,11.677,11.3157,11.5758,25214800.0],["2004-08-23",11.6408,11.8865,11.6047,11.7203,26420900.0],["2004-08-24",11.8143,11.8215,11.4458,11.5108,32141500.0],["2004-08-25",11.4963,11.7709,11.4241,11.7492,31906800.0],["2004-08-26",11.6553,11.7059,11.4963,11.5469,29187400.0],["2004-08-27",11.7276,11.9154,11.583,11.8215,30783000.0],["2004-08-30",11.7854,11.8432,11.5541,11.5541,19866900.0],["2004-08-31",11.5614,11.5975,11.2579,11.4819,29403600.0],["2004-09-01",11.4457,11.7926,11.4096,11.5975,29043700.0],["2004-09-02",11.5686,11.807,11.5108,11.7998,20894200.0],["2004-09-03",11.4457,11.6336,11.2868,11.3446,35831900.0],["2004-09-07",11.4963,11.518,11.1495,11.3374,35459200.0],["2004-09-08",11.2217,11.6264,11.2001,11.4096,29979900.0],["2004-09-09",11.5325,11.9443,11.4963,11.8432,39225800.0],["2004-09-10",11.8359,12.3056,11.7492,12.2117,30079300.0],["2004-09-13",12.3634,12.5441,12.2334,12.2984,42256000.0],["2004-09-14",12.2478,12.5224,12.2406,12.4429,34461000.0],["2004-09-15",12.3056,12.3345,12.0599,12.1178,28793500.0],["2004-09-16",12.125,12.3345,12.0816,12.125,21775600.0],["2004-09-17",12.1828,12.2478,12.0238,12.2117,30399500.0],["2004-09-20",12.1322,12.7898,12.125,12.7103,38280900.0],["2004-09-21",12.7609,12.8548,12.5441,12.7392,35730200.0],["2004-09-22",12.6163,12.6814,12.2839,12.3634,31539600.0],["2004-09-23",12.3707,12.5152,12.255,12.3996,26011500.0],["2004-09-24",12.4501,12.5369,12.031,12.031,35706700.0],["2004-09-27",11.9371,12.1322,11.7998,11.8576,24463000.0],["2004-09-28",11.8865,11.901,11.5614,11.7131,34463300.0],["2004-09-29",11.7854,11.9877,11.742,11.8359,33679300.0],["2004-09-30",11.8576,12.1539,11.8576,11.9154,30755500.0],["2004-10-01",12.2117,12.5513,12.1467,12.5007,34105900.0],["2004-10-04",12.7319,12.7825,12.3851,12.3996,36253300.0],["2004-10-05",12.4068,12.573,12.3201,12.5224,33521300.0],["2004-10-06",12.4574,12.479,12.2623,12.4574,30577300.0],["2004-10-07",12.3707,12.5585,12.3418,12.3996,26978500.0],["2004-10-08",12.2334,12.2406,11.5758,11.7131,62499000.0],["2004-10-11",11.7131,11.7998,11.3807,11.7709,30017500.0],["2004-10-12",11.5758,11.7492,11.5325,11.677,36732900.0],["2004-10-13",12.0816,12.1539,11.7565,11.8432,41538000.0],["2004-10-14",11.6264,11.6842,11.3085,11.3446,40786200.0],["2004-10-15",11.4313,11.5252,11.3229,11.3446,21630500.0],["2004-10-18",11.3229,11.4891,11.1928,11.4602,27201000.0],["2004-10-19",11.6192,11.7131,11.4024,11.4819,30257300.0],["2004-10-20",11.4241,11.7059,11.3157,11.6481,30455800.0],["2004-10-21",11.7276,11.8721,11.6553,11.8359,37913000.0],["2004-10-22",11.966,12.0021,11.4963,11.5325,35394300.0],["2004-10-25",11.3374,11.6481,11.2651,11.4747,33587100.0],["2004-10-26",11.4747,11.4819,11.2579,11.3374,35244500.0],["2004-10-27",11.3807,11.6914,11.3012,11.6625,44277700.0],["2004-10-28",11.6914,11.8648,11.5686,11.7059,38123400.0],["2004-10-29",11.6987,11.7492,11.4891,11.6336,32979300.0],["2004-11-01",11.5686,11.6625,11.5325,11.5541,27148600.0],["2004-11-02",11.4747,11.8504,11.4674,11.742,44442200.0],["2004-11-03",11.9949,12.0527,11.5614,11.6481,50507900.0],["2004-11-04",11.4168,11.742,11.4096,11.7348,40196100.0],["2004-11-05",11.9154,11.9371,11.6842,11.7637,32863600.0],["2004-11-08",11.7131,11.966,11.7059,11.8432,34997900.0],["2004-11-09",11.8576,11.8793,11.6914,11.8287,27977900.0],["2004-11-10",11.6914,11.7492,11.5036,11.5325,37710300.0],["2004-11-11",11.6192,11.6553,11.4963,11.6192,26953800.0],["2004-11-12",11.6336,11.7203,11.453,11.6842,35652000.0],["2004-11-15",11.7492,12.1756,11.7059,12.125,42708100.0],["2004-11-16",12.1178,12.1828,11.9443,12.1105,30433100.0],["2004-11-17",12.2984,12.6597,12.2117,12.5296,68993500.0],["2004-11-18",12.0527,12.8259,11.9227,12.7536,97077200.0],["2004-11-19",12.6236,12.6741,12.2478,12.2767,48941100.0],["2004-11-22",12.2912,12.4285,12.2117,12.3562,36526800.0],["2004-11-23",12.3201,12.4501,12.2045,12.2117,30838700.0],["2004-11-24",12.3056,12.3707,12.1756,12.255,27050600.0],["2004-11-26",12.2189,12.3129,12.1467,12.2767,8238200.0],["2004-11-29",12.3634,12.4646,12.1756,12.2406,25518500.0],["2004-11-30",12.2478,12.2912,12.0238,12.0238,34899500.0],["2004-12-01",12.2189,12.8548,12.19,12.8042,58372900.0],["2004-12-02",12.7103,12.9849,12.6308,12.6452,43496200.0],["2004-12-03",13.0932,13.245,12.8981,12.927,54018200.0],["2004-12-06",12.9054,12.9921,12.7681,12.9054,28335500.0],["2004-12-07",12.9343,13.151,12.6308,12.6886,30871800.0],["2004-12-08",12.6163,12.638,12.3923,12.479,31056800.0],["2004-12-09",12.2695,12.573,12.125,12.3923,36920100.0],["2004-12-10",12.2695,12.5368,12.255,12.3056,27810800.0],["2004-12-13",12.4357,12.479,12.3201,12.3996,20703500.0],["2004-12-14",12.5007,12.7103,12.4863,12.5874,28699700.0],["2004-12-15",12.5874,12.6814,12.5152,12.6163,26372800.0],["2004-12-16",12.5296,12.638,12.1972,12.3345,36100800.0],["2004-12-17",12.2478,12.3996,12.1322,12.1683,32217200.0],["2004-12-20",12.1972,12.3056,11.9516,12.1105,28953000.0],["2004-12-21",12.1828,12.3201,12.1105,12.1828,30533100.0],["2004-12-22",12.3273,12.3923,12.2117,12.2767,28390100.0],["2004-12-23",12.255,12.3273,12.19,12.3056,13689400.0],["2004-12-27",12.3056,12.3562,12.1178,12.1467,15541000.0],["2004-12-28",12.1539,12.2912,12.0961,12.2261,20885400.0],["2004-12-29",12.1467,12.3923,12.1467,12.3056,16285500.0],["2004-12-30",12.2912,12.4285,12.284,12.3129,13506800.0],["2004-12-31",12.3562,12.3923,12.2912,12.3562,11325700.0],["2005-01-03",12.4285,12.5079,12.1467,12.1539,33196000.0],["2005-01-04",12.2189,12.2623,11.6987,11.9227,48021000.0],["2005-01-05",11.8576,11.966,11.6408,11.7203,37914800.0],["2005-01-06",11.7781,11.8287,11.5975,11.6336,36949300.0],["2005-01-07",11.6987,11.8504,11.5975,11.6697,38288700.0],["2005-01-10",11.6408,11.8215,11.6047,11.6842,34517800.0],["2005-01-11",11.6119,11.7637,11.5614,11.6697,42774000.0],["2005-01-12",11.9227,12.1105,11.7637,11.9443,60368200.0],["2005-01-13",11.901,11.9227,11.6408,11.742,42228900.0],["2005-01-14",11.7926,12.1033,11.7709,11.9443,44824900.0],["2005-01-18",11.966,12.0166,11.8432,11.9443,27221200.0],["2005-01-19",11.9516,11.9588,11.5541,11.5686,30926000.0],["2005-01-20",11.5252,11.8143,11.4746,11.4963,44608200.0],["2005-01-21",11.583,11.6192,11.2217,11.2651,59403400.0],["2005-01-24",11.3518,11.3735,10.9472,10.9616,42847700.0],["2005-01-25",11.0339,11.3663,11.0122,11.3085,42485200.0],["2005-01-26",11.3735,11.6842,11.3663,11.6481,44581000.0],["2005-01-27",11.6553,11.9299,11.5686,11.9082,50387000.0],["2005-01-28",11.9082,11.9154,11.5325,11.5903,37629900.0],["2005-01-31",11.7637,11.8504,11.4747,11.4891,39572700.0],["2005-02-01",11.5903,11.8938,11.5469,11.8504,41142100.0],["2005-02-02",11.9154,11.9588,11.6119,11.7492,36826700.0],["2005-02-03",11.677,11.7203,11.5686,11.677,32263500.0],["2005-02-04",11.6697,12.1394,11.6553,12.1322,45910500.0],["2005-02-07",12.1033,12.2117,11.9443,12.0816,29504600.0],["2005-02-08",12.1105,12.414,12.1105,12.19,43058500.0],["2005-02-09",12.1828,12.19,11.8576,11.9299,40401600.0],["2005-02-10",12.0094,12.1539,11.901,12.0383,33466300.0],["2005-02-11",12.0094,12.5296,11.9877,12.3851,42720100.0],["2005-02-14",12.3851,12.4429,12.2623,12.3779,32512000.0],["2005-02-15",12.3779,12.7103,12.3634,12.638,57781600.0],["2005-02-16",12.6091,12.8331,12.4285,12.6452,58564700.0],["2005-02-17",12.6452,12.7825,12.414,12.5224,40687400.0],["2005-02-18",12.4646,12.6452,12.4212,12.573,26251000.0],["2005-02-22",12.3562,12.8259,12.349,12.6163,37235700.0],["2005-02-23",12.6814,12.7536,12.3634,12.4646,25409100.0],["2005-02-24",12.4646,12.7103,12.3707,12.703,37928000.0],["2005-02-25",12.6525,12.9921,12.6452,12.9487,31153600.0],["2005-02-28",12.9198,13.1077,12.5369,12.6091,34809400.0],["2005-03-01",12.7464,12.8692,12.5874,12.7681,31746200.0],["2005-03-02",12.5296,12.6525,12.349,12.4429,33562900.0],["2005-03-03",12.4863,12.4935,12.1322,12.3562,45159400.0],["2005-03-04",12.4501,12.4718,12.1322,12.1972,35932600.0],["2005-03-07",12.19,12.4935,12.1611,12.3923,30988200.0],["2005-03-08",12.3273,12.4212,12.1178,12.1539,36888400.0],["2005-03-09",12.1394,12.2478,12.0021,12.0383,27958700.0],["2005-03-10",12.0672,12.1756,11.9227,12.1611,23667800.0],["2005-03-11",12.1972,12.2261,11.8504,11.8504,34511600.0],["2005-03-14",11.9082,11.966,11.7854,11.9443,19279500.0],["2005-03-15",11.9732,11.9732,11.6553,11.7059,25923200.0],["2005-03-16",11.6264,11.8287,11.5469,11.583,25912000.0],["2005-03-17",11.6047,11.742,11.5614,11.6842,19901100.0],["2005-03-18",11.6625,11.7276,11.5397,11.5541,21614000.0],["2005-03-21",11.5903,11.6842,11.4385,11.5686,22335200.0],["2005-03-22",11.6336,11.6986,11.4241,11.4241,24814600.0],["2005-03-23",11.4241,11.8504,11.4241,11.7131,36822700.0],["2005-03-24",11.8143,12.0744,11.7492,12.0166,41920100.0],["2005-03-28",12.0599,12.1394,11.8721,11.8865,21176300.0],["2005-03-29",11.8504,11.9443,11.742,11.7854,24854100.0],["2005-03-30",11.8359,12.0599,11.8143,12.0238,31744600.0],["2005-03-31",12.0383,12.0383,11.7203,11.742,26441900.0],["2005-04-01",11.8865,11.901,11.5252,11.5686,28137200.0],["2005-04-04",11.5614,11.6914,11.518,11.5975,23996200.0],["2005-04-05",11.6553,11.6914,11.5252,11.5758,25859900.0],["2005-04-06",11.6914,11.7709,11.5469,11.5614,20568300.0],["2005-04-07",11.5686,11.6987,11.5541,11.6697,18636300.0],["2005-04-08",11.6914,11.7348,11.5903,11.6119,14771000.0],["2005-04-11",11.6336,11.6697,11.5469,11.5614,11908800.0],["2005-04-12",11.5469,11.5903,11.2868,11.5036,32627100.0],["2005-04-13",11.4385,11.453,11.1495,11.1639,41455100.0],["2005-04-14",11.2362,11.294,11.005,11.0266,33039300.0],["2005-04-15",10.9038,10.9688,10.3546,10.4775,71497800.0],["2005-04-18",10.6437,10.8532,10.557,10.7376,34288400.0],["2005-04-19",10.8749,10.8894,10.6292,10.8388,40266500.0],["2005-04-20",11.1061,11.2217,10.6437,10.6654,40096900.0],["2005-04-21",10.8532,10.9833,10.7159,10.9327,30646400.0],["2005-04-22",10.9038,10.9472,10.687,10.8099,22672200.0],["2005-04-25",10.8749,10.9472,10.7521,10.8316,20155200.0],["2005-04-26",10.7737,11.0917,10.7521,10.8388,23331300.0],["2005-04-27",10.7376,10.9255,10.6581,10.7882,21569100.0],["2005-04-28",10.6943,10.9399,10.6798,10.7521,25479400.0],["2005-04-29",10.7882,10.8243,10.4558,10.7448,29748800.0],["2005-05-02",10.8099,10.9544,10.7665,10.8966,19872300.0],["2005-05-03",10.8605,11.0556,10.8605,10.9038,22235000.0],["2005-05-04",10.9255,11.1567,10.9183,11.135,21209200.0],["2005-05-05",11.1061,11.2723,10.9905,11.1784,30676900.0],["2005-05-06",11.2434,11.3157,11.0772,11.294,20756100.0],["2005-05-09",11.2868,11.3518,11.1928,11.3301,15625200.0],["2005-05-10",11.2506,11.4746,11.2073,11.4241,26296200.0],["2005-05-11",11.4241,11.4457,11.2506,11.3807,19724300.0],["2005-05-12",11.3663,11.5252,11.2868,11.3374,22552200.0],["2005-05-13",11.3807,11.7998,11.3518,11.677,34712900.0],["2005-05-16",11.5973,11.6915,11.5611,11.6335,16360900.0],["2005-05-17",11.6263,11.6915,11.5249,11.6118,29519100.0],["2005-05-18",11.4019,11.6408,11.1919,11.5394,79048300.0],["2005-05-19",11.4453,11.5901,11.286,11.3802,35971400.0],["2005-05-20",11.4381,11.5105,11.3222,11.4743,27465400.0],["2005-05-23",11.4743,11.648,11.4381,11.6046,34306100.0],["2005-05-24",11.525,11.9448,11.5177,11.9304,33810600.0],["2005-05-25",11.858,11.9303,11.7494,11.8724,20537600.0],["2005-05-26",11.9304,12.1258,11.9231,12.0824,30204600.0],["2005-05-27",12.0534,12.0751,11.8362,12.0534,17329200.0],["2005-05-31",12.1403,12.162,11.8797,11.8869,26809800.0],["2005-06-01",11.8869,12.1692,11.8797,12.0317,25008800.0],["2005-06-02",12.0027,12.2054,11.9883,12.2054,24800600.0],["2005-06-03",12.2127,12.2561,12.0969,12.2127,20988100.0],["2005-06-06",12.1982,12.2127,12.0245,12.1765,24709500.0],["2005-06-07",12.2199,12.3357,11.9883,12.0027,25794400.0],["2005-06-08",12.0896,12.2851,12.0027,12.2272,25448700.0],["2005-06-09",12.1837,12.6181,12.1837,12.5964,35847100.0],["2005-06-10",12.5385,12.5602,12.2706,12.4154,25501900.0],["2005-06-13",12.2923,12.4516,12.2416,12.2923,20291100.0],["2005-06-14",12.2634,12.3719,12.1765,12.2344,16471100.0],["2005-06-15",12.2778,12.3213,11.9521,12.2199,23861700.0],["2005-06-16",12.2272,12.4299,12.1258,12.2127,25943100.0],["2005-06-17",12.3864,12.4009,12.1258,12.2344,27041900.0],["2005-06-20",12.1186,12.1837,12.0245,12.0679,18206200.0],["2005-06-21",12.0607,12.1837,12.0245,12.0824,18571500.0],["2005-06-22",12.1765,12.2344,12.0751,12.2272,16706400.0],["2005-06-23",12.2561,12.5023,12.191,12.2416,35797100.0],["2005-06-24",12.2199,12.2923,11.9086,11.9086,17534100.0],["2005-06-27",11.9231,11.9376,11.7349,11.7494,17320200.0],["2005-06-28",11.8218,11.8869,11.7566,11.8073,16418000.0],["2005-06-29",11.8507,11.9448,11.6625,11.7277,16248100.0],["2005-06-30",11.6842,11.8869,11.6625,11.7132,20274100.0],["2005-07-01",11.7638,11.8435,11.6553,11.6842,13541600.0],["2005-07-05",11.6408,11.8507,11.5901,11.7783,16758200.0],["2005-07-06",11.7566,11.7928,11.6553,11.6697,16571900.0],["2005-07-07",11.5901,11.8507,11.5756,11.829,23667700.0],["2005-07-08",11.8652,12.1041,11.7856,12.0607,20648300.0],["2005-07-11",12.1258,12.4516,12.1186,12.4516,26473800.0],["2005-07-12",12.4081,12.5819,12.314,12.3792,25520700.0],["2005-07-13",12.2995,12.4154,12.1982,12.4009,21077900.0],["2005-07-14",12.495,12.6688,12.4009,12.5891,22064400.0],["2005-07-15",12.5602,12.5964,12.3937,12.5602,17208100.0],["2005-07-18",12.4878,12.5095,12.3502,12.4661,11629700.0],["2005-07-19",12.524,12.8135,12.4009,12.8063,22366900.0],["2005-07-20",12.5602,13.3782,12.5384,13.313,58521100.0],["2005-07-21",13.2262,13.3927,13.0669,13.1683,27314300.0],["2005-07-22",13.2262,13.3493,12.9873,13.2479,14353100.0],["2005-07-25",13.1538,13.3999,13.1393,13.161,15347800.0],["2005-07-26",13.1248,13.2479,13.0524,13.2189,14704800.0],["2005-07-27",13.1972,13.2117,12.8932,13.1104,19421600.0],["2005-07-28",13.0886,13.3782,13.0452,13.2334,14372100.0],["2005-07-29",13.2407,13.4216,13.1248,13.3782,23232700.0],["2005-08-01",13.4361,13.4578,13.0597,13.2045,22710000.0],["2005-08-02",13.1755,13.4651,13.1321,13.4506,22433500.0],["2005-08-03",13.342,13.3854,13.2407,13.3275,11980700.0],["2005-08-04",13.2407,13.2551,12.9728,12.9945,14456900.0],["2005-08-05",12.9583,13.1031,12.857,12.9221,16766300.0],["2005-08-08",12.9873,12.9945,12.6905,12.7629,15551300.0],["2005-08-09",12.8497,12.9656,12.7846,12.8715,12546800.0],["2005-08-10",12.9511,13.1176,12.5674,12.5964,24320100.0],["2005-08-11",12.5819,12.9004,12.4661,12.8787,22104600.0],["2005-08-12",12.7412,12.8642,12.5312,12.6108,22251600.0],["2005-08-15",12.6689,12.9009,12.5963,12.7921,16251100.0],["2005-08-16",12.6108,12.6544,12.4223,12.4513,24442100.0],["2005-08-17",12.9734,13.336,12.9734,13.2127,60149300.0],["2005-08-18",13.1257,13.2635,13.0677,13.1402,25893400.0],["2005-08-19",13.1402,13.2563,13.104,13.1765,24349600.0],["2005-08-22",13.2127,13.4303,13.2055,13.4303,25006200.0],["2005-08-23",13.3868,13.4158,13.2925,13.336,18216600.0],["2005-08-24",13.249,13.423,13.0605,13.0677,22125900.0],["2005-08-25",13.1257,13.1982,13.0315,13.046,13778700.0],["2005-08-26",13.0677,13.1185,12.9154,13.0242,17009500.0],["2005-08-29",12.9662,13.1982,12.9444,13.1402,13179100.0],["2005-08-30",13.0387,13.1257,13.0024,13.1257,14283900.0],["2005-08-31",13.0314,13.2853,13.0169,13.2853,16716700.0],["2005-09-01",13.2272,13.2345,12.7921,12.8574,31805000.0],["2005-09-02",12.9299,12.9879,12.7486,12.8357,12028200.0],["2005-09-06",12.8937,12.9372,12.7994,12.8937,17655400.0],["2005-09-07",12.8356,12.8501,12.6253,12.7704,20485800.0],["2005-09-08",12.8139,13.0387,12.7704,12.8864,22482600.0],["2005-09-09",12.9372,13.075,12.8356,13.0314,16974100.0],["2005-09-12",13.0169,13.0242,12.8864,12.8937,10971300.0],["2005-09-13",13.0024,13.2635,12.9372,13.1185,24010600.0],["2005-09-14",13.1402,13.191,12.8646,12.9299,18134300.0],["2005-09-15",12.9879,13.104,12.8719,13.0677,22837500.0],["2005-09-16",13.075,13.0967,12.8429,12.9952,20736500.0],["2005-09-19",12.9662,12.9879,12.4731,12.6689,20231900.0],["2005-09-20",12.6399,12.7124,12.3498,12.386,20042300.0],["2005-09-21",12.4078,12.4295,12.183,12.1975,16503600.0],["2005-09-22",12.1902,12.4223,12.1105,12.2555,15509700.0],["2005-09-23",12.2265,12.4078,12.1322,12.2845,12203200.0],["2005-09-26",12.3933,12.4586,12.154,12.2338,16175500.0],["2005-09-27",12.2338,12.2845,11.9799,12.096,17125500.0],["2005-09-28",12.1757,12.2555,12.0235,12.125,13886600.0],["2005-09-29",12.1032,12.3208,11.9944,12.2555,14473600.0],["2005-09-30",12.27,12.3788,12.183,12.299,18099500.0],["2005-10-03",12.4005,12.5093,12.3135,12.3135,16066900.0],["2005-10-04",12.3715,12.5601,12.2483,12.27,14021100.0],["2005-10-05",12.27,12.328,12.0815,12.0815,15809200.0],["2005-10-06",12.1105,12.2555,12.0017,12.0887,33168400.0],["2005-10-07",12.125,12.3208,12.1032,12.241,20258200.0],["2005-10-10",12.2192,12.3498,12.0742,12.2192,20810600.0],["2005-10-11",12.27,12.4005,12.1032,12.2047,21906900.0],["2005-10-12",12.1902,12.3498,12.1395,12.2918,24840600.0],["2005-10-13",12.4295,12.6906,12.357,12.5891,25844700.0],["2005-10-14",12.5891,12.6616,12.4368,12.5673,17716800.0],["2005-10-17",12.5673,12.6181,12.4513,12.5963,12716600.0],["2005-10-18",12.4368,12.5383,12.357,12.4948,15804200.0],["2005-10-19",12.328,12.4005,12.0525,12.4005,23149100.0],["2005-10-20",12.4005,12.5238,12.2338,12.328,20092100.0],["2005-10-21",12.4586,12.4803,12.2047,12.2773,22087100.0],["2005-10-24",12.328,12.3643,12.125,12.3643,12356900.0],["2005-10-25",12.3208,12.5456,12.3208,12.4658,15504000.0],["2005-10-26",12.415,12.4658,12.2338,12.2773,16662900.0],["2005-10-27",12.2265,12.3135,12.1177,12.1177,15096100.0],["2005-10-28",11.9582,11.9654,11.7044,11.8639,31754800.0],["2005-10-31",11.8784,12.0089,11.8639,11.8639,20021400.0],["2005-11-01",11.8131,11.8349,11.5738,11.6246,24318000.0],["2005-11-02",11.6536,11.9437,11.6464,11.8857,33687800.0],["2005-11-03",12.096,12.4005,12.0162,12.2482,32331300.0],["2005-11-04",12.27,12.3933,12.154,12.2192,18417700.0],["2005-11-07",12.3135,12.4803,12.2555,12.415,17916800.0],["2005-11-08",12.415,12.8647,12.4005,12.6834,33767600.0],["2005-11-09",12.7124,13.0242,12.6108,12.9952,28995700.0],["2005-11-10",12.9517,13.0605,12.7631,13.0024,15759700.0],["2005-11-11",13.0169,13.1257,12.8574,13.0242,17243600.0],["2005-11-14",13.0097,13.162,12.9662,12.9952,15448600.0],["2005-11-15",13.017,13.0824,12.8209,12.8862,16649800.0],["2005-11-16",12.9153,13.0025,12.7627,12.908,18512100.0],["2005-11-17",12.494,12.6175,12.3632,12.5957,49217400.0],["2005-11-18",12.7119,12.8354,12.4286,12.523,24831400.0],["2005-11-21",12.5085,12.7409,11.9274,12.6465,14730500.0],["2005-11-22",12.6465,13.046,12.6175,12.7409,21882900.0],["2005-11-23",12.7482,13.1187,12.7119,13.0388,22574900.0],["2005-11-25",13.0025,13.4383,13.0025,13.293,15123600.0],["2005-11-28",13.3221,13.3439,13.1042,13.1477,18735700.0],["2005-11-29",13.1841,13.3366,13.1259,13.1913,16954400.0],["2005-11-30",13.1114,13.2785,13.1041,13.155,14386300.0],["2005-12-01",13.2276,13.6489,13.1986,13.54,32124900.0],["2005-12-02",13.5545,13.787,13.5182,13.678,21737000.0],["2005-12-05",13.5981,13.7288,13.3656,13.4673,19892000.0],["2005-12-06",13.54,13.9395,13.5255,13.7652,30626200.0],["2005-12-07",13.7288,13.9032,13.7216,13.7942,24260100.0],["2005-12-08",13.8669,13.9613,13.4964,13.6054,32105800.0],["2005-12-09",13.4819,13.6707,13.3729,13.6562,20226600.0],["2005-12-12",13.7797,13.9395,13.6707,13.8814,19080600.0],["2005-12-13",13.8305,14.1429,13.8015,13.9468,21285000.0],["2005-12-14",13.8741,13.9104,13.7288,13.7942,21703400.0],["2005-12-15",13.7942,13.8523,13.7216,13.816,15142500.0],["2005-12-16",13.8233,13.8887,13.7506,13.7506,24606500.0],["2005-12-19",13.7797,13.8451,13.3511,13.3874,20689800.0],["2005-12-20",13.3874,13.4601,13.155,13.293,19699700.0],["2005-12-21",13.1986,13.4456,13.1187,13.1841,18897600.0],["2005-12-22",13.1768,13.3729,13.1768,13.3148,13764600.0],["2005-12-23",13.3657,13.5182,13.3075,13.3657,7113000.0],["2005-12-27",13.4165,13.4819,13.184,13.2131,7164700.0],["2005-12-28",13.2058,13.293,13.0824,13.2276,13357900.0],["2005-12-29",13.2204,13.3221,13.0969,13.1187,7917400.0],["2005-12-30",13.0751,13.1768,12.9807,13.0315,10409500.0],["2006-01-03",13.1041,13.3584,12.8862,13.3148,17129900.0],["2006-01-04",13.3293,13.5037,13.2276,13.431,17032500.0],["2006-01-05",13.4092,13.6272,13.4092,13.5836,18382000.0],["2006-01-06",13.7288,14.1211,13.6489,14.0702,27346100.0],["2006-01-09",14.0702,14.2301,14.0339,14.1792,18700200.0],["2006-01-10",14.1574,14.4117,14.1138,14.3753,26595500.0],["2006-01-11",14.448,15.0872,14.2882,15.0,47633800.0],["2006-01-12",14.9347,15.2979,14.7167,15.1235,49071800.0],["2006-01-13",14.8184,14.8257,14.477,14.6368,43514700.0],["2006-01-17",14.31,14.3608,14.0993,14.3535,33912500.0],["2006-01-18",14.3245,14.6732,14.1865,14.339,45441300.0],["2006-01-19",14.724,14.8475,14.3971,14.5206,45442900.0],["2006-01-20",14.448,14.5279,13.8015,13.8523,36845500.0],["2006-01-23",13.9613,14.0267,13.7361,13.787,25884000.0],["2006-01-24",13.816,14.0485,13.6199,13.787,31776000.0],["2006-01-25",13.9322,13.954,13.6489,13.7797,26159900.0],["2006-01-26",13.9831,14.3463,13.8233,14.3318,41570300.0],["2006-01-27",14.5061,14.5279,14.1574,14.3463,30374500.0],["2006-01-30",14.4262,14.4625,14.1284,14.2228,16439400.0],["2006-01-31",14.1502,14.1647,13.7143,13.8378,36911600.0],["2006-02-01",13.7797,14.1211,13.6925,14.0412,35925700.0],["2006-02-02",13.9758,14.1937,13.6707,13.6998,25979300.0],["2006-02-03",13.7288,13.7724,13.5109,13.569,30173500.0],["2006-02-06",13.54,13.925,13.5037,13.8596,27082300.0],["2006-02-07",13.8887,14.1865,13.8378,14.1647,33818400.0],["2006-02-08",14.4552,14.6005,14.31,14.6005,36722800.0],["2006-02-09",14.6659,15.0291,14.5351,14.586,42755600.0],["2006-02-10",14.6078,14.6078,14.3463,14.4988,26658300.0],["2006-02-13",14.3753,14.5569,14.2083,14.4262,22929000.0],["2006-02-14",14.5426,14.7463,14.4044,14.739,25472300.0],["2006-02-15",14.7608,14.9136,14.6153,14.8845,29766200.0],["2006-02-16",15.1391,15.2046,14.4116,14.5208,58252300.0],["2006-02-17",14.4844,14.5499,14.2079,14.3462,42116400.0],["2006-02-21",14.3462,14.3971,13.8806,14.0333,33953400.0],["2006-02-22",13.9824,14.2516,13.8442,13.9897,30943200.0],["2006-02-23",13.9824,14.1716,13.8224,13.866,22791600.0],["2006-02-24",13.8733,13.9024,13.5968,13.6769,27051700.0],["2006-02-27",13.4877,13.5095,13.2695,13.3859,43129800.0],["2006-02-28",13.3859,13.495,13.2476,13.3277,34342600.0],["2006-03-01",13.4295,13.7569,13.4004,13.7132,40122400.0],["2006-03-02",13.5968,13.8878,13.5896,13.8369,34403800.0],["2006-03-03",13.6914,13.8587,13.5459,13.5459,26098700.0],["2006-03-06",13.6405,13.7642,13.4877,13.5023,19739500.0],["2006-03-07",13.4586,13.5459,13.2913,13.3349,22313600.0],["2006-03-08",13.2695,13.2913,12.7966,13.0076,55643500.0],["2006-03-09",13.1021,13.2331,12.8621,12.8766,27467400.0],["2006-03-10",12.9275,13.1385,12.7602,12.9421,25355100.0],["2006-03-13",12.9494,13.1676,12.9348,13.0439,19105600.0],["2006-03-14",12.9785,13.4368,12.9712,13.3568,21252200.0],["2006-03-15",13.3568,13.575,13.2767,13.5095,22895000.0],["2006-03-16",13.4877,13.4877,12.8475,12.8766,30503600.0],["2006-03-17",12.8402,12.8766,12.5638,12.7238,42849500.0],["2006-03-20",12.782,12.8402,12.6729,12.7238,22004400.0],["2006-03-21",12.7384,13.0294,12.6657,12.7384,28232900.0],["2006-03-22",12.8402,12.8984,12.6875,12.8548,26983000.0],["2006-03-23",12.8475,13.0221,12.7748,12.8039,18886300.0],["2006-03-24",12.8257,13.0585,12.7311,13.0512,20188200.0],["2006-03-27",13.1021,13.1531,12.9566,12.9858,19200400.0],["2006-03-28",12.9785,12.9857,12.622,12.6657,25853100.0],["2006-03-29",12.702,12.833,12.622,12.7966,28326000.0],["2006-03-30",12.8402,12.9712,12.6947,12.9275,26229100.0],["2006-03-31",12.9639,12.993,12.7384,12.7384,21909000.0],["2006-04-03",12.8839,13.0658,12.6948,12.9494,26395300.0],["2006-04-04",12.9639,13.0803,12.8621,12.9203,25384000.0],["2006-04-05",12.9421,13.3568,12.913,13.284,26946500.0],["2006-04-06",13.3277,13.5314,13.284,13.4077,19039500.0],["2006-04-07",13.4441,13.4804,13.1094,13.124,18560100.0],["2006-04-10",12.8403,12.993,12.7821,12.8694,22288400.0],["2006-04-11",12.8621,12.9494,12.6002,12.7384,21109300.0],["2006-04-12",12.7529,12.8912,12.6656,12.6729,19376200.0],["2006-04-13",12.8475,13.2913,12.8402,13.1749,37280700.0],["2006-04-17",13.0949,13.2549,12.753,12.8403,24999000.0],["2006-04-18",12.8766,13.2622,12.8039,13.1967,22757500.0],["2006-04-19",13.3277,13.3931,13.1603,13.3349,23562600.0],["2006-04-20",13.1676,13.706,13.1458,13.5168,27530000.0],["2006-04-21",13.5532,13.6041,13.0585,13.1385,24417200.0],["2006-04-24",13.1021,13.1021,12.9203,13.0148,16415800.0],["2006-04-25",13.0148,13.0949,12.9057,12.993,15425900.0],["2006-04-26",13.0003,13.1385,12.8184,13.0294,22368500.0],["2006-04-27",12.9494,13.4586,12.833,13.3422,30610100.0],["2006-04-28",13.2767,13.3131,13.0585,13.0585,19590000.0],["2006-05-01",13.0949,13.0949,12.7966,12.8184,20704100.0],["2006-05-02",12.8621,12.9858,12.8039,12.8694,15623000.0],["2006-05-03",12.8693,13.1676,12.8621,13.1385,22992600.0],["2006-05-04",13.2113,13.5896,13.1822,13.495,30253200.0],["2006-05-05",13.5896,13.9024,13.575,13.8587,34499600.0],["2006-05-08",13.8296,13.9679,13.7569,13.7569,18467900.0],["2006-05-09",13.7351,13.7423,13.4223,13.5386,21846200.0],["2006-05-10",13.4732,13.5168,13.1967,13.2331,20262900.0],["2006-05-11",13.1894,13.3859,13.0949,13.1749,28129300.0],["2006-05-12",13.1458,13.3713,13.1094,13.1603,22144100.0],["2006-05-15",13.0949,13.2913,12.7675,12.913,25622300.0],["2006-05-16",12.986,13.0954,12.716,13.0224,32751300.0],["2006-05-17",12.6577,12.9203,12.2929,12.3512,57483400.0],["2006-05-18",12.4534,12.5482,12.2418,12.2418,25767100.0],["2006-05-19",12.2418,12.5409,12.2126,12.4023,25191500.0],["2006-05-22",12.2199,12.4461,12.1251,12.3075,25215700.0],["2006-05-23",12.4096,12.4388,11.8333,11.8625,36258600.0],["2006-05-24",11.9281,12.3075,11.9208,12.2564,34521700.0],["2006-05-25",12.3294,12.3658,12.1105,12.2053,28276700.0],["2006-05-26",12.2564,12.4388,12.2272,12.3367,13783700.0],["2006-05-30",12.4242,12.4972,12.1907,12.1907,23444900.0],["2006-05-31",12.3002,12.4169,12.1835,12.3367,29767600.0],["2006-06-01",12.344,12.5555,12.2929,12.519,22305700.0],["2006-06-02",12.6066,12.6139,12.2929,12.4315,18246900.0],["2006-06-05",12.3877,12.4023,12.0959,12.1178,17291500.0],["2006-06-06",12.1762,12.2199,11.9281,12.0448,29880500.0],["2006-06-07",12.0959,12.2053,11.9208,11.9427,19266900.0],["2006-06-08",12.0229,12.1689,11.8552,12.1178,38694100.0],["2006-06-09",12.1543,12.2637,11.8916,12.0157,18218700.0],["2006-06-12",12.023,12.2053,11.8187,11.8406,16027200.0],["2006-06-13",11.826,12.0084,11.7384,11.7749,26054200.0],["2006-06-14",11.9062,12.0375,11.8479,11.9938,23798700.0],["2006-06-15",12.0448,12.2929,12.0375,12.2783,26514400.0],["2006-06-16",12.271,12.2856,11.877,11.8916,30709300.0],["2006-06-19",11.9719,12.0448,11.8479,11.8989,18936500.0],["2006-06-20",11.9938,12.198,11.9427,12.0011,24751600.0],["2006-06-21",12.0084,12.3148,12.0011,12.2199,20141700.0],["2006-06-22",12.147,12.2053,11.9938,12.074,17369100.0],["2006-06-23",12.0011,12.0011,11.6874,11.7676,29193100.0],["2006-06-26",11.7968,11.9135,11.7384,11.8333,13579700.0],["2006-06-27",11.8406,11.8989,11.6071,11.629,20610300.0],["2006-06-28",11.6728,11.7238,11.4904,11.7238,20943100.0],["2006-06-29",11.7311,12.0886,11.6728,12.074,30996000.0],["2006-06-30",12.1397,12.1689,11.877,11.877,21532200.0],["2006-07-03",11.9354,12.0667,11.9281,12.0594,6942000.0],["2006-07-05",11.9281,12.0521,11.7603,11.826,15016800.0],["2006-07-06",11.8552,12.0594,11.8114,11.95,15821700.0],["2006-07-07",11.8552,11.8916,11.6509,11.7311,30563900.0],["2006-07-10",11.7603,11.8187,11.432,11.5196,18229600.0],["2006-07-11",11.3664,11.7822,11.3153,11.7749,40227300.0],["2006-07-12",11.753,11.7895,11.4174,11.4393,25183200.0],["2006-07-13",11.2934,11.6363,11.235,11.2788,29319400.0],["2006-07-14",11.3153,11.4174,11.2132,11.2496,21983100.0],["2006-07-17",11.2788,11.3591,11.1913,11.2788,18045500.0],["2006-07-18",11.3007,11.4028,11.0964,11.3007,28276500.0],["2006-07-19",11.3226,11.6655,11.308,11.5633,29257200.0],["2006-07-20",11.4758,11.4977,10.8703,10.8776,42262400.0],["2006-07-21",10.7973,10.9067,10.4982,10.7681,43253500.0],["2006-07-24",10.8557,11.1402,10.8338,11.0381,23615000.0],["2006-07-25",10.9943,11.111,10.8994,11.0089,20916000.0],["2006-07-26",10.8557,11.4028,10.8484,10.9797,23634500.0],["2006-07-27",11.0818,11.2861,10.9213,11.0162,29654800.0],["2006-07-28",11.0964,11.4758,11.0891,11.3736,27258100.0],["2006-07-31",11.3445,11.6071,11.3226,11.4977,18454500.0],["2006-08-01",11.3882,11.3882,11.2204,11.2861,20203800.0],["2006-08-02",11.3153,11.4904,11.2204,11.3736,15976400.0],["2006-08-03",11.2861,11.5706,11.235,11.4612,17715200.0],["2006-08-04",11.5998,11.7019,11.2131,11.308,19616500.0],["2006-08-07",11.235,11.3955,11.1402,11.235,13716000.0],["2006-08-08",11.3445,11.3445,11.0089,11.1256,15797200.0],["2006-08-09",11.2715,11.3737,10.9943,11.0308,18972900.0],["2006-08-10",11.0527,11.3007,10.987,11.2569,14190500.0],["2006-08-11",11.2132,11.2861,11.0308,11.0672,14583200.0],["2006-08-14",11.1986,11.4612,11.1694,11.235,19602200.0],["2006-08-15",11.5205,11.579,11.3814,11.4839,31706600.0],["2006-08-16",11.3961,11.623,11.2204,11.4985,41034800.0],["2006-08-17",11.5351,11.7986,11.4912,11.5717,29867600.0],["2006-08-18",11.601,11.6083,11.3887,11.5424,15310500.0],["2006-08-21",11.4839,11.4912,11.3521,11.4253,13820100.0],["2006-08-22",11.3961,11.5717,11.3595,11.4107,19213800.0],["2006-08-23",11.4766,11.6669,11.4546,11.6449,34718000.0],["2006-08-24",11.601,11.8133,11.5278,11.784,41174100.0],["2006-08-25",11.7913,12.0328,11.7767,11.8059,22414600.0],["2006-08-28",11.8279,12.0328,11.784,11.9523,17834000.0],["2006-08-29",11.9962,12.2305,11.9743,12.2158,27205800.0],["2006-08-30",12.2817,12.4427,12.1499,12.4061,20289400.0],["2006-08-31",12.4281,12.4354,12.2597,12.3695,17903900.0],["2006-09-01",12.4208,12.45,12.1939,12.3256,17804300.0],["2006-09-05",12.3329,12.3988,12.1939,12.3037,32650500.0],["2006-09-06",12.1499,12.1865,11.9743,12.0255,20595200.0],["2006-09-07",11.9816,12.2451,11.9011,12.0109,24714700.0],["2006-09-08",12.0475,12.1426,11.9962,12.0987,13451300.0],["2006-09-11",12.0109,12.289,12.0036,12.0255,18078000.0],["2006-09-12",12.1939,12.8453,12.0255,12.7648,37137100.0],["2006-09-13",12.7574,12.999,12.6257,12.6916,24028100.0],["2006-09-14",12.5964,12.7648,12.5379,12.6477,18208800.0],["2006-09-15",12.7428,12.9917,12.5891,12.5891,25254600.0],["2006-09-18",12.7501,13.0356,12.7501,13.0136,171107600.0],["2006-09-19",13.0063,13.0136,12.5818,12.7721,23282100.0],["2006-09-20",12.8819,12.9111,12.5159,12.6403,51397900.0],["2006-09-21",12.6623,12.7428,12.3915,12.3988,30801000.0],["2006-09-22",12.4061,12.5232,12.2597,12.3256,27910100.0],["2006-09-25",12.4061,12.816,12.3476,12.6989,34613600.0],["2006-09-26",12.7208,12.9185,12.6184,12.8526,26117400.0],["2006-09-27",12.8379,13.1673,12.8087,12.8379,34668500.0],["2006-09-28",12.8453,13.0868,12.8453,12.977,21278700.0],["2006-09-29",12.9404,13.1161,12.8819,12.977,21315100.0],["2006-10-02",12.9477,13.0795,12.8233,12.8892,17054400.0],["2006-10-03",12.8233,13.0502,12.6769,12.9404,26400000.0],["2006-10-04",12.9185,13.321,12.8965,13.2405,31811900.0],["2006-10-05",13.2112,13.343,13.1527,13.2332,24948400.0],["2006-10-06",13.138,13.5406,13.1014,13.3942,42892900.0],["2006-10-09",13.3576,13.6284,13.3357,13.5186,30013100.0],["2006-10-10",13.4455,13.6797,13.4455,13.5992,25514100.0],["2006-10-11",13.5626,13.8919,13.5406,13.6284,29921500.0],["2006-10-12",13.5626,13.7309,13.321,13.687,33473100.0],["2006-10-13",13.6504,13.9505,13.6138,13.9212,30518100.0],["2006-10-16",13.9139,13.9798,13.7968,13.8919,17785500.0],["2006-10-17",13.7236,13.7968,13.526,13.6723,22856300.0],["2006-10-18",13.4674,13.504,12.9843,13.0429,42294600.0],["2006-10-19",12.9477,13.0575,12.6696,12.6989,43586600.0],["2006-10-20",12.7574,12.7721,12.4354,12.6257,26286400.0],["2006-10-23",12.5745,12.8599,12.5525,12.7428,24090800.0],["2006-10-24",12.7794,12.8599,12.45,12.472,28326300.0],["2006-10-25",12.5086,12.7355,12.3256,12.6037,35772000.0],["2006-10-26",12.633,12.9624,12.6184,12.9404,22454100.0],["2006-10-27",12.9111,12.9185,12.4866,12.633,27791700.0],["2006-10-30",12.6257,12.8379,12.5379,12.6989,23132400.0],["2006-10-31",12.7721,12.9038,12.5964,12.7282,23858800.0],["2006-11-01",12.816,12.8453,12.5452,12.6257,23282700.0],["2006-11-02",12.6037,12.655,12.4134,12.5159,27502700.0],["2006-11-03",12.5159,12.5671,12.3549,12.5013,23524400.0],["2006-11-06",12.5305,12.7355,12.472,12.655,18046700.0],["2006-11-07",12.7428,13.1307,12.7135,13.0283,29822800.0],["2006-11-08",12.9624,13.1234,12.8087,13.0649,25338900.0],["2006-11-09",13.1234,13.1673,12.7428,12.7501,25449700.0],["2006-11-10",12.8379,12.9331,12.6842,12.8965,19203300.0],["2006-11-13",12.8892,13.3137,12.8672,13.2478,23667400.0],["2006-11-14",13.2845,13.6515,13.1524,13.5781,32423800.0],["2006-11-15",13.6955,13.8497,13.5414,13.6882,37760300.0],["2006-11-16",13.3946,13.4974,12.8882,13.1964,57334800.0],["2006-11-17",13.1671,13.3579,13.0717,13.2992,22141900.0],["2006-11-20",13.2038,13.424,13.057,13.3873,25599500.0],["2006-11-21",13.402,13.4827,13.2845,13.3653,21797500.0],["2006-11-22",13.3579,13.5341,13.3286,13.4974,15217000.0],["2006-11-24",13.4313,13.6148,13.4093,13.5928,8698200.0],["2006-11-27",13.5634,13.6588,13.1744,13.1964,22499300.0],["2006-11-28",13.1231,13.3506,13.101,13.3065,25066100.0],["2006-11-29",13.3579,13.4974,13.1744,13.3212,19626300.0],["2006-11-30",13.2625,13.3799,13.1744,13.2185,28275800.0],["2006-12-01",13.1598,13.2698,12.7854,13.013,28002200.0],["2006-12-04",13.1377,14.1873,13.0423,13.4533,30271800.0],["2006-12-05",13.5414,13.7322,13.49,13.6148,18221800.0],["2006-12-06",13.5634,13.7469,13.4387,13.6368,18563300.0],["2006-12-07",13.6588,13.791,13.4607,13.5267,17948800.0],["2006-12-08",13.4533,13.6735,13.3432,13.5561,20831800.0],["2006-12-11",13.5341,13.6148,13.3946,13.5047,16322200.0],["2006-12-12",13.4974,13.5487,13.2111,13.3799,22711000.0],["2006-12-13",13.4607,13.4607,13.0717,13.1671,23925200.0],["2006-12-14",13.1157,13.5194,13.079,13.3579,22630400.0],["2006-12-15",13.5341,13.5634,13.2478,13.3065,26665100.0],["2006-12-18",13.3579,13.5708,13.3432,13.4313,24792400.0],["2006-12-19",13.3579,13.5047,13.2478,13.3212,25199600.0],["2006-12-20",13.3653,13.5928,13.3139,13.4387,24524100.0],["2006-12-21",13.4387,13.4827,13.1524,13.2111,28197800.0],["2006-12-22",13.2478,13.402,13.1891,13.3286,19289300.0],["2006-12-26",13.2919,13.7102,13.2699,13.6809,21713200.0],["2006-12-27",13.7029,13.791,13.6221,13.6368,10618000.0],["2006-12-28",13.6442,13.7616,13.5414,13.6148,13641400.0],["2006-12-29",13.5414,13.6955,13.5341,13.5414,11816000.0],["2007-01-03",13.446,13.7102,13.2625,13.5194,36148800.0],["2007-01-04",13.4827,13.857,13.4607,13.7983,29455400.0],["2007-01-05",13.6809,13.7616,13.5194,13.7029,31181500.0],["2007-01-08",13.6735,13.9818,13.6295,13.8644,30210200.0],["2007-01-09",13.8864,14.1506,13.791,14.1286,28494000.0],["2007-01-10",14.0332,14.4075,13.9524,14.3414,30424800.0],["2007-01-11",14.3121,14.5249,14.2827,14.3341,31083400.0],["2007-01-12",14.2093,14.3488,14.1653,14.3121,30983400.0],["2007-01-16",14.3194,14.3561,14.1653,14.2974,31201500.0],["2007-01-17",14.202,14.5102,14.1286,14.2387,30397000.0],["2007-01-18",13.6442,13.7102,13.2552,13.3946,51363400.0],["2007-01-19",13.3359,13.5634,13.2772,13.3653,33919600.0],["2007-01-22",13.4093,13.446,13.101,13.1818,30956500.0],["2007-01-23",13.1598,13.2111,12.7854,12.8148,50570100.0],["2007-01-24",12.8882,13.0497,12.7341,12.9176,51497500.0],["2007-01-25",12.9616,13.1231,12.8001,12.8295,28967400.0],["2007-01-26",12.9029,13.1377,12.8295,13.0497,28661500.0],["2007-01-29",13.0203,13.079,12.8221,12.9249,26706700.0],["2007-01-30",12.9909,13.101,12.9029,13.057,25095400.0],["2007-01-31",12.9909,13.035,12.8075,13.013,25580400.0],["2007-02-01",13.0423,13.1744,13.0056,13.1671,22196600.0],["2007-02-02",13.1891,13.4754,13.1157,13.2992,29642700.0],["2007-02-05",13.3432,13.4093,13.2038,13.3065,26327800.0],["2007-02-06",13.2698,13.3579,13.1157,13.3212,21896600.0],["2007-02-07",13.3653,13.5487,13.2919,13.3946,16872300.0],["2007-02-08",13.3726,13.5121,13.2992,13.4387,18416600.0],["2007-02-09",13.4974,13.5634,13.1377,13.1891,32095100.0],["2007-02-12",13.1451,13.1891,13.013,13.1304,26972200.0],["2007-02-13",13.2334,13.4174,13.204,13.3806,26728900.0],["2007-02-14",13.6971,14.0431,13.5573,13.9032,59885900.0],["2007-02-15",13.9474,14.1093,13.8811,14.0504,24319700.0],["2007-02-16",14.0357,14.0798,13.9253,13.9989,17204100.0],["2007-02-20",13.8443,13.8885,13.5867,13.8075,31229100.0],["2007-02-21",13.7192,13.9842,13.7192,13.9621,21463500.0],["2007-02-22",14.0578,14.3375,13.9989,14.1314,32743700.0],["2007-02-23",14.1314,14.3301,14.0578,14.124,24481000.0],["2007-02-26",14.1976,14.2565,13.9474,14.0504,21366900.0],["2007-02-27",13.8149,14.0357,13.5352,13.5867,33223900.0],["2007-02-28",13.6162,13.837,13.5941,13.6677,26836300.0],["2007-03-01",13.4248,13.756,13.3806,13.5794,28570100.0],["2007-03-02",13.4616,13.5205,13.2114,13.2334,32808200.0],["2007-03-05",13.1525,13.3733,13.0789,13.0936,39168600.0],["2007-03-06",13.2923,13.4469,13.1525,13.3806,23597500.0],["2007-03-07",13.3733,13.5573,13.3218,13.3954,20889200.0],["2007-03-08",13.7118,13.7339,13.5499,13.572,20625100.0],["2007-03-09",13.7192,13.7192,13.3512,13.491,25440600.0],["2007-03-12",13.4616,13.7266,13.4395,13.6677,17230500.0],["2007-03-13",13.5573,13.6824,13.4248,13.4984,28499000.0],["2007-03-14",13.5426,13.6235,13.3586,13.5352,26186500.0],["2007-03-15",13.5573,13.6824,13.491,13.6603,14708300.0],["2007-03-16",13.5941,13.7045,13.5058,13.6088,19131900.0],["2007-03-19",13.6603,13.7634,13.4763,13.5941,27083400.0],["2007-03-20",13.5646,13.6898,13.5278,13.6162,18159400.0],["2007-03-21",13.6162,13.9327,13.5573,13.8958,22204200.0],["2007-03-22",13.94,13.9547,13.7486,13.8443,15391600.0],["2007-03-23",13.8296,13.9253,13.7854,13.8296,12691200.0],["2007-03-26",13.8075,13.9106,13.653,13.8958,13703200.0],["2007-03-27",13.837,13.9106,13.7781,13.8664,10724600.0],["2007-03-28",13.8075,13.859,13.7045,13.7266,18569100.0],["2007-03-29",13.8738,13.9032,13.4837,13.6162,18884600.0],["2007-03-30",13.6456,13.6603,13.4469,13.4837,23080700.0],["2007-04-02",13.4616,13.5941,13.3806,13.5131,25499500.0],["2007-04-03",13.5573,13.6382,13.4322,13.5058,21474600.0],["2007-04-04",13.5573,13.7707,13.5205,13.7266,17972400.0],["2007-04-05",13.7413,13.859,13.6898,13.7486,16751300.0],["2007-04-09",13.7781,13.8002,13.6456,13.7266,16859800.0],["2007-04-10",13.94,14.3154,13.8738,14.2859,45134200.0],["2007-04-11",14.2344,14.3522,14.1019,14.1535,29581600.0],["2007-04-12",14.1019,14.389,14.0798,14.2418,31528800.0],["2007-04-13",14.1167,14.1314,13.8885,14.043,37425500.0],["2007-04-16",14.124,14.1608,13.9621,14.1608,18064200.0],["2007-04-17",14.1461,14.2859,13.9694,14.2491,23777200.0],["2007-04-18",14.1903,14.5509,14.1903,14.4847,29458000.0],["2007-04-19",14.308,14.5435,14.2491,14.4184,30836200.0],["2007-04-20",14.6245,14.6319,14.308,14.3375,24911700.0],["2007-04-23",14.3007,14.389,14.0872,14.1093,29956500.0],["2007-04-24",14.2197,14.4847,14.1019,14.3448,32765800.0],["2007-04-25",14.4184,14.4258,14.2418,14.3448,24459500.0],["2007-04-26",14.3154,14.3448,14.1314,14.205,21972000.0],["2007-04-27",14.1608,14.2786,14.0725,14.205,18404200.0],["2007-04-30",14.1902,14.3595,14.124,14.1461,19174700.0],["2007-05-01",14.1829,14.3742,14.1461,14.2933,31253900.0],["2007-05-02",14.2638,14.3301,14.1534,14.3301,22646200.0],["2007-05-03",14.3963,14.4552,14.2565,14.3522,17847200.0],["2007-05-04",14.4258,14.5803,14.308,14.5362,22756000.0],["2007-05-07",14.5214,14.6466,14.4773,14.5656,14345400.0],["2007-05-08",14.4184,14.4331,14.2271,14.308,24049500.0],["2007-05-09",14.2418,14.5288,14.2197,14.492,19089900.0],["2007-05-10",14.4184,14.4258,14.0578,14.1167,29586900.0],["2007-05-11",14.3301,14.6171,14.3154,14.5509,35182800.0],["2007-05-14",14.6024,15.2943,14.6024,15.0735,51869000.0],["2007-05-15",15.007,15.0439,14.5641,14.601,51014100.0],["2007-05-16",14.1065,14.2689,13.789,14.1507,75670000.0],["2007-05-17",14.0696,14.136,13.8629,13.981,30184400.0],["2007-05-18",14.0179,14.04,13.8629,13.9145,27805500.0],["2007-05-21",13.9071,14.2098,13.8259,13.9514,30560200.0],["2007-05-22",13.981,14.2467,13.9072,14.1507,28233700.0],["2007-05-23",14.1581,14.291,14.1286,14.1507,26574900.0],["2007-05-24",14.1655,14.2689,13.9884,14.0474,25447600.0],["2007-05-25",14.0843,14.2098,13.9441,14.195,20386100.0],["2007-05-29",14.1581,14.2541,14.0991,14.1803,19909200.0],["2007-05-30",14.0695,14.0843,13.8555,13.9736,28294900.0],["2007-05-31",14.0253,14.1581,13.9588,14.0991,23244900.0],["2007-06-01",14.1877,14.3574,14.1286,14.2762,25075400.0],["2007-06-04",14.1803,14.2467,14.0474,14.2098,13606200.0],["2007-06-05",14.0843,14.1803,13.9514,14.0695,20842000.0],["2007-06-06",13.9441,14.136,13.9441,14.0474,20071600.0],["2007-06-07",13.9367,14.0474,13.5602,13.5823,36195100.0],["2007-06-08",13.6193,13.8776,13.575,13.8702,22802500.0],["2007-06-11",13.8702,13.8776,13.6857,13.7448,17187300.0],["2007-06-12",13.73,13.8702,13.5971,13.6562,31644400.0],["2007-06-13",13.789,14.1434,13.6562,14.1138,37714700.0],["2007-06-14",14.0991,14.4608,14.0769,14.3353,26840600.0],["2007-06-15",14.5125,14.7265,14.5051,14.6527,31023700.0],["2007-06-18",14.5789,14.7339,14.5789,14.6379,18806800.0],["2007-06-19",14.6158,14.6675,14.4682,14.601,19133600.0],["2007-06-20",14.6084,14.6453,14.4386,14.4903,25929200.0],["2007-06-21",14.5051,14.9553,14.4682,14.8815,30521900.0],["2007-06-22",14.8446,15.1325,14.7634,14.948,30754500.0],["2007-06-25",14.8594,14.8742,14.5567,14.6748,26630500.0],["2007-06-26",14.7413,14.7413,14.4977,14.5641,20139900.0],["2007-06-27",14.4755,15.0882,14.4682,15.0218,31692400.0],["2007-06-28",14.7634,14.948,14.7118,14.7413,22918300.0],["2007-06-29",14.8299,14.9111,14.5789,14.6675,15752200.0],["2007-07-02",14.8151,14.9037,14.7191,14.8889,13601000.0],["2007-07-03",14.9111,14.948,14.8372,14.9184,7815900.0],["2007-07-05",14.8594,14.8594,14.6453,14.8003,15490800.0],["2007-07-06",14.8372,14.852,14.6232,14.756,13510700.0],["2007-07-09",14.7782,14.9849,14.7044,14.8889,18874800.0],["2007-07-10",14.8446,14.8815,14.6158,14.6453,25010300.0],["2007-07-11",14.6158,14.793,14.5198,14.7708,24603000.0],["2007-07-12",14.7782,15.3171,14.7413,15.3171,34177000.0],["2007-07-13",15.2432,15.4868,15.0956,15.1177,44673800.0],["2007-07-16",15.0366,15.258,15.0218,15.2211,18831700.0],["2007-07-17",15.3835,16.2988,15.3171,16.0921,71353300.0],["2007-07-18",15.8116,16.0405,15.7452,15.9888,31497400.0],["2007-07-19",15.9593,16.1881,15.9224,16.0774,19608200.0],["2007-07-20",16.1143,16.1438,15.7304,15.8412,22941900.0],["2007-07-23",15.8707,15.9962,15.7969,15.8264,13629600.0],["2007-07-24",15.6566,16.0848,15.6566,15.7304,26888500.0],["2007-07-25",15.9666,16.1512,15.7526,16.0552,33455700.0],["2007-07-26",15.8707,16.07,15.6935,15.9445,43400900.0],["2007-07-27",15.9666,16.0921,15.8116,15.915,28759200.0],["2007-07-30",15.8928,16.3284,15.8559,16.2545,30710300.0],["2007-07-31",16.4169,16.4317,16.1955,16.2693,31147500.0],["2007-08-01",16.1733,16.6089,16.1364,16.572,42505000.0],["2007-08-02",16.6384,16.6458,16.3136,16.476,38169500.0],["2007-08-03",16.4612,16.8672,16.38,16.3948,41808700.0],["2007-08-06",16.4465,16.9484,16.2841,16.8672,39197600.0],["2007-08-07",16.8008,16.9041,16.3579,16.6901,39382800.0],["2007-08-08",16.8082,16.9779,16.5203,16.9484,32269300.0],["2007-08-09",16.8008,16.978,16.3357,16.5277,39169400.0],["2007-08-10",16.2472,16.5277,16.0036,16.1291,34583600.0],["2007-08-13",16.2102,16.3136,16.0109,16.0478,21379000.0],["2007-08-14",16.2033,16.2551,15.7073,15.7222,28173400.0],["2007-08-15",15.2262,15.4187,15.0264,15.0708,38084500.0],["2007-08-16",15.0041,15.2558,14.7303,15.0486,34273400.0],["2007-08-17",15.2558,15.885,15.1078,15.3965,29442300.0],["2007-08-20",15.3372,15.6703,15.241,15.5001,17965300.0],["2007-08-21",15.4113,15.6259,15.3076,15.4261,17829100.0],["2007-08-22",15.5815,15.5815,15.2114,15.2262,21570900.0],["2007-08-23",15.2632,15.3669,15.1078,15.3224,16186600.0],["2007-08-24",15.3743,15.4483,15.2114,15.4409,12669900.0],["2007-08-27",15.4409,15.4557,15.2262,15.241,12060600.0],["2007-08-28",15.2114,15.241,14.9005,14.9079,15335500.0],["2007-08-29",14.9819,15.352,14.9819,15.3298,14364100.0],["2007-08-30",15.3002,15.8332,15.1966,15.5075,20517700.0],["2007-08-31",15.7296,15.9516,15.6185,15.811,21728300.0],["2007-09-04",15.9072,16.2773,15.8406,16.1219,20063200.0],["2007-09-05",15.9886,16.0923,15.6481,15.7666,14810700.0],["2007-09-06",15.8406,15.8924,15.6407,15.7888,13310600.0],["2007-09-07",15.6185,15.6925,15.1744,15.3891,21226300.0],["2007-09-10",15.5963,15.6703,15.2632,15.4779,18703500.0],["2007-09-11",15.5075,15.7147,15.4409,15.5593,13139100.0],["2007-09-12",15.5297,15.5963,15.167,15.2114,19521600.0],["2007-09-13",15.4557,15.4557,15.167,15.2188,15644600.0],["2007-09-14",15.0264,15.2188,15.019,15.0486,15620500.0],["2007-09-17",14.9819,15.13,14.8339,15.0338,11467000.0],["2007-09-18",15.1744,15.6407,15.1152,15.6111,16203600.0],["2007-09-19",15.6999,15.8628,15.5223,15.6185,18052500.0],["2007-09-20",15.3817,15.7296,15.3594,15.5593,19883700.0],["2007-09-21",15.6926,15.9368,15.5593,15.7666,15734300.0],["2007-09-24",15.7296,15.8406,15.4187,15.5741,17543600.0],["2007-09-25",15.4705,15.6925,15.3816,15.5519,12461300.0],["2007-09-26",15.6111,15.7666,15.1966,15.3076,14845000.0],["2007-09-27",15.4409,15.5001,15.2262,15.3224,18638000.0],["2007-09-28",15.3224,15.5815,15.2854,15.3224,22026300.0],["2007-10-01",15.4335,15.8702,15.3224,15.7888,16498700.0],["2007-10-02",15.7518,16.0997,15.7073,16.0034,19281300.0],["2007-10-03",15.8406,15.8702,15.1966,15.4039,21945900.0],["2007-10-04",15.4483,15.4853,15.1004,15.2854,15669500.0],["2007-10-05",15.3669,15.8036,15.2632,15.6407,19987100.0],["2007-10-08",15.5149,15.5963,15.3669,15.4779,12180200.0],["2007-10-09",15.4779,15.5075,15.0782,15.2928,18660600.0],["2007-10-10",15.1744,15.278,14.8857,14.9449,30357400.0],["2007-10-11",15.1966,15.2854,14.7155,14.8931,25903900.0],["2007-10-12",15.0708,15.5963,15.0634,15.5741,23565100.0],["2007-10-15",15.5001,15.6407,15.2484,15.3817,14438100.0],["2007-10-16",15.3372,15.5889,15.2928,15.4335,16228000.0],["2007-10-17",15.7296,16.1145,15.7073,16.0034,33668800.0],["2007-10-18",15.7888,15.8406,15.3743,15.4483,24344400.0],["2007-10-19",15.4261,15.4483,14.8487,14.8783,21067800.0],["2007-10-22",14.8783,15.241,14.8117,15.1448,13254100.0],["2007-10-23",15.1744,15.2484,14.9597,15.1892,12912000.0],["2007-10-24",15.1152,15.278,14.597,14.8931,22215500.0],["2007-10-25",14.6784,14.7377,14.0419,14.3305,33434400.0],["2007-10-26",14.2713,14.6118,13.694,13.9604,42520600.0],["2007-10-29",14.0271,14.7303,13.8864,14.0419,21564900.0],["2007-10-30",13.9901,14.2787,13.9901,14.1899,14250500.0],["2007-10-31",14.1677,14.5452,14.0789,14.375,24298900.0],["2007-11-01",14.3898,14.4638,13.8716,13.9012,28017800.0],["2007-11-02",13.953,14.1307,13.8642,13.9678,22201700.0],["2007-11-05",13.8716,14.1085,13.657,13.694,18194100.0],["2007-11-06",13.6792,13.7532,13.3683,13.6125,29246300.0],["2007-11-07",13.5089,13.6422,13.235,13.2572,23386700.0],["2007-11-08",13.1832,13.3757,13.013,13.2572,26343100.0],["2007-11-09",13.879,14.3528,13.8494,13.8494,41006400.0],["2007-11-12",13.953,14.0123,13.5311,13.5533,23150100.0],["2007-11-13",13.687,13.9618,13.5459,13.8207,22961600.0],["2007-11-14",14.0732,14.3851,13.9692,13.9692,32308400.0],["2007-11-15",13.5682,14.3554,13.5608,14.0138,46743100.0],["2007-11-16",14.0806,14.1252,13.531,13.7761,23772500.0],["2007-11-19",13.7538,13.8727,13.5533,13.5905,18963800.0],["2007-11-20",13.6647,13.843,13.2191,13.5162,27410200.0],["2007-11-21",13.4716,13.6202,13.2488,13.3677,17669600.0],["2007-11-23",13.4271,13.635,13.3899,13.6127,5867200.0],["2007-11-26",13.6202,13.6424,13.234,13.234,19114500.0],["2007-11-27",13.3157,13.5979,13.2266,13.4939,20789700.0],["2007-11-28",13.7167,14.1252,13.5979,13.9469,18995200.0],["2007-11-29",13.9098,14.0435,13.8355,13.9024,14400000.0],["2007-11-30",14.2737,14.296,13.8652,13.9841,18359600.0],["2007-12-03",13.9915,14.0955,13.5013,13.5162,22321300.0],["2007-12-04",13.3825,13.6127,13.3677,13.4345,16103800.0],["2007-12-05",13.6127,13.9692,13.5756,13.9098,19878300.0],["2007-12-06",13.8133,13.9544,13.8058,13.8578,14473900.0],["2007-12-07",13.7613,13.8133,13.4568,13.583,25006300.0],["2007-12-10",13.6424,13.9246,13.3974,13.843,24224800.0],["2007-12-11",13.8504,13.8727,13.3899,13.4494,22313500.0],["2007-12-12",13.6647,13.843,13.5088,13.6499,18958900.0],["2007-12-13",13.6127,13.7241,13.3082,13.4196,15877100.0],["2007-12-14",13.2711,13.3677,13.13,13.1969,17573400.0],["2007-12-17",13.1152,13.1969,12.9444,13.0483,14239900.0],["2007-12-18",13.1671,13.2414,13.0483,13.1523,14049900.0],["2007-12-19",13.0929,13.2191,13.0335,13.0632,12876300.0],["2007-12-20",13.1671,13.3677,13.13,13.3454,16964800.0],["2007-12-21",13.4642,13.5385,13.1894,13.3231,21560500.0],["2007-12-24",13.3008,13.5459,13.234,13.4791,6129000.0],["2007-12-26",13.4048,13.5756,13.4048,13.5088,6341100.0],["2007-12-27",13.4568,13.5459,13.1523,13.1894,12935700.0],["2007-12-28",13.2563,13.3677,13.1449,13.2711,11064500.0],["2007-12-31",13.1374,13.3008,13.1374,13.1894,7443700.0],["2008-01-02",13.1671,13.3454,12.7735,12.9295,19230800.0],["2008-01-03",12.9221,12.9221,12.625,12.6993,15999100.0],["2008-01-04",12.7958,12.8181,12.3651,12.4542,33623600.0],["2008-01-07",12.4394,12.5656,12.1943,12.4245,22609200.0],["2008-01-08",12.3354,12.625,12.1126,12.1274,27256400.0],["2008-01-09",12.1349,12.4394,12.016,12.3577,26513100.0],["2008-01-10",12.2834,12.3651,12.0309,12.1794,29988700.0],["2008-01-11",12.0235,12.2388,11.9789,12.1794,22924800.0],["2008-01-14",12.2908,12.5359,12.2091,12.5062,25047500.0],["2008-01-15",12.5656,12.6993,12.4394,12.5879,38473300.0],["2008-01-16",12.5433,13.2563,12.3577,12.9369,45738400.0],["2008-01-17",13.0632,13.3305,12.7735,13.0186,36939600.0],["2008-01-18",13.2043,13.5608,13.0112,13.3825,36727000.0],["2008-01-22",12.5285,13.5162,12.4765,13.3677,39387500.0],["2008-01-23",12.8255,13.4642,12.729,13.4419,39899800.0],["2008-01-24",13.4271,13.5756,12.9741,13.338,34009800.0],["2008-01-25",13.5682,13.5682,12.9221,12.9369,22564000.0],["2008-01-28",12.9666,13.3305,12.8701,13.3305,16612900.0],["2008-01-29",13.3974,13.3974,12.9741,13.13,15946500.0],["2008-01-30",13.0409,13.3825,13.0409,13.3082,26509600.0],["2008-01-31",13.1077,13.4048,13.078,13.3082,20701700.0],["2008-02-01",13.3677,14.0286,13.3305,14.0212,25342000.0],["2008-02-04",14.036,14.1103,13.7167,13.7241,15248100.0],["2008-02-05",13.4642,13.8207,13.4271,13.4419,23728600.0],["2008-02-06",13.531,13.5459,12.9444,12.9815,23452900.0],["2008-02-07",12.9369,13.2785,12.7364,13.1077,23004600.0],["2008-02-08",13.1523,13.3751,13.078,13.3157,17436900.0],["2008-02-11",13.3899,14.0286,13.3677,13.7316,30060200.0],["2008-02-12",13.9923,13.9923,13.4261,13.4633,34408100.0],["2008-02-13",14.4021,14.8343,14.1562,14.8343,64833000.0],["2008-02-14",14.797,14.8268,14.2382,14.2978,33291700.0],["2008-02-15",14.2233,14.4096,14.1041,14.1861,21881800.0],["2008-02-19",14.3425,14.4096,13.6869,13.7688,29350900.0],["2008-02-20",13.7092,14.6703,13.7018,14.4841,31673700.0],["2008-02-21",14.5735,14.8119,14.3127,14.3649,22089700.0],["2008-02-22",14.4245,14.6778,14.2755,14.6629,22894700.0],["2008-02-25",14.5288,14.9013,14.3947,14.6405,20503500.0],["2008-02-26",14.5884,14.9013,14.5213,14.7896,25603100.0],["2008-02-27",14.7598,15.0205,14.648,14.9758,26713300.0],["2008-02-28",14.8492,14.9758,14.5884,14.7747,24871700.0],["2008-02-29",14.6033,14.8119,14.2457,14.2829,25517200.0],["2008-03-03",14.2382,14.2829,13.9476,14.0668,26327200.0],["2008-03-04",14.797,15.2068,14.4841,15.1397,60449000.0],["2008-03-05",15.1621,15.2738,15.0056,15.2738,32463000.0],["2008-03-06",15.2291,15.2664,14.7821,14.9982,30493400.0],["2008-03-07",14.9386,15.2738,14.715,14.9684,26953100.0],["2008-03-10",15.0876,15.244,15.0727,15.1397,26015400.0],["2008-03-11",15.2515,15.624,15.2291,15.6017,30918600.0],["2008-03-12",15.557,15.706,15.4527,15.6315,31078700.0],["2008-03-13",15.4229,15.7805,15.3782,15.6911,34746100.0],["2008-03-14",15.7358,15.7656,15.1174,15.3334,34063400.0],["2008-03-17",14.9982,15.4974,14.9386,15.4005,28115300.0],["2008-03-18",15.6613,16.086,15.6613,16.0413,36591500.0],["2008-03-19",16.0934,16.1307,15.4005,15.4005,31998100.0],["2008-03-20",15.6389,15.7283,15.4005,15.7209,24923500.0],["2008-03-24",15.6836,15.9593,15.5719,15.5793,23420500.0],["2008-03-25",15.624,15.624,15.1621,15.393,26424600.0],["2008-03-26",15.1993,15.3036,14.8492,15.1472,28559800.0],["2008-03-27",15.177,15.1993,14.8864,14.8864,21948600.0],["2008-03-28",14.9013,14.946,14.5288,14.5437,36886000.0],["2008-03-31",14.5958,14.7001,14.4394,14.5362,26630800.0],["2008-04-01",14.7523,15.0876,14.7002,14.9758,27293600.0],["2008-04-02",15.2664,15.5123,15.0727,15.3409,31674900.0],["2008-04-03",15.1323,15.7805,15.1025,15.5346,21760300.0],["2008-04-04",15.6985,16.2052,15.3782,15.5644,23051300.0],["2008-04-07",15.1248,15.4825,15.0056,15.0429,35856500.0],["2008-04-08",14.8417,14.8566,14.4468,14.5288,25539200.0],["2008-04-09",14.6554,14.7448,14.3872,14.6629,22288800.0],["2008-04-10",14.7374,15.2142,14.7225,15.0354,25661600.0],["2008-04-11",14.8194,14.8492,14.1562,14.2382,27222700.0],["2008-04-14",14.0966,14.3127,13.97,14.0743,17937500.0],["2008-04-15",14.1264,14.2159,13.6422,13.9774,21608300.0],["2008-04-16",14.3425,14.6778,14.2531,14.4096,29328200.0],["2008-04-17",14.4096,14.5288,14.1637,14.2829,17304700.0],["2008-04-18",14.4617,14.5884,14.0445,14.2531,28787000.0],["2008-04-21",14.1786,14.2308,14.0594,14.1562,21864000.0],["2008-04-22",14.0072,14.0594,13.6794,13.7092,23416800.0],["2008-04-23",13.8359,14.2457,13.7837,14.0072,23605200.0],["2008-04-24",13.97,14.5809,13.7241,14.35,32920800.0],["2008-04-25",14.4245,14.499,14.0296,14.2308,17598900.0],["2008-04-28",14.2829,14.3351,14.0966,14.1488,10416700.0],["2008-04-29",14.1488,14.2606,14.0743,14.1562,15545900.0],["2008-04-30",14.2606,14.2606,13.7763,13.9029,16133400.0],["2008-05-01",14.0072,14.6182,13.9402,14.5362,19799500.0],["2008-05-02",14.7597,14.8864,14.3947,14.6778,18259600.0],["2008-05-05",14.7895,14.797,14.2904,14.499,12581900.0],["2008-05-06",14.4021,14.4692,14.1861,14.4468,18197000.0],["2008-05-07",14.3276,14.7076,14.3053,14.35,16356900.0],["2008-05-08",14.4021,14.7672,14.3872,14.5362,18296000.0],["2008-05-09",14.3798,14.4245,14.1264,14.3723,13405600.0],["2008-05-12",14.3723,14.8641,14.2755,14.8045,20018800.0],["2008-05-13",15.0287,15.0361,14.6475,14.8418,36516000.0],["2008-05-14",14.7671,15.0436,14.4532,14.8717,43047300.0],["2008-05-15",14.8045,14.924,14.5803,14.6774,29698300.0],["2008-05-16",14.7447,14.7746,14.4009,14.6251,18548000.0],["2008-05-19",14.6699,14.9464,14.5279,14.5728,19109100.0],["2008-05-20",14.4756,14.4906,14.2141,14.2589,20188500.0],["2008-05-21",14.2589,14.4158,14.1169,14.1169,24537200.0],["2008-05-22",14.0945,14.4308,14.0497,14.3262,15863500.0],["2008-05-23",14.2365,14.2664,13.9376,14.1393,18508700.0],["2008-05-27",14.2514,14.6251,14.2514,14.6176,21962500.0],["2008-05-28",14.6774,14.7297,14.3635,14.6027,16784600.0],["2008-05-29",14.655,14.782,14.5728,14.6699,16029700.0],["2008-05-30",14.8045,14.924,14.6699,14.8045,15093500.0],["2008-06-02",14.7895,14.797,14.386,14.5354,13731400.0],["2008-06-03",14.5578,14.6101,14.0422,14.1618,22378900.0],["2008-06-04",14.1543,14.5279,14.102,14.3785,20896800.0],["2008-06-05",14.5055,14.5653,14.2963,14.4233,19626800.0],["2008-06-06",14.2664,14.4084,14.1094,14.1169,21674000.0],["2008-06-09",14.2066,14.2963,13.7507,14.1468,22976800.0],["2008-06-10",13.9151,14.3336,13.9002,14.1767,29097200.0],["2008-06-11",14.087,14.2664,13.96,13.9973,38819600.0],["2008-06-12",14.102,14.5653,14.0347,14.4682,43840900.0],["2008-06-13",14.5803,15.0212,14.5354,15.0137,37370400.0],["2008-06-16",14.8568,15.6116,14.8568,15.5368,32044800.0],["2008-06-17",15.4546,15.4546,15.208,15.2827,28457900.0],["2008-06-18",15.2827,15.4098,15.1632,15.208,26182500.0],["2008-06-19",15.1482,15.492,14.9614,15.3201,22144000.0],["2008-06-20",15.1931,15.2155,14.9838,15.0212,25442300.0],["2008-06-23",15.081,15.208,14.7596,14.7596,24790600.0],["2008-06-24",14.8045,15.1856,14.7073,14.9315,20009300.0],["2008-06-25",15.0212,15.619,14.9838,15.4023,23929400.0],["2008-06-26",15.1482,15.1856,14.3785,14.4981,35050000.0],["2008-06-27",14.5279,14.6849,14.2066,14.4159,21778800.0],["2008-06-30",14.4308,14.5578,14.244,14.2664,17431600.0],["2008-07-01",14.1916,14.4831,14.1244,14.4084,26407200.0],["2008-07-02",14.4233,14.4981,13.9824,14.0497,19894800.0],["2008-07-03",14.1094,14.1618,13.7582,13.9749,13894100.0],["2008-07-07",14.0198,14.3336,13.8703,14.0945,22314900.0],["2008-07-08",14.0571,14.2888,13.8404,14.0796,22289100.0],["2008-07-09",14.0646,14.102,13.3023,13.3397,35570100.0],["2008-07-10",13.4144,13.803,13.3696,13.7059,31264300.0],["2008-07-11",12.9436,13.5639,12.8913,13.3845,38969600.0],["2008-07-14",13.6087,13.7208,13.1454,13.2799,18417700.0],["2008-07-15",13.1902,14.0497,13.1305,13.5041,34045900.0],["2008-07-16",13.4443,13.7433,13.3098,13.6909,18251500.0],["2008-07-17",13.7059,13.9899,13.5415,13.9525,19881200.0],["2008-07-18",13.9301,14.0198,13.5714,13.6611,23217000.0],["2008-07-21",13.7059,13.7956,13.2949,13.3098,28601200.0],["2008-07-22",13.123,13.1753,12.839,12.9959,45188200.0],["2008-07-23",13.1155,13.2724,12.9436,13.1305,30588600.0],["2008-07-24",12.9511,13.0034,12.57,12.6746,29049500.0],["2008-07-25",12.7269,12.839,12.555,12.7119,15165200.0],["2008-07-28",12.6297,12.712,12.4429,12.4803,16392700.0],["2008-07-29",12.5774,12.8539,12.5102,12.7045,16072100.0],["2008-07-30",12.7942,13.1379,12.712,12.8614,20986300.0],["2008-07-31",12.7493,13.1902,12.7418,12.9436,23150100.0],["2008-08-01",12.8913,13.1902,12.7568,13.1006,18974000.0],["2008-08-04",13.1753,13.4966,13.0931,13.3546,20606400.0],["2008-08-05",13.4892,13.5714,13.3771,13.5041,15954800.0],["2008-08-06",13.4294,13.5191,13.123,13.4144,18952400.0],["2008-08-07",13.3472,13.9002,13.2052,13.8105,25737000.0],["2008-08-08",13.6909,14.0796,13.6386,14.0422,16987200.0],["2008-08-11",14.0497,14.1319,13.7732,13.8404,24060500.0],["2008-08-12",13.8629,14.1328,13.7504,13.8479,28037400.0],["2008-08-13",14.1703,14.6951,14.1328,14.4927,38894500.0],["2008-08-14",14.4102,14.4702,14.2228,14.3352,16681100.0],["2008-08-15",14.4252,14.6127,14.3352,14.4702,17796400.0],["2008-08-18",14.4552,14.5077,13.8629,14.0878,19783800.0],["2008-08-19",13.9529,14.0503,13.7654,13.8179,16577300.0],["2008-08-20",13.8779,14.0653,13.7354,13.8404,15689600.0],["2008-08-21",13.713,13.8629,13.608,13.7654,10960500.0],["2008-08-22",13.8554,13.9604,13.7579,13.8629,8886000.0],["2008-08-25",13.7654,13.7804,13.5555,13.5855,11787300.0],["2008-08-26",13.5705,13.6755,13.4655,13.638,11650700.0],["2008-08-27",13.668,14.0203,13.623,13.7279,11901000.0],["2008-08-28",13.8254,13.9004,13.7504,13.8704,9605000.0],["2008-08-29",13.9679,14.0129,13.3306,13.4355,19934900.0],["2008-09-02",13.698,13.8629,13.2931,13.3456,14423500.0],["2008-09-03",13.2931,13.2931,12.8132,12.8282,19947200.0],["2008-09-04",12.7533,12.8957,12.5583,12.5583,25841600.0],["2008-09-05",12.5058,12.9257,12.4759,12.8657,22101800.0],["2008-09-08",13.0532,13.1206,12.6708,13.0082,28464900.0],["2008-09-09",13.0607,13.0832,12.5958,12.6708,23613400.0],["2008-09-10",12.7383,12.7383,12.2509,12.2734,32709600.0],["2008-09-11",12.1685,12.4684,12.011,12.4609,27242600.0],["2008-09-12",12.3109,12.3334,11.951,12.1685,22953800.0],["2008-09-15",11.921,12.4909,11.9061,12.2509,28181900.0],["2008-09-16",12.071,12.6633,12.071,12.4009,30661200.0],["2008-09-17",12.1985,12.6258,11.7711,11.7711,36676800.0],["2008-09-18",11.981,12.086,11.4712,11.9435,44454100.0],["2008-09-19",12.2584,12.3184,11.921,11.921,415200.0],["2008-09-22",11.9885,12.1085,11.6061,11.6136,21099200.0],["2008-09-23",11.6961,11.9585,11.6211,11.6661,21363600.0],["2008-09-24",11.6961,11.9585,11.6661,11.7261,17158100.0],["2008-09-25",11.7936,12.1085,11.6886,12.011,19542200.0],["2008-09-26",11.7636,12.071,11.7111,11.9585,19740600.0],["2008-09-29",11.7636,11.906,10.9689,10.9689,27600100.0],["2008-09-30",11.2988,11.4337,11.2163,11.3437,22555300.0],["2008-10-01",11.2463,11.3587,11.0738,11.2163,18832000.0],["2008-10-02",11.1413,11.1938,10.699,10.699,24549000.0],["2008-10-03",10.8114,11.1938,10.5565,10.639,26481900.0],["2008-10-06",10.4965,10.4965,9.6493,10.1516,40108000.0],["2008-10-07",10.2416,10.3466,9.2594,9.2594,41995700.0],["2008-10-08",9.0045,9.7843,8.9445,9.3494,37665200.0],["2008-10-09",9.6043,9.8217,9.4993,9.5968,38785700.0],["2008-10-10",9.3494,10.2566,9.1095,9.5218,50066700.0],["2008-10-13",9.9642,10.0692,9.5893,10.0392,25084800.0],["2008-10-14",10.4515,10.5115,9.5218,9.5593,37530200.0],["2008-10-15",9.4469,9.5593,8.6221,8.6296,37557300.0],["2008-10-16",8.7346,9.3944,8.3297,9.3944,34719200.0],["2008-10-17",9.2819,9.8067,8.952,8.9895,29851100.0],["2008-10-20",9.3644,9.8367,9.2969,9.5668,32603700.0],["2008-10-21",9.3719,9.4094,9.1395,9.162,22404800.0],["2008-10-22",9.012,9.3119,8.6446,8.7271,25285800.0],["2008-10-23",8.7271,8.8021,8.2023,8.5172,30419500.0],["2008-10-24",7.8874,8.8021,7.8874,8.5472,26553300.0],["2008-10-27",8.3747,8.937,8.1873,8.4722,20854500.0],["2008-10-28",8.7646,9.3419,8.3897,9.3269,26263800.0],["2008-10-29",9.2594,9.2894,8.8846,8.982,21532200.0],["2008-10-30",9.3044,9.4169,8.952,9.057,24535300.0],["2008-10-31",8.967,9.8817,8.9445,9.6793,27695700.0],["2008-11-03",9.7468,9.9267,9.5818,9.7168,13619800.0],["2008-11-04",10.0092,10.1441,9.6718,9.9792,19158500.0],["2008-11-05",9.8142,9.8967,9.3194,9.3419,16522100.0],["2008-11-06",9.162,9.162,8.1273,8.1648,30932700.0],["2008-11-07",8.3372,8.4872,8.1723,8.4722,17390700.0],["2008-11-10",8.5928,8.6229,7.9973,8.0727,19899800.0],["2008-11-11",7.9521,8.1179,7.7034,8.0275,17514300.0],["2008-11-12",7.8918,8.1104,7.4998,7.4998,26195800.0],["2008-11-13",7.53,8.5702,7.4697,8.5702,35003800.0],["2008-11-14",8.1029,8.1858,7.6054,7.7109,19696300.0],["2008-11-17",7.6431,7.7863,7.5074,7.5375,17565800.0],["2008-11-18",7.5752,7.6054,6.8968,7.1607,26717300.0],["2008-11-19",7.1004,7.1456,6.3391,6.3466,28323000.0],["2008-11-20",6.3165,6.6707,6.1205,6.1356,34278500.0],["2008-11-21",6.226,6.3692,5.8793,6.2938,30346300.0],["2008-11-24",6.4672,6.6632,6.3466,6.6632,26705200.0],["2008-11-25",6.7989,6.8441,6.422,6.5652,19686500.0],["2008-11-26",6.4371,7.3416,6.4069,7.334,26725300.0],["2008-11-28",7.2963,7.3491,7.0551,7.221,8466300.0],["2008-12-01",7.0551,7.0551,6.6556,6.6933,20152000.0],["2008-12-02",6.7913,6.8893,6.4898,6.7762,19257300.0],["2008-12-03",6.5953,7.0702,6.4597,7.0174,17782800.0],["2008-12-04",7.0853,7.5752,7.0024,7.1757,30945100.0],["2008-12-05",7.1305,7.5451,6.8818,7.5375,24249500.0],["2008-12-08",7.5903,7.6205,7.3491,7.5451,21967900.0],["2008-12-09",7.4245,8.1632,7.2511,7.7712,22840400.0],["2008-12-10",7.7863,8.1405,7.6958,7.8014,17261600.0],["2008-12-11",7.7335,8.0124,7.5375,7.5828,17044300.0],["2008-12-12",7.3868,7.9069,7.3868,7.8767,17175900.0],["2008-12-15",7.8767,7.9672,7.5225,7.6807,18979300.0],["2008-12-16",7.7787,8.1104,7.7335,8.1028,28177300.0],["2008-12-17",8.0124,8.1782,7.7787,8.0426,18428100.0],["2008-12-18",8.035,8.0878,7.53,7.6129,14344100.0],["2008-12-19",7.6581,7.922,7.5752,7.6355,19571300.0],["2008-12-22",7.5451,7.6732,7.4848,7.6506,13594900.0],["2008-12-23",7.7184,7.7184,7.2737,7.3265,11817100.0],["2008-12-24",7.3642,7.4471,7.3039,7.4094,3269400.0],["2008-12-26",7.3868,7.4395,7.1757,7.3039,5963200.0],["2008-12-29",7.3114,7.3943,7.221,7.3868,9909000.0],["2008-12-30",7.3868,7.726,7.3491,7.6506,8929900.0],["2008-12-31",7.6581,7.839,7.5752,7.6355,9470900.0],["2009-01-02",7.628,8.0802,7.5451,8.0426,10074600.0],["2009-01-05",7.8692,8.1405,7.8164,8.0426,16247500.0],["2009-01-06",8.1707,8.8265,8.0953,8.7285,26660800.0],["2009-01-07",8.4194,8.5249,7.8918,7.9898,25620900.0],["2009-01-08",7.8918,8.1104,7.741,8.0953,22078800.0],["2009-01-09",8.1255,8.1481,7.7863,7.8164,17581600.0],["2009-01-12",7.839,7.8692,7.4697,7.5375,20137600.0],["2009-01-13",7.4019,8.0124,7.3491,7.6807,22413900.0],["2009-01-14",7.4772,7.5677,7.221,7.334,15423400.0],["2009-01-15",7.3717,7.4169,7.0024,7.3114,20151000.0],["2009-01-16",7.6732,7.7712,7.2436,7.6732,24984100.0],["2009-01-20",7.5601,7.6506,7.0853,7.0853,17276300.0],["2009-01-21",7.2436,7.2436,6.7838,7.1004,25715400.0],["2009-01-22",6.7989,7.0928,6.6707,6.8968,20272500.0],["2009-01-23",6.7687,7.4546,6.7386,7.3189,19632800.0],["2009-01-26",7.2511,7.6054,7.1682,7.4094,17655300.0],["2009-01-27",7.4848,7.7486,7.432,7.5978,18314000.0],["2009-01-28",7.7109,7.8918,7.6581,7.824,15670800.0],["2009-01-29",7.628,7.6883,7.138,7.236,22718500.0],["2009-01-30",7.3039,7.4395,7.0174,7.0627,21253500.0],["2009-02-02",6.9722,7.1757,6.8365,7.0928,24355400.0],["2009-02-03",7.0476,7.2285,6.8818,7.221,21220400.0],["2009-02-04",7.2059,7.7109,7.1305,7.4094,23412900.0],["2009-02-05",7.2813,7.7637,7.2813,7.7109,22772300.0],["2009-02-06",7.7109,7.922,7.6431,7.8767,17174400.0],["2009-02-09",7.8843,7.9596,7.628,7.6883,27047400.0],["2009-02-10",7.62,7.9006,7.3395,7.3471,35956700.0],["2009-02-11",7.1803,7.62,7.1727,7.4077,26078000.0],["2009-02-12",7.2789,7.3471,6.877,7.1424,39398000.0],["2009-02-13",7.1272,7.2713,7.0211,7.2106,28518300.0],["2009-02-17",6.9073,6.9377,6.5055,6.5282,27833800.0],["2009-02-18",6.551,6.7784,6.3766,6.5131,23256200.0],["2009-02-19",6.6268,6.6495,6.2553,6.3235,30449500.0],["2009-02-20",6.2932,6.7708,6.2098,6.642,33707700.0],["2009-02-23",6.6723,6.7633,6.3159,6.3462,24107800.0],["2009-02-24",6.4448,6.6571,6.3766,6.6268,22530800.0],["2009-02-25",6.551,7.4229,6.4751,7.1651,46238400.0],["2009-02-26",7.1727,7.5746,7.0893,7.4608,54131800.0],["2009-02-27",7.2409,7.5063,6.9831,6.9831,39333000.0],["2009-03-02",6.8694,7.0514,6.6571,6.7102,28072200.0],["2009-03-03",6.8163,6.877,6.5965,6.7102,21909600.0],["2009-03-04",6.7481,7.1575,6.7405,7.0514,21710000.0],["2009-03-05",6.8846,7.1196,6.8315,6.8543,23433200.0],["2009-03-06",6.8922,7.0438,6.4069,6.5965,43140600.0],["2009-03-09",6.4297,6.877,6.4145,6.5055,19395500.0],["2009-03-10",6.6723,7.0135,6.4979,6.9907,24799600.0],["2009-03-11",6.968,7.3319,6.9604,7.2789,22364100.0],["2009-03-12",7.1879,7.7186,7.1575,7.6883,24807100.0],["2009-03-13",7.6883,8.0446,7.5897,8.0295,32285000.0],["2009-03-16",8.0977,8.1887,7.8475,7.9082,35792600.0],["2009-03-17",7.9309,8.1129,7.7489,8.1129,25520900.0],["2009-03-18",7.984,8.2645,7.9233,8.2266,26293300.0],["2009-03-19",8.3252,8.3328,7.9992,8.1129,18977500.0],["2009-03-20",8.2342,8.31,7.6428,7.7414,23658600.0],["2009-03-23",7.9385,8.3934,7.9157,8.3858,23166500.0],["2009-03-24",8.1963,8.2645,7.9992,8.0295,16440800.0],["2009-03-25",8.075,8.4692,8.0446,8.3328,29996900.0],["2009-03-26",8.3858,8.8635,8.2645,8.8104,30269800.0],["2009-03-27",8.6664,8.7195,8.492,8.5147,18660600.0],["2009-03-30",8.2721,8.3479,7.9385,8.0826,18865700.0],["2009-03-31",8.1811,8.2797,8.0219,8.1508,17575200.0],["2009-04-01",7.9992,8.2115,7.9233,8.1584,17294600.0],["2009-04-02",8.3783,8.7953,8.3252,8.674,19923100.0],["2009-04-03",8.7195,8.9621,8.6361,8.9545,21739300.0],["2009-04-06",8.8711,8.9166,8.5299,8.7649,17990000.0],["2009-04-07",8.4086,8.492,7.8854,7.9992,26516200.0],["2009-04-08",7.984,8.2115,7.9461,8.1508,16453500.0],["2009-04-09",8.3024,8.6967,8.2645,8.6815,16858800.0],["2009-04-13",8.6891,8.818,8.4996,8.727,15820500.0],["2009-04-14",8.674,9.0152,8.5147,8.9166,27541500.0],["2009-04-15",8.6815,8.7498,8.4465,8.6664,17836400.0],["2009-04-16",8.9014,8.9848,8.583,8.9697,14536400.0],["2009-04-17",8.9848,9.091,8.7043,9.0379,19630600.0],["2009-04-20",8.8484,8.909,8.3783,8.4389,21150700.0],["2009-04-21",8.4844,8.7119,8.3024,8.5299,20549300.0],["2009-04-22",8.4996,9.0531,8.3783,8.8029,21850700.0],["2009-04-23",8.8711,8.8711,8.3404,8.6815,20837200.0],["2009-04-24",8.7043,8.9242,8.4768,8.8711,17371900.0],["2009-04-27",8.7953,9.0379,8.674,8.7877,15428500.0],["2009-04-28",8.7346,8.8559,8.5223,8.6512,13298300.0],["2009-04-29",8.674,8.9848,8.5678,8.7877,15526200.0],["2009-04-30",8.9469,9.4019,8.8332,9.2578,22840300.0],["2009-05-01",9.4473,9.4625,9.0152,9.235,13775000.0],["2009-05-04",9.326,9.7658,9.2805,9.6748,17457800.0],["2009-05-05",9.6672,9.7658,9.2199,9.3943,19712300.0],["2009-05-06",9.5459,9.6976,9.3109,9.6141,18506200.0],["2009-05-07",9.7051,9.7127,8.8256,8.9848,27032100.0],["2009-05-08",9.1668,9.1744,8.6512,9.0152,20507400.0],["2009-05-11",8.909,9.1592,8.7043,8.9318,20262700.0],["2009-05-12",9.0918,9.0918,8.4974,8.7489,27726900.0],["2009-05-13",8.4897,8.665,8.2001,8.3754,31486300.0],["2009-05-14",8.4288,8.6726,8.3449,8.4288,21511500.0],["2009-05-15",8.4212,8.4669,8.0782,8.162,23573000.0],["2009-05-18",8.2459,8.4974,8.2459,8.4745,16505500.0],["2009-05-19",8.5355,8.6193,8.3754,8.4821,14461100.0],["2009-05-20",8.4974,8.7336,8.3221,8.3602,20966100.0],["2009-05-21",8.284,8.4059,8.002,8.1087,18134000.0],["2009-05-22",8.1163,8.2687,7.9791,8.1316,12469200.0],["2009-05-26",8.0096,8.4897,7.9791,8.3297,22480900.0],["2009-05-27",8.2459,8.6879,8.1544,8.444,28172200.0],["2009-05-28",8.505,8.665,8.3526,8.6117,20510200.0],["2009-05-29",8.6498,8.6879,8.3297,8.5812,22229400.0],["2009-06-01",8.7184,9.2214,8.6879,9.1909,22167900.0],["2009-06-02",9.0461,9.0537,8.7641,8.8479,19933600.0],["2009-06-03",8.5812,8.726,8.4821,8.6726,17456800.0],["2009-06-04",8.7031,8.9089,8.6803,8.7946,16667000.0],["2009-06-05",8.5964,8.6879,8.2687,8.3678,24078500.0],["2009-06-08",8.3449,8.4288,8.1925,8.2764,20794900.0],["2009-06-09",8.3678,8.505,8.2687,8.4059,32116200.0],["2009-06-10",8.505,8.5126,8.1544,8.3221,21994100.0],["2009-06-11",8.3678,8.5355,8.2916,8.4974,22572500.0],["2009-06-12",8.5278,8.5659,8.3602,8.5583,17009800.0],["2009-06-15",8.4364,8.5355,8.2687,8.4593,18816300.0],["2009-06-16",8.5202,8.5507,8.2764,8.3068,17857900.0],["2009-06-17",8.3145,8.4593,8.0935,8.3373,23691800.0],["2009-06-18",8.3754,8.4135,8.2383,8.2611,13068800.0],["2009-06-19",8.3602,8.4364,8.2383,8.3678,17415400.0],["2009-06-22",8.3068,8.3831,8.002,8.002,18246400.0],["2009-06-23",7.9715,8.1544,7.8572,8.0858,18038400.0],["2009-06-24",8.1392,8.3678,8.1316,8.2306,15296600.0],["2009-06-25",8.1316,8.3678,8.1011,8.3602,12559600.0],["2009-06-26",8.3297,8.5202,8.2916,8.3145,37768400.0],["2009-06-29",8.3221,8.4897,8.2535,8.4212,12605400.0],["2009-06-30",8.4135,8.5583,8.2459,8.3907,16717700.0],["2009-07-01",8.4212,8.6726,8.3831,8.4821,18804000.0],["2009-07-02",8.3449,8.6193,8.3297,8.4821,29233400.0],["2009-07-06",8.4364,8.6955,8.2764,8.5736,27012000.0],["2009-07-07",8.5736,8.7412,8.3068,8.3297,21939500.0],["2009-07-08",8.3068,8.3373,8.0325,8.1697,18479600.0],["2009-07-09",8.2535,8.4059,8.223,8.3449,20370600.0],["2009-07-10",8.2992,8.4745,8.223,8.383,16716800.0],["2009-07-13",8.4212,8.7184,8.2459,8.7031,24363300.0],["2009-07-14",8.7184,8.9089,8.7031,8.8708,19998500.0],["2009-07-15",9.0461,9.4043,9.0156,9.3814,43987100.0],["2009-07-16",9.2747,9.7243,9.229,9.7091,28989900.0],["2009-07-17",9.7015,9.7167,9.3662,9.6557,22772400.0],["2009-07-20",9.7091,9.8005,9.5567,9.7472,16269200.0],["2009-07-21",9.7548,9.7853,9.4043,9.7777,25177200.0],["2009-07-22",9.7243,10.174,9.6405,10.0978,22702200.0],["2009-07-23",10.113,10.2959,9.9453,10.2807,23406700.0],["2009-07-24",10.0673,10.1054,9.8386,10.052,21673800.0],["2009-07-27",10.0216,10.1511,9.8539,10.1435,17350300.0],["2009-07-28",10.052,10.3035,9.9834,10.1968,15455500.0],["2009-07-29",10.0978,10.4483,10.0673,10.3721,21323200.0],["2009-07-30",10.5398,10.8141,10.334,10.3874,24344100.0],["2009-07-31",10.395,10.7151,10.3874,10.5169,21715500.0],["2009-08-03",10.6465,10.7684,10.5169,10.677,15440800.0],["2009-08-04",10.5626,10.677,10.4636,10.6236,13313700.0],["2009-08-05",10.6007,10.6922,10.3874,10.4636,12304000.0],["2009-08-06",10.5169,10.5855,10.1892,10.2197,18998000.0],["2009-08-07",10.4636,10.5017,10.2121,10.3035,16724400.0],["2009-08-10",10.3416,10.4102,10.1435,10.3111,17885100.0],["2009-08-11",10.3494,10.3647,10.0738,10.1198,28352400.0],["2009-08-12",10.2729,10.6403,10.2346,10.4566,36915100.0],["2009-08-13",10.5561,10.7016,10.3724,10.6939,23271000.0],["2009-08-14",10.7015,10.7015,10.2576,10.3724,24200200.0],["2009-08-17",10.1963,10.2269,9.959,10.0432,18724400.0],["2009-08-18",10.0968,10.2576,10.0815,10.2346,15114000.0],["2009-08-19",10.0815,10.2499,10.0509,10.181,19672200.0],["2009-08-20",10.1887,10.3341,10.1504,10.3035,10963900.0],["2009-08-21",10.3954,10.5255,10.1963,10.5178,15982000.0],["2009-08-24",10.5331,10.7015,10.2652,10.3188,21701900.0],["2009-08-25",10.3418,10.4183,10.0968,10.1427,21764000.0],["2009-08-26",10.1274,10.2805,10.0738,10.1963,23750300.0],["2009-08-27",10.1504,10.2193,10.0432,10.1734,22326100.0],["2009-08-28",10.403,10.4642,10.0509,10.1581,23671400.0],["2009-08-31",10.0585,10.1504,9.9743,10.0892,14035600.0],["2009-09-01",10.0279,10.3035,9.8595,9.8978,23470200.0],["2009-09-02",9.8136,9.9743,9.76,9.9284,20925500.0],["2009-09-03",9.982,10.0892,9.8748,10.0662,15156400.0],["2009-09-04",10.1657,10.2958,10.0815,10.2958,12219200.0],["2009-09-08",10.3571,10.4796,10.2576,10.4719,15642400.0],["2009-09-09",10.4413,10.6556,10.3571,10.6403,17332200.0],["2009-09-10",10.6556,10.7016,10.3571,10.4413,29222200.0],["2009-09-11",10.4949,10.5944,10.2958,10.3418,17211000.0],["2009-09-14",10.2499,10.3265,10.0585,10.181,26491400.0],["2009-09-15",10.2193,10.2576,10.0662,10.2193,21158400.0],["2009-09-16",10.3188,10.3341,10.1734,10.2499,27157200.0],["2009-09-17",10.2116,10.2269,9.8901,9.9743,32023300.0],["2009-09-18",9.9896,10.0968,9.9131,9.9743,23707300.0],["2009-09-21",9.8365,9.8442,9.6146,9.6911,43636400.0],["2009-09-22",9.8365,10.2116,9.8212,10.1581,33485300.0],["2009-09-23",10.3112,10.3341,10.1121,10.1351,24798800.0],["2009-09-24",10.1657,10.181,9.7906,9.9667,23484200.0],["2009-09-25",9.9207,10.0662,9.8748,10.0279,19480000.0],["2009-09-28",10.2729,10.4413,10.2652,10.3341,17814300.0],["2009-09-29",10.3418,10.3647,10.1427,10.1657,14589300.0],["2009-09-30",10.2729,10.3647,10.0126,10.2423,23425700.0],["2009-10-01",10.2423,10.3418,9.8595,9.8672,28866700.0],["2009-10-02",9.76,9.8289,9.6681,9.7064,24565300.0],["2009-10-05",9.7983,9.8059,9.5992,9.7677,28842800.0],["2009-10-06",9.8901,10.1504,9.8901,10.0662,19362100.0],["2009-10-07",10.0585,10.0662,9.8978,9.959,12479200.0],["2009-10-08",9.9973,10.0662,9.8136,10.0126,23178100.0],["2009-10-09",9.982,10.1274,9.8901,10.1198,25176600.0],["2009-10-12",10.181,10.602,10.1504,10.426,30489200.0],["2009-10-13",10.4796,10.4872,10.2576,10.2882,19684800.0],["2009-10-14",10.5178,10.5255,10.2652,10.4949,30979500.0],["2009-10-15",10.4796,10.5255,10.3341,10.403,16347700.0],["2009-10-16",10.2805,10.3418,10.0585,10.2423,17104500.0],["2009-10-19",10.2423,10.4107,10.1504,10.3647,15907400.0],["2009-10-20",10.3647,10.5331,10.2423,10.3111,15018800.0],["2009-10-21",10.2729,10.4642,10.0126,10.0432,20756100.0],["2009-10-22",10.0509,10.1657,9.959,10.1274,18399300.0],["2009-10-23",10.1351,10.1427,9.7983,9.9131,18521100.0],["2009-10-26",9.9284,10.1351,9.8365,9.8978,18894300.0],["2009-10-27",9.8901,10.0509,9.6452,9.6605,15772400.0],["2009-10-28",9.6146,9.7523,8.7878,9.4691,17465200.0],["2009-10-29",9.5074,9.7753,9.4921,9.76,15933600.0],["2009-10-30",9.7294,9.7447,9.3084,9.339,19518300.0],["2009-11-02",9.3543,9.5457,9.2624,9.4155,16789800.0],["2009-11-03",9.2318,9.2624,9.0175,9.1017,30794800.0],["2009-11-04",9.2471,9.3007,9.1323,9.14,21557300.0],["2009-11-05",9.2854,9.5227,9.2624,9.4921,16583100.0],["2009-11-06",9.4844,9.6299,9.3773,9.4921,13428500.0],["2009-11-09",9.7305,10.0459,9.669,9.9844,22117300.0],["2009-11-10",10.1921,10.2305,9.9305,9.9998,21536700.0],["2009-11-11",10.2305,10.3151,10.1151,10.1921,35528500.0],["2009-11-12",9.9921,10.1844,9.8305,9.8613,26637900.0],["2009-11-13",9.8921,9.9459,9.6998,9.7844,29700700.0],["2009-11-16",9.8459,10.0459,9.8459,10.0382,21060700.0],["2009-11-17",9.9844,10.0613,9.8844,9.9536,18130700.0],["2009-11-18",9.9613,9.9844,9.8459,9.8921,15122300.0],["2009-11-19",9.7382,9.7613,9.5151,9.5998,17764800.0],["2009-11-20",9.5228,9.5536,9.3844,9.4459,22403300.0],["2009-11-23",9.5459,9.6844,9.4844,9.5382,13601600.0],["2009-11-24",9.5382,9.5536,9.4228,9.4998,14420500.0],["2009-11-25",9.5075,9.6075,9.4613,9.5613,7812300.0],["2009-11-27",9.3075,9.5459,9.2613,9.4536,9014600.0],["2009-11-30",9.4305,9.4921,9.3229,9.469,14255500.0],["2009-12-01",9.5536,9.9613,9.5382,9.9151,33235300.0],["2009-12-02",9.9151,10.0613,9.8767,9.9998,18043300.0],["2009-12-03",10.069,10.2074,10.0305,10.0536,17780600.0],["2009-12-04",10.1767,10.4305,10.0382,10.2459,20060100.0],["2009-12-07",10.1767,10.3997,10.1767,10.1921,19519500.0],["2009-12-08",10.1844,10.3074,10.0151,10.2459,17692500.0],["2009-12-09",10.1844,10.3767,10.1074,10.3767,17299400.0],["2009-12-10",10.3767,10.4921,10.2074,10.2382,18145000.0],["2009-12-11",10.269,10.4382,10.1613,10.2921,12818900.0],["2009-12-14",10.4074,10.4536,10.2382,10.4305,14425300.0],["2009-12-15",10.3613,10.5459,10.3382,10.4074,13025200.0],["2009-12-16",10.4382,10.7613,10.4074,10.4536,29117200.0],["2009-12-17",10.3921,10.4613,10.269,10.269,11954600.0],["2009-12-18",10.3536,10.4844,10.2613,10.4767,19238000.0],["2009-12-21",10.5921,10.6613,10.5536,10.6459,12559500.0],["2009-12-22",10.692,10.8074,10.6767,10.7228,13939300.0],["2009-12-23",10.8382,10.9382,10.6997,10.7305,16898800.0],["2009-12-24",10.7613,10.7767,10.7151,10.769,5663500.0],["2009-12-28",10.7997,10.8228,10.5767,10.6613,9190200.0],["2009-12-29",10.6382,10.7151,10.5459,10.569,7450500.0],["2009-12-30",10.5382,10.8459,10.5382,10.8151,10209300.0],["2009-12-31",10.8074,10.8767,10.7074,10.7228,9030100.0],["2010-01-04",10.8074,11.2074,10.792,10.9997,18615100.0],["2010-01-05",10.9536,11.0613,10.7997,10.9151,15173200.0],["2010-01-06",10.9459,11.0767,10.8459,10.892,13704800.0],["2010-01-07",10.8767,10.9305,10.7382,10.7767,21543200.0],["2010-01-08",10.9536,11.2228,10.8536,11.192,41212100.0],["2010-01-11",11.4151,11.492,11.1151,11.4382,33667800.0],["2010-01-12",11.3536,11.3613,10.792,10.9228,40350900.0],["2010-01-13",10.992,11.092,10.7074,10.9767,25137300.0],["2010-01-14",10.9382,11.0613,10.7843,11.0382,26920500.0],["2010-01-15",10.892,11.0305,10.5151,10.5613,36020100.0],["2010-01-19",10.5921,10.7844,10.5767,10.7459,14620900.0],["2010-01-20",10.6382,10.6844,10.4997,10.6151,19220200.0],["2010-01-21",10.6613,10.8382,10.3997,10.4459,25265000.0],["2010-01-22",10.269,10.2997,9.6998,9.7151,48104300.0],["2010-01-25",9.7382,9.9536,9.6844,9.7228,39765000.0],["2010-01-26",9.7844,10.0074,9.7228,9.7305,36897100.0],["2010-01-27",9.8075,10.0536,9.7613,10.0305,30448800.0],["2010-01-28",10.0613,10.069,9.4998,9.6998,35016600.0],["2010-01-29",9.8305,9.8844,9.3459,9.369,25601600.0],["2010-02-01",9.4921,9.6613,9.4075,9.6305,20227300.0],["2010-02-02",9.6844,9.6844,9.4998,9.6228,21525000.0],["2010-02-03",9.4998,9.5998,9.3228,9.4459,36170300.0],["2010-02-04",9.3998,9.3998,8.969,9.0767,40737400.0],["2010-02-05",9.0767,9.4382,8.9844,9.4075,43781500.0],["2010-02-08",9.4228,9.4844,9.2536,9.2844,17976400.0],["2010-02-09",9.4152,9.5382,9.2613,9.3459,21123700.0],["2010-02-10",9.3844,9.4767,9.3075,9.4075,17213400.0],["2010-02-11",9.3998,9.6382,9.2767,9.5921,18388100.0],["2010-02-12",9.4613,9.7844,9.3459,9.5921,23748600.0],["2010-02-16",9.7459,9.9767,9.6613,9.9613,21663600.0],["2010-02-17",10.069,10.1151,9.8075,9.9921,25202600.0],["2010-02-18",9.8305,9.8382,9.469,9.7536,45212200.0],["2010-02-19",9.7075,9.7228,9.4998,9.6151,29090400.0],["2010-02-22",9.6847,9.7311,9.5765,9.6229,22697700.0],["2010-02-23",9.6229,9.6461,9.2287,9.2828,30237000.0],["2010-02-24",9.3369,9.5997,9.3137,9.4838,25624000.0],["2010-02-25",9.3292,9.4683,9.2287,9.4451,21748200.0],["2010-02-26",9.4838,9.5069,9.2983,9.4606,15882200.0],["2010-03-01",9.5069,9.6615,9.4992,9.6615,16465100.0],["2010-03-02",9.7002,9.7697,9.5456,9.5997,22421700.0],["2010-03-03",9.6229,9.7002,9.5379,9.5765,17029600.0],["2010-03-04",9.5842,9.6461,9.3446,9.476,27418900.0],["2010-03-05",9.5301,9.6074,9.4528,9.4992,23992500.0],["2010-03-08",9.677,9.6847,9.5147,9.5533,29715700.0],["2010-03-09",9.5069,9.5997,9.4606,9.4992,24562200.0],["2010-03-10",9.4992,9.7002,9.476,9.6847,35119100.0],["2010-03-11",9.6615,9.677,9.4915,9.592,30593800.0],["2010-03-12",9.7002,9.7002,9.5069,9.5533,25069900.0],["2010-03-15",9.5301,9.5301,9.3678,9.4528,23660300.0],["2010-03-16",9.4528,9.6538,9.4296,9.6229,29795900.0],["2010-03-17",9.6615,9.8084,9.6229,9.7852,27773300.0],["2010-03-18",9.7929,9.8702,9.6847,9.762,18686400.0],["2010-03-19",9.7929,9.8238,9.561,9.6538,24762900.0],["2010-03-22",9.6152,9.9089,9.5765,9.8779,26257100.0],["2010-03-23",9.9089,10.2953,9.8934,10.2335,39649700.0],["2010-03-24",10.1871,10.2258,9.9784,10.048,34127100.0],["2010-03-25",10.1253,10.3417,10.1176,10.1717,38278400.0],["2010-03-26",10.2644,10.3958,10.0557,10.2103,30090900.0],["2010-03-29",10.2644,10.3958,10.218,10.2876,27827600.0],["2010-03-30",10.3417,10.5117,10.2258,10.3958,39364900.0],["2010-03-31",10.3881,10.6277,10.3803,10.4113,40814400.0],["2010-04-01",10.5349,10.6122,10.2567,10.3185,37110700.0],["2010-04-05",10.3726,10.5195,10.334,10.4499,29330500.0],["2010-04-06",10.3803,10.4808,10.3494,10.419,16452500.0],["2010-04-07",10.4113,10.5968,10.334,10.4963,20870600.0],["2010-04-08",10.4344,10.4344,10.2799,10.3108,29173200.0],["2010-04-09",10.3262,10.4113,10.2876,10.4113,15446100.0],["2010-04-12",10.4344,10.6199,10.3726,10.5349,24211600.0],["2010-04-13",10.5117,10.6972,10.4808,10.6663,28384400.0],["2010-04-14",10.8518,11.2074,10.8209,11.1378,45410300.0],["2010-04-15",11.1687,11.1996,11.0219,11.0837,22965700.0],["2010-04-16",11.0296,11.1687,10.96,11.0992,33765600.0],["2010-04-19",11.0219,11.1223,10.8132,11.0528,25694500.0],["2010-04-20",11.1069,11.1764,10.9987,11.1764,18477900.0],["2010-04-21",11.1842,11.2074,10.9137,11.1533,19225700.0],["2010-04-22",10.9909,11.1378,10.7977,11.1069,33118300.0],["2010-04-23",11.1069,11.1919,10.96,11.1842,23701600.0],["2010-04-26",11.1687,11.2615,11.0528,11.0992,17270800.0],["2010-04-27",11.0605,11.1223,10.7436,10.7668,30107900.0],["2010-04-28",10.8364,10.9446,10.705,10.8596,23997800.0],["2010-04-29",10.8982,11.0373,10.8286,11.0219,20898500.0],["2010-04-30",11.0605,11.0605,10.6354,10.6509,25896300.0],["2010-05-03",10.705,10.8982,10.6431,10.8209,17456600.0],["2010-05-04",10.6818,10.6818,10.1871,10.3494,37264900.0],["2010-05-05",10.2567,10.419,10.1098,10.218,26151100.0],["2010-05-06",10.1407,10.3262,9.2673,9.8238,43990600.0],["2010-05-07",9.7697,9.847,9.2983,9.6615,38398600.0],["2010-05-10",10.0403,10.3494,9.932,10.1948,27919300.0],["2010-05-11",10.0712,10.5195,10.0171,10.3262,37536300.0],["2010-05-12",10.3881,10.6741,10.3494,10.6431,32924000.0],["2010-05-13",10.5736,10.6354,10.1639,10.2258,22710400.0],["2010-05-14",10.1717,10.1717,9.8548,10.0093,27246300.0],["2010-05-17",10.0171,10.2335,9.8934,10.1871,18442600.0],["2010-05-18",10.334,10.3958,9.9552,10.0016,25296700.0],["2010-05-19",9.9707,10.2103,9.8779,10.0634,36120400.0],["2010-05-20",9.6615,10.0789,9.5379,9.8084,46660600.0],["2010-05-21",9.5224,9.9862,9.5069,9.8316,41207700.0],["2010-05-24",9.7383,9.8704,9.645,9.7072,20421700.0],["2010-05-25",9.4352,9.8627,9.3652,9.8471,25949500.0],["2010-05-26",9.9093,10.057,9.7305,9.7305,24184000.0],["2010-05-27",9.9481,10.1891,9.9481,10.158,21642600.0],["2010-05-28",10.1114,10.1813,9.9093,10.0414,17231300.0],["2010-06-01",9.9715,10.1036,9.7772,9.7849,20702700.0],["2010-06-02",9.8471,10.0026,9.7383,9.987,19568400.0],["2010-06-03",10.0026,10.1658,9.9404,10.1269,19915500.0],["2010-06-04",9.8627,10.0958,9.715,9.7694,20768200.0],["2010-06-07",9.8083,9.8937,9.4585,9.4663,19003400.0],["2010-06-08",9.5051,9.6062,9.3108,9.5906,18183000.0],["2010-06-09",9.645,9.8471,9.4274,9.4741,19252100.0],["2010-06-10",9.6062,9.816,9.5751,9.7383,21926600.0],["2010-06-11",9.6373,9.9326,9.614,9.8627,16438600.0],["2010-06-14",9.9481,10.0414,9.8393,9.8627,17292100.0],["2010-06-15",9.8782,10.3367,9.8393,10.3057,25381300.0],["2010-06-16",10.259,10.4844,10.1813,10.4067,18674500.0],["2010-06-17",10.4922,10.4922,10.1735,10.4145,15360000.0],["2010-06-18",10.4145,10.4922,10.2979,10.3678,15309000.0],["2010-06-21",10.5077,10.5233,10.2279,10.3057,14415400.0],["2010-06-22",10.3523,10.4922,10.1114,10.1502,16289100.0],["2010-06-23",10.2046,10.3367,10.0259,10.1969,17537000.0],["2010-06-24",10.1269,10.158,9.8471,9.9171,19277700.0],["2010-06-25",9.9171,10.1114,9.715,10.0647,48303900.0],["2010-06-28",10.0103,10.0958,9.8471,9.9715,16084100.0],["2010-06-29",9.8316,9.8316,9.5207,9.5751,29442500.0],["2010-06-30",9.5595,9.6917,9.3264,9.3419,25783300.0],["2010-07-01",9.3342,9.4663,9.1165,9.3264,27308500.0],["2010-07-02",9.3497,9.4119,9.1399,9.3264,21203700.0],["2010-07-06",9.4197,9.4585,9.0233,9.1554,30163700.0],["2010-07-07",9.202,9.4896,9.1088,9.4741,26353900.0],["2010-07-08",9.5595,9.5673,9.2642,9.4119,26422700.0],["2010-07-09",9.443,9.5673,9.3342,9.5596,18687300.0],["2010-07-12",9.4818,9.6917,9.4663,9.5673,13674300.0],["2010-07-13",9.715,9.8083,9.6839,9.7305,23246500.0],["2010-07-14",9.8471,9.9326,9.6839,9.7383,20956900.0],["2010-07-15",9.7228,9.7694,9.5362,9.6839,19689300.0],["2010-07-16",9.6528,9.6761,9.4663,9.4741,20576600.0],["2010-07-19",9.5207,9.6373,9.4741,9.6217,13306900.0],["2010-07-20",9.4197,9.614,9.2409,9.5906,22747600.0],["2010-07-21",9.7927,9.8782,9.4585,9.4818,29922300.0],["2010-07-22",9.5906,9.8005,9.5829,9.6761,21862900.0],["2010-07-23",9.6295,9.7538,9.5207,9.7228,14214700.0],["2010-07-26",9.7072,9.8238,9.5518,9.7616,15642600.0],["2010-07-27",9.7772,9.8471,9.5596,9.8005,19061900.0],["2010-07-28",9.816,9.8316,9.5285,9.5984,18344100.0],["2010-07-29",9.5984,9.6295,9.1554,9.2798,36363600.0],["2010-07-30",9.2409,9.2642,9.0621,9.1709,26268400.0],["2010-08-02",9.3264,9.443,9.2798,9.3342,20219400.0],["2010-08-03",9.2254,9.2564,9.0544,9.1865,23634000.0],["2010-08-04",9.2331,9.3419,9.0544,9.2254,17594100.0],["2010-08-05",9.2176,9.3031,9.0932,9.1787,14579900.0],["2010-08-06",9.0932,9.2254,9.0621,9.202,15889700.0],["2010-08-09",9.2953,9.3031,9.1165,9.2254,9237100.0],["2010-08-10",9.1399,9.1787,8.8523,8.9611,25199900.0],["2010-08-11",8.8367,8.8367,8.6347,8.7124,20777200.0],["2010-08-12",8.5414,8.7202,8.5026,8.6735,27943900.0],["2010-08-13",8.6425,8.8134,8.6347,8.6813,15901300.0],["2010-08-16",8.6347,8.8367,8.5725,8.7124,19176600.0],["2010-08-17",8.8212,8.9145,8.7435,8.8523,15340600.0],["2010-08-18",8.8212,8.9611,8.7668,8.8445,12620500.0],["2010-08-19",8.8912,9.0311,8.7746,8.829,21945000.0],["2010-08-20",8.7435,8.8756,8.6036,8.6191,27253900.0],["2010-08-23",8.6895,8.7756,8.5644,8.5957,26340400.0],["2010-08-24",8.4627,8.5253,8.2828,8.2828,37283900.0],["2010-08-25",8.2046,8.4236,8.0795,8.3767,31905600.0],["2010-08-26",8.408,8.4549,8.2202,8.2359,25302300.0],["2010-08-27",8.275,8.4314,8.056,8.361,23280100.0],["2010-08-30",8.3454,8.4001,8.189,8.189,16357700.0],["2010-08-31",8.1655,8.2906,8.0325,8.1107,30117100.0],["2010-09-01",8.2202,8.5253,8.2124,8.3767,30718000.0],["2010-09-02",8.3454,8.4549,8.2828,8.4392,19587200.0],["2010-09-03",8.6113,8.6817,8.4392,8.5879,16798300.0],["2010-09-07",8.5331,8.5644,8.3845,8.4627,31502500.0],["2010-09-08",8.5175,8.5175,8.189,8.275,30350500.0],["2010-09-09",8.3767,8.5722,8.2985,8.4314,24305500.0],["2010-09-10",8.4236,8.5331,8.2437,8.3532,22927900.0],["2010-09-13",8.4001,8.5018,8.3767,8.4314,23298900.0],["2010-09-14",8.4392,8.7521,8.3845,8.6895,26126400.0],["2010-09-15",8.6504,8.6739,8.494,8.6348,18915700.0],["2010-09-16",8.6191,8.713,8.494,8.6661,21749900.0],["2010-09-17",8.7052,8.7208,8.5096,8.6191,23400800.0],["2010-09-20",8.6426,8.7599,8.5253,8.7286,19301400.0],["2010-09-21",8.7756,8.8616,8.7052,8.799,26799500.0],["2010-09-22",8.7677,8.8538,8.6582,8.7286,20741400.0],["2010-09-23",8.6504,8.9555,8.5957,8.8303,22513800.0],["2010-09-24",8.9711,9.1353,8.9242,9.0962,22056300.0],["2010-09-27",9.0571,9.151,8.9946,9.0258,12055600.0],["2010-09-28",9.065,9.2057,8.9398,9.1745,21370600.0],["2010-09-29",9.1119,9.2448,9.0024,9.1353,21920400.0],["2010-09-30",9.1588,9.2683,9.0024,9.1353,23697300.0],["2010-10-01",9.2214,9.2527,9.065,9.1588,18017200.0],["2010-10-04",9.1197,9.1745,8.8851,8.9867,15753100.0],["2010-10-05",9.0806,9.3074,9.0728,9.2761,20998300.0],["2010-10-06",9.2292,9.237,9.0728,9.1745,18998300.0],["2010-10-07",9.237,9.2527,9.0962,9.1745,18464100.0],["2010-10-08",9.0962,9.2761,8.9789,9.2448,25834800.0],["2010-10-11",9.2448,9.3231,9.2057,9.2448,14540100.0],["2010-10-12",9.2527,9.3778,9.151,9.3543,18305200.0],["2010-10-13",9.3856,9.4247,9.237,9.3622,16470800.0],["2010-10-14",9.3856,9.4404,9.2761,9.3152,16167200.0],["2010-10-15",9.4247,9.4247,9.2761,9.4013,20040300.0],["2010-10-18",9.37,9.4091,9.2057,9.3465,13884500.0],["2010-10-19",9.2996,9.4013,9.0728,9.2136,26954500.0],["2010-10-20",9.2448,9.4247,9.237,9.3387,16526500.0],["2010-10-21",9.3543,9.3856,9.2292,9.3074,14562000.0],["2010-10-22",9.3074,9.5108,9.2605,9.4873,18248400.0],["2010-10-25",9.5577,9.5812,9.4951,9.5029,12380000.0],["2010-10-26",9.4247,9.5421,9.3622,9.456,11561600.0],["2010-10-27",9.3778,9.5733,9.3543,9.5733,11833100.0],["2010-10-28",9.5264,9.6124,9.4951,9.5812,12635800.0],["2010-10-29",9.6046,9.6828,9.5499,9.6594,11137400.0],["2010-11-01",9.6672,9.7298,9.5186,9.675,16335500.0],["2010-11-02",9.7141,9.7767,9.6359,9.7611,11575000.0],["2010-11-03",9.7611,9.8158,9.6437,9.808,12324600.0],["2010-11-04",9.894,10.0817,9.8862,10.0817,16341100.0],["2010-11-05",10.0896,10.2147,10.0583,10.1521,15163400.0],["2010-11-08",10.1208,10.1599,9.9879,10.0113,16470300.0],["2010-11-09",10.0504,10.2303,9.9722,10.027,14443400.0],["2010-11-10",10.0504,10.0817,9.8706,10.0504,15705600.0],["2010-11-11",9.8158,9.9097,9.7611,9.8784,15040400.0],["2010-11-12",9.8002,9.9644,9.8002,9.8471,14686500.0],["2010-11-15",9.9488,10.0113,9.8549,9.8627,12628100.0],["2010-11-16",9.7689,9.9253,9.7063,9.7454,17121600.0],["2010-11-17",9.7611,9.8784,9.6516,9.6828,14793200.0],["2010-11-18",9.8236,10.0504,9.7767,9.894,21840500.0],["2010-11-19",9.8549,9.9018,9.7689,9.8002,16923000.0],["2010-11-22",9.7136,9.9181,9.7058,9.8552,15045100.0],["2010-11-23",9.7136,9.7923,9.6743,9.7608,11613000.0],["2010-11-24",9.8159,9.9968,9.7687,9.9024,11024600.0],["2010-11-26",9.8474,9.9496,9.8395,9.8552,4026200.0],["2010-11-29",9.7844,9.8788,9.7136,9.8474,16730700.0],["2010-11-30",9.7451,9.8316,9.6743,9.7766,13217200.0],["2010-12-01",9.9575,10.0833,9.9339,10.044,13969100.0],["2010-12-02",10.0204,10.2249,9.926,10.1541,12568700.0],["2010-12-03",10.1462,10.3035,10.1148,10.2721,10377000.0],["2010-12-06",10.2485,10.2563,10.1462,10.2406,8239600.0],["2010-12-07",10.3429,10.3822,10.2092,10.217,12500200.0],["2010-12-08",10.217,10.3035,10.217,10.2564,10391400.0],["2010-12-09",10.3193,10.4608,10.3193,10.4451,11491800.0],["2010-12-10",10.4608,10.5316,10.3822,10.508,9901400.0],["2010-12-13",10.5316,10.5395,10.3901,10.3979,9473800.0],["2010-12-14",10.4215,10.4687,10.3665,10.4608,9573500.0],["2010-12-15",10.4373,10.5238,10.3429,10.3822,10142800.0],["2010-12-16",10.4215,10.5395,10.3665,10.5238,8376200.0],["2010-12-17",10.571,10.7912,10.571,10.7047,19690500.0],["2010-12-20",10.6968,10.8541,10.6732,10.6968,12477100.0],["2010-12-21",10.7361,10.98,10.7283,10.9406,14591600.0],["2010-12-22",10.8934,11.0271,10.8384,11.0114,9699300.0],["2010-12-23",10.9957,11.0901,10.98,11.0114,6675900.0],["2010-12-27",10.9485,11.1137,10.9406,11.0743,6401500.0],["2010-12-28",11.0271,11.1215,11.0271,11.0901,6992500.0],["2010-12-29",11.1373,11.1373,11.0507,11.1058,5993600.0],["2010-12-30",11.1137,11.1687,11.0665,11.1137,5649900.0],["2010-12-31",11.1137,11.1294,11.0114,11.0507,5660500.0],["2011-01-03",11.1137,11.2395,11.0193,11.0586,10943700.0],["2011-01-04",11.0586,11.0901,10.9406,10.9878,16518700.0],["2011-01-05",10.8698,10.9564,10.7912,10.8227,24401300.0],["2011-01-06",10.8698,11.0901,10.8541,10.9249,18942300.0],["2011-01-07",10.9564,11.035,10.8462,10.98,10838300.0],["2011-01-10",10.9249,10.9642,10.7597,10.8305,15011300.0],["2011-01-11",10.9092,11.0901,10.8856,11.0743,17290200.0],["2011-01-12",11.1451,11.2474,11.0665,11.2159,8612100.0],["2011-01-13",11.2316,11.2788,11.1687,11.2002,9322400.0],["2011-01-14",11.5148,12.0496,11.4597,12.0496,36689800.0],["2011-01-18",12.0024,12.0732,11.7901,11.9553,33814200.0],["2011-01-19",11.9081,12.0732,11.8687,11.9788,27347900.0],["2011-01-20",11.9788,11.9788,11.5699,11.8451,21092300.0],["2011-01-21",11.9317,11.9474,11.7744,11.8058,12815900.0],["2011-01-24",11.8687,12.1126,11.7979,12.089,14403900.0],["2011-01-25",12.026,12.1126,11.9002,12.089,18445600.0],["2011-01-26",12.0732,12.2463,12.0418,12.1598,13248200.0],["2011-01-27",12.1519,12.7025,12.1519,12.6631,24319000.0],["2011-01-28",12.7418,12.7811,12.3249,12.4036,24074100.0],["2011-01-31",12.4822,12.6867,12.2856,12.3407,24068000.0],["2011-02-01",12.4272,12.7968,12.3407,12.7575,21935800.0],["2011-02-02",12.7103,12.9935,12.7025,12.8598,22846900.0],["2011-02-03",12.8519,12.8519,12.5766,12.6946,20212200.0],["2011-02-04",12.7103,12.9777,12.6002,12.9699,15018800.0],["2011-02-07",12.9935,13.1115,12.7968,12.8912,15425000.0],["2011-02-08",12.8912,12.9227,12.6395,12.7103,16694100.0],["2011-02-09",12.6553,12.6631,12.4036,12.4822,20651800.0],["2011-02-10",12.3957,12.6946,12.3171,12.6789,19010900.0],["2011-02-11",12.6159,12.7025,12.5058,12.5923,12939900.0],["2011-02-14",12.5923,12.7575,12.5687,12.7418,12982800.0],["2011-02-15",12.7339,12.7575,12.5923,12.6789,12138900.0],["2011-02-16",12.7575,13.0328,12.6946,12.8598,18176100.0],["2011-02-17",12.8283,13.0092,12.7261,12.9148,13520600.0],["2011-02-18",12.9699,12.9777,12.7968,12.9541,12380200.0],["2011-02-22",12.789,12.7968,12.2856,12.3171,25417700.0],["2011-02-23",12.4429,12.6159,12.1519,12.3013,24399900.0],["2011-02-24",12.3407,12.4822,12.2069,12.4508,18660300.0],["2011-02-25",12.6631,12.7025,12.3564,12.6789,20071400.0],["2011-02-28",12.7421,13.0659,12.7421,12.979,26338800.0],["2011-03-01",13.0738,13.2318,12.7658,12.7974,34048400.0],["2011-03-02",12.7342,13.0106,12.7342,12.9711,19128000.0],["2011-03-03",13.0264,13.374,13.0264,13.3108,17570800.0],["2011-03-04",13.3029,13.3266,13.0975,13.216,14204700.0],["2011-03-07",13.2476,13.2476,12.434,12.6078,24768000.0],["2011-03-08",12.6236,12.6394,12.3787,12.4735,28212900.0],["2011-03-09",12.4261,12.4577,11.9758,12.0864,32174600.0],["2011-03-10",11.9126,12.0311,11.7941,11.8178,23029200.0],["2011-03-11",11.7546,12.039,11.6677,11.8494,16362700.0],["2011-03-14",11.7941,11.9205,11.6993,11.8178,15936300.0],["2011-03-15",11.4386,11.8178,11.2569,11.7546,21222000.0],["2011-03-16",11.6756,11.802,11.3438,11.4228,24530800.0],["2011-03-17",11.5966,11.8257,11.5887,11.7151,15750300.0],["2011-03-18",11.8968,11.9284,11.6756,11.723,19567600.0],["2011-03-21",11.9284,12.1338,11.8889,12.0153,13053300.0],["2011-03-22",11.9758,12.0706,11.8889,11.9363,10673300.0],["2011-03-23",11.8889,12.0153,11.6993,11.9758,17119100.0],["2011-03-24",12.0943,12.2128,11.9521,12.197,14958900.0],["2011-03-25",12.1891,12.3155,12.1259,12.1891,13937100.0],["2011-03-28",12.197,12.2839,12.1496,12.2207,11868500.0],["2011-03-29",12.1733,12.4972,12.1417,12.4024,16816500.0],["2011-03-30",12.4498,12.5525,12.2918,12.4261,11390500.0],["2011-03-31",12.434,12.5288,12.3155,12.3392,11448600.0],["2011-04-01",12.4893,12.5209,12.2128,12.2681,12739400.0],["2011-04-04",12.2681,12.3076,12.0548,12.1654,21009900.0],["2011-04-05",12.1654,12.3392,12.1496,12.2681,13785600.0],["2011-04-06",12.3313,12.5209,12.276,12.4419,13351600.0],["2011-04-07",12.3787,12.3945,12.039,12.2444,18218500.0],["2011-04-08",12.2997,12.355,12.0548,12.0943,10591800.0],["2011-04-11",12.1101,12.1654,11.9837,12.1101,12408700.0],["2011-04-12",12.0074,12.039,11.7625,11.8731,17063400.0],["2011-04-13",11.9126,11.96,11.7072,11.7546,16177000.0],["2011-04-14",11.6361,11.7309,11.5808,11.6756,19631400.0],["2011-04-15",11.7388,11.7704,11.5492,11.6282,19034200.0],["2011-04-18",11.5018,11.5334,11.3833,11.4386,19711100.0],["2011-04-19",11.4307,11.6677,11.4307,11.5413,14145500.0],["2011-04-20",11.9679,12.197,11.9521,12.0706,18697000.0],["2011-04-21",11.9995,12.0548,11.8573,12.0469,12822500.0],["2011-04-25",12.0627,12.0943,11.9521,12.0864,11308500.0],["2011-04-26",12.118,12.3313,12.0864,12.3313,16597600.0],["2011-04-27",12.3313,12.6157,12.3234,12.5762,16734000.0],["2011-04-28",12.5525,12.5999,12.2444,12.3945,21704300.0],["2011-04-29",12.4498,12.4498,12.2128,12.3945,29186300.0],["2011-05-02",12.118,12.2365,11.9284,11.9679,23471800.0],["2011-05-03",11.9521,12.0548,11.8731,12.039,16800000.0],["2011-05-04",12.5446,12.5604,11.7467,11.9205,35295800.0],["2011-05-05",11.8889,12.0706,11.7072,11.8178,25298800.0],["2011-05-06",12.0311,12.197,11.9679,12.0311,16860400.0],["2011-05-09",12.0074,12.0311,11.8573,11.881,14623800.0],["2011-05-10",11.96,11.9837,11.8336,11.8968,16187800.0],["2011-05-11",11.9047,11.9047,11.7151,11.7862,16500000.0],["2011-05-12",11.7783,11.9679,11.7625,11.9205,17600000.0],["2011-05-13",11.881,11.9205,11.6756,11.6914,15158700.0],["2011-05-16",11.6914,11.6914,11.4544,11.4702,17248200.0],["2011-05-17",11.4702,11.4781,11.2648,11.3043,23388200.0],["2011-05-18",11.2964,11.4939,11.2806,11.4544,17221900.0],["2011-05-19",11.2174,11.4544,11.1305,11.3201,19202300.0],["2011-05-20",11.2806,11.3438,11.0989,11.1305,17189500.0],["2011-05-23",10.9962,11.0041,10.8383,10.8936,21100000.0],["2011-05-24",10.9251,10.9962,10.783,10.8304,25015700.0],["2011-05-25",10.6013,10.9883,10.5539,10.9488,27067900.0],["2011-05-26",10.9015,10.9094,10.6645,10.7751,16979800.0],["2011-05-27",10.791,10.8545,10.6559,10.6718,17064500.0],["2011-05-31",10.7353,10.9499,10.7274,10.9499,15690400.0],["2011-06-01",10.9181,10.926,10.3936,10.3936,41485700.0],["2011-06-02",10.3698,10.5764,10.3698,10.4493,26164300.0],["2011-06-03",10.3619,10.4493,10.2744,10.2983,14818800.0],["2011-06-06",10.2665,10.3698,10.2188,10.2427,11463700.0],["2011-06-07",10.3301,10.5208,10.3221,10.3539,19150800.0],["2011-06-08",10.2983,10.3221,10.0837,10.1155,15379000.0],["2011-06-09",10.1711,10.3301,10.1235,10.1553,17881400.0],["2011-06-10",10.1314,10.1553,9.8771,9.9963,16247000.0],["2011-06-13",10.0678,10.0837,9.8533,9.9169,11304900.0],["2011-06-14",9.9884,10.195,9.9884,10.0917,17633100.0],["2011-06-15",9.9963,10.1473,9.9328,9.9884,16768900.0],["2011-06-16",9.9884,10.0281,9.8215,9.9089,15158000.0],["2011-06-17",10.0122,10.0281,9.742,9.8612,15527900.0],["2011-06-20",9.8533,9.9884,9.8136,9.8692,15531500.0],["2011-06-21",9.901,10.1394,9.8533,10.0758,12415400.0],["2011-06-22",10.0122,10.1314,9.9963,9.9963,9896800.0],["2011-06-23",9.8851,10.1632,9.7977,10.1394,17001400.0],["2011-06-24",10.0996,10.1394,9.8454,9.8533,34190200.0],["2011-06-27",9.8533,10.1314,9.7897,10.0599,17841100.0],["2011-06-28",10.0837,10.1155,9.9486,10.0996,12299900.0],["2011-06-29",10.1155,10.1711,10.0043,10.0678,13868400.0],["2011-06-30",10.1155,10.3936,10.0996,10.338,18352500.0],["2011-07-01",10.338,10.5764,10.2347,10.5605,11675100.0],["2011-07-05",10.5605,10.5685,10.3301,10.4016,12813000.0],["2011-07-06",10.3698,10.3936,10.195,10.3619,13686000.0],["2011-07-07",10.4413,10.7433,10.4334,10.6797,16123800.0],["2011-07-08",10.5049,10.5764,10.3301,10.4095,14697400.0],["2011-07-11",10.346,10.6876,10.2665,10.3142,19567300.0],["2011-07-12",10.2347,10.2347,9.9487,10.044,28255900.0],["2011-07-13",10.1076,10.1155,9.8612,9.8851,21473000.0],["2011-07-14",9.893,10.044,9.7262,9.75,23025700.0],["2011-07-15",9.7421,9.9248,9.6785,9.893,20020800.0],["2011-07-18",9.8215,9.9566,9.7182,9.7738,20060700.0],["2011-07-19",9.8454,10.1076,9.8454,10.0599,13042400.0],["2011-07-20",10.0917,10.1632,9.9884,10.0837,13474600.0],["2011-07-21",10.044,10.3221,9.9963,10.2744,14268700.0],["2011-07-22",10.2983,10.4969,10.2427,10.4493,17464100.0],["2011-07-25",10.3301,10.489,10.2665,10.4095,12042600.0],["2011-07-26",10.4493,10.5446,10.3777,10.4095,10203000.0],["2011-07-27",10.3062,10.3221,10.0122,10.044,21146800.0],["2011-07-28",10.0202,10.0996,9.8295,9.9169,15867400.0],["2011-07-29",9.8374,9.9725,9.7262,9.7897,20689500.0],["2011-08-01",9.9328,10.0122,9.6308,9.7977,16794300.0],["2011-08-02",9.6864,9.7341,9.5513,9.599,18050400.0],["2011-08-03",9.599,9.7262,9.4401,9.7023,19515900.0],["2011-08-04",9.5513,9.5513,9.1222,9.1222,29740000.0],["2011-08-05",9.2494,9.4798,8.8203,9.0905,31988000.0],["2011-08-08",8.8441,9.1381,8.7488,8.8123,34939400.0],["2011-08-09",8.8998,9.1064,8.6216,9.0905,34263800.0],["2011-08-10",8.9554,9.2017,8.8123,8.9395,34632000.0],["2011-08-11",8.9872,9.4321,8.9236,9.313,30026000.0],["2011-08-12",9.3368,9.4957,9.1699,9.2176,16471100.0],["2011-08-15",9.2414,9.4321,9.2017,9.4321,10950200.0],["2011-08-16",9.3209,9.4321,9.154,9.2812,13342400.0],["2011-08-17",9.305,9.4957,9.1381,9.2335,10676700.0],["2011-08-18",8.9633,8.9792,8.6455,8.7329,17854900.0],["2011-08-19",8.6375,8.8839,8.5819,8.5978,16116600.0],["2011-08-22",8.7488,8.8441,8.5899,8.6296,13481900.0],["2011-08-23",8.5899,9.0905,8.5819,9.0905,16136100.0],["2011-08-24",9.0507,9.0905,8.7965,9.0269,16652700.0],["2011-08-25",8.6137,8.8123,8.5819,8.5899,21521400.0],["2011-08-26",8.5422,8.7965,8.4389,8.7885,15078000.0],["2011-08-29",8.8926,9.1327,8.8766,9.1167,11015100.0],["2011-08-30",9.0446,9.2047,8.9886,9.1407,14408300.0],["2011-08-31",9.2207,9.3088,9.0206,9.0606,14787800.0],["2011-09-01",9.1087,9.1487,8.8525,8.8525,12294800.0],["2011-09-02",8.7165,8.7725,8.6444,8.6764,11990900.0],["2011-09-06",8.4683,8.5724,8.4043,8.5404,16793000.0],["2011-09-07",8.7005,8.8766,8.6925,8.8766,18919300.0],["2011-09-08",8.8205,8.9966,8.6684,8.6845,17079600.0],["2011-09-09",8.5564,8.8926,8.5404,8.5884,18458800.0],["2011-09-12",8.5164,8.7005,8.5004,8.6925,17445000.0],["2011-09-13",8.7485,8.8605,8.7245,8.8205,22218100.0],["2011-09-14",8.8605,9.1087,8.8125,9.0046,24538400.0],["2011-09-15",9.3008,9.3728,9.1727,9.3408,20687600.0],["2011-09-16",9.3568,9.4368,9.2047,9.2607,17112700.0],["2011-09-19",8.9646,9.0446,8.8846,8.9886,13675400.0],["2011-09-20",8.9726,9.1807,8.8846,8.9086,13160600.0],["2011-09-21",8.9246,9.0046,8.6845,8.6845,17630200.0],["2011-09-22",8.5244,8.5404,8.1722,8.2923,25528200.0],["2011-09-23",8.2122,8.6284,8.1562,8.4763,17181000.0],["2011-09-26",8.5244,8.5484,8.1642,8.3083,25063600.0],["2011-09-27",8.4683,8.8926,8.4043,8.6364,25223100.0],["2011-09-28",8.6925,8.7485,8.4443,8.4924,19060600.0],["2011-09-29",8.6284,8.6524,8.3243,8.5004,25321100.0],["2011-09-30",8.4363,8.5324,8.2842,8.2923,18089800.0],["2011-10-03",8.2202,8.3403,7.884,7.884,24505000.0],["2011-10-04",7.764,8.2202,7.764,8.2202,23364700.0],["2011-10-05",8.2122,8.4844,8.0681,8.4763,16704500.0],["2011-10-06",8.5244,8.6604,8.3643,8.6044,18381800.0],["2011-10-07",8.6604,8.7645,8.4844,8.5724,16191300.0],["2011-10-10",8.7325,8.8926,8.6764,8.8125,13178400.0],["2011-10-11",8.8045,8.8685,8.7005,8.7885,11952700.0],["2011-10-12",8.8766,9.1247,8.8525,9.0446,16696400.0],["2011-10-13",9.0286,9.3088,8.9726,9.2687,18025000.0],["2011-10-14",9.3488,9.3488,9.0927,9.2848,13781000.0],["2011-10-17",9.2287,9.2527,9.0686,9.1167,16922600.0],["2011-10-18",9.2607,9.3648,9.0206,9.3328,17781300.0],["2011-10-19",9.3408,9.3968,9.1567,9.1887,10954200.0],["2011-10-20",9.1567,9.1807,8.8125,9.0686,12727000.0],["2011-10-21",9.1407,9.4769,9.1407,9.3568,15549100.0],["2011-10-24",9.4208,9.5969,9.3968,9.5489,11536500.0],["2011-10-25",9.3968,9.6049,9.3968,9.4128,11800100.0],["2011-10-26",9.5169,9.6049,9.2928,9.4769,12536800.0],["2011-10-27",9.6369,10.0852,9.6369,10.0371,18205600.0],["2011-10-28",9.9811,10.1012,9.845,10.1012,12205200.0],["2011-10-31",10.0051,10.1012,9.8611,9.8611,13697300.0],["2011-11-01",9.6129,9.701,9.5089,9.5409,16066500.0],["2011-11-02",9.6049,9.717,9.5249,9.6369,12590100.0],["2011-11-03",9.701,9.9411,9.5249,9.8931,13353300.0],["2011-11-04",9.8531,10.0291,9.733,9.9411,9429700.0],["2011-11-07",9.8931,9.9651,9.757,9.9331,10733000.0],["2011-11-08",10.0051,10.1252,9.9251,10.1172,11854400.0],["2011-11-09",9.9251,9.9251,9.685,9.717,16894700.0],["2011-11-10",9.813,9.9171,9.661,9.805,11544200.0],["2011-11-11",9.9411,10.2453,9.8691,10.1892,12230000.0],["2011-11-14",10.1492,10.2453,9.9491,10.0371,10406500.0],["2011-11-15",9.837,10.1892,9.797,10.1172,11726600.0],["2011-11-16",9.9251,10.2052,9.9091,9.9811,16320500.0],["2011-11-17",9.6289,9.725,9.0606,9.2287,28977700.0],["2011-11-18",9.1807,9.2207,8.9086,8.9886,16189100.0],["2011-11-21",8.8919,8.9483,8.7065,8.779,16919800.0],["2011-11-22",8.7306,8.8193,8.4807,8.521,19257000.0],["2011-11-23",8.4485,8.4565,8.1986,8.2308,18230900.0],["2011-11-25",8.2389,8.4082,8.1905,8.1905,8492400.0],["2011-11-28",8.4485,8.5533,8.3034,8.384,17515700.0],["2011-11-29",8.4082,8.4324,8.2308,8.2631,17752500.0],["2011-11-30",8.4646,8.7065,8.4162,8.6903,24240100.0],["2011-12-01",8.65,8.7387,8.521,8.6823,14450100.0],["2011-12-02",8.7871,8.9322,8.7065,8.7306,15135100.0],["2011-12-05",8.8758,8.9322,8.7548,8.8596,13699700.0],["2011-12-06",8.9161,9.0047,8.8596,8.9402,11736600.0],["2011-12-07",8.9644,9.1418,8.8193,9.0692,16954300.0],["2011-12-08",9.0289,9.1015,8.7871,8.7951,14242600.0],["2011-12-09",8.8113,9.0934,8.7065,9.0289,11978000.0],["2011-12-12",8.8838,8.8999,8.4404,8.4807,21755000.0],["2011-12-13",8.521,8.5936,8.4082,8.4646,26733000.0],["2011-12-14",8.4565,8.4888,8.3195,8.3276,14920900.0],["2011-12-15",8.4646,8.4807,8.2066,8.2147,17333200.0],["2011-12-16",8.2953,8.4727,8.255,8.3276,17622000.0],["2011-12-19",8.3276,8.4646,8.1583,8.1663,11819000.0],["2011-12-20",8.3114,8.5694,8.3114,8.4001,28154100.0],["2011-12-21",8.4001,8.4243,8.1986,8.2228,23424500.0],["2011-12-22",8.2631,8.521,8.2631,8.4888,20375300.0],["2011-12-23",8.4969,8.7226,8.4888,8.7226,12538000.0],["2011-12-27",8.6742,8.8274,8.6661,8.7306,8893100.0],["2011-12-28",8.7548,8.7871,8.5372,8.5613,9531200.0],["2011-12-29",8.6258,8.6984,8.5613,8.6097,8106000.0],["2011-12-30",8.642,8.7387,8.6258,8.6339,6529300.0],["2012-01-03",8.8113,8.8435,8.6097,8.6258,10935600.0],["2012-01-04",8.6339,8.6742,8.5533,8.6742,10571600.0],["2012-01-05",8.642,8.7387,8.5775,8.7306,13992700.0],["2012-01-06",8.7468,8.8919,8.65,8.8757,16178200.0],["2012-01-09",8.9322,9.166,8.8838,9.1418,22287700.0],["2012-01-10",9.2466,9.4401,9.2224,9.3514,25222500.0],["2012-01-11",9.3514,9.5771,9.303,9.4401,14683200.0],["2012-01-12",9.5207,9.5529,9.3756,9.5126,12567800.0],["2012-01-13",9.4723,9.4884,9.2305,9.2708,14415800.0],["2012-01-17",9.5126,9.6013,9.4562,9.4965,23935200.0],["2012-01-18",9.5852,9.8189,9.5449,9.7706,20271300.0],["2012-01-19",9.827,10.0124,9.7948,9.9237,15466900.0],["2012-01-20",9.9882,10.1172,9.9237,10.0527,19713500.0],["2012-01-23",10.0205,10.0527,9.7706,9.8512,18802500.0],["2012-01-24",9.8512,10.0044,9.7706,9.9237,8317700.0],["2012-01-25",9.9318,10.0285,9.8189,9.9641,10739400.0],["2012-01-26",10.0205,10.1898,9.9076,9.9963,14769800.0],["2012-01-27",9.9963,10.093,9.8189,9.8593,18987000.0],["2012-01-30",9.7464,9.7948,9.6577,9.7222,15915900.0],["2012-01-31",9.8189,9.9479,9.7625,9.8996,15032300.0],["2012-02-01",10.0285,10.2059,9.956,10.1333,14686300.0],["2012-02-02",10.1172,10.2865,10.1172,10.1898,11213100.0],["2012-02-03",10.3268,10.3913,10.2462,10.3107,11047500.0],["2012-02-06",10.2704,10.2785,10.0366,10.1656,14348600.0],["2012-02-07",10.1817,10.3188,10.1172,10.2704,8784200.0],["2012-02-08",10.2462,10.5525,10.2462,10.48,17888500.0],["2012-02-09",10.48,10.5848,10.4155,10.5687,11423100.0],["2012-02-10",10.4558,10.5687,10.3752,10.4397,10442200.0],["2012-02-13",10.5122,10.5848,10.3188,10.4236,9921500.0],["2012-02-14",10.4397,10.4719,10.2301,10.3752,14889400.0],["2012-02-15",10.3913,10.5606,10.351,10.3994,11299100.0],["2012-02-16",10.4316,10.6654,10.4236,10.6493,14152400.0],["2012-02-17",11.1733,11.2378,10.4558,10.4719,33947400.0],["2012-02-21",10.553,10.5612,10.2205,10.3097,21443600.0],["2012-02-22",10.3016,10.4963,10.3016,10.4638,22623800.0],["2012-02-23",10.4557,10.48,10.1556,10.334,17934100.0],["2012-02-24",10.3259,10.407,10.2205,10.2448,10255800.0],["2012-02-27",10.1799,10.3178,10.1231,10.1637,15746300.0],["2012-02-28",10.1475,10.3259,10.1231,10.188,15675900.0],["2012-02-29",10.1718,10.188,9.9041,9.9366,22131000.0],["2012-03-01",9.9771,10.0339,9.8636,9.9285,15312000.0],["2012-03-02",9.9122,10.0582,9.8392,9.9122,21939400.0],["2012-03-05",9.8555,9.8798,9.6689,9.7581,18739500.0],["2012-03-06",9.677,9.896,9.677,9.7419,19251600.0],["2012-03-07",9.7581,9.9122,9.75,9.8149,14878600.0],["2012-03-08",9.8879,9.969,9.7987,9.8879,15581100.0],["2012-03-09",9.8798,10.0664,9.8149,10.0339,10748200.0],["2012-03-12",10.0258,10.0745,9.9203,10.042,10280600.0],["2012-03-13",10.1312,10.1961,10.0501,10.1394,14960600.0],["2012-03-14",10.1475,10.2691,10.1312,10.1718,13491900.0],["2012-03-15",10.2124,10.4476,10.2043,10.3746,11979400.0],["2012-03-16",10.3421,10.4882,10.3097,10.3989,16898800.0],["2012-03-19",10.3827,10.4963,10.3421,10.407,9365900.0],["2012-03-20",10.334,10.4151,10.2773,10.3097,12306700.0],["2012-03-21",10.3016,10.4557,10.261,10.3178,9747200.0],["2012-03-22",10.2773,10.3097,10.1069,10.261,14910200.0],["2012-03-23",10.261,10.3259,10.1718,10.2935,11338500.0],["2012-03-26",10.3827,10.5449,10.3665,10.5125,12781600.0],["2012-03-27",10.5044,10.5368,10.3908,10.3989,13512700.0],["2012-03-28",10.3584,10.3827,9.9771,10.1069,22290600.0],["2012-03-29",10.0258,10.1394,9.9528,10.1231,12771100.0],["2012-03-30",10.2043,10.2043,10.0664,10.0988,11287800.0],["2012-04-02",10.0988,10.1799,10.0177,10.1394,12480900.0],["2012-04-03",10.0582,10.1637,9.9122,9.9285,15238900.0],["2012-04-04",9.8149,9.9122,9.7338,9.7825,15856500.0],["2012-04-05",9.7662,9.8636,9.7338,9.7581,11857900.0],["2012-04-09",9.6202,9.6851,9.5634,9.6202,13325200.0],["2012-04-10",9.5716,9.6851,9.4823,9.531,13862800.0],["2012-04-11",9.5959,9.7338,9.5716,9.6689,10200400.0],["2012-04-12",9.6689,9.8555,9.6202,9.7906,8476700.0],["2012-04-13",9.7257,9.7987,9.5634,9.5716,9016900.0],["2012-04-16",9.604,9.677,9.4986,9.6202,9891600.0],["2012-04-17",9.6608,9.8392,9.6446,9.7581,10386800.0],["2012-04-18",9.7176,9.7176,9.5797,9.6121,11011300.0],["2012-04-19",9.6121,9.7743,9.5878,9.6283,9807600.0],["2012-04-20",9.6608,9.7257,9.5472,9.5472,10119900.0],["2012-04-23",9.4174,9.4337,9.312,9.3931,12516400.0],["2012-04-24",9.4012,9.4499,9.2958,9.3201,10858100.0],["2012-04-25",9.3769,9.4823,9.3525,9.4418,8851600.0],["2012-04-26",9.4661,9.7419,9.4499,9.6851,11964000.0],["2012-04-27",9.6851,9.7743,9.6364,9.7581,10774600.0],["2012-04-30",9.7257,9.8149,9.7013,9.7257,8445900.0],["2012-05-01",9.7419,9.7825,9.6121,9.6202,10757600.0],["2012-05-02",9.5959,9.604,9.5067,9.5797,10064100.0],["2012-05-03",9.5716,9.5878,9.3363,9.3525,11657600.0],["2012-05-04",9.3282,9.3282,9.1092,9.1498,13761300.0],["2012-05-07",9.0686,9.1254,9.0119,9.0768,12523100.0],["2012-05-08",8.9956,9.093,8.8902,9.0524,13724200.0],["2012-05-09",8.9307,9.0524,8.8415,8.9875,12048100.0],["2012-05-10",9.0362,9.1092,8.9145,8.9713,16032300.0],["2012-05-11",8.9551,9.0443,8.8983,8.9064,15742100.0],["2012-05-14",8.8496,8.9551,8.801,8.8821,8960900.0],["2012-05-15",8.8253,8.947,8.7442,8.7685,12692300.0],["2012-05-16",8.7766,8.8415,8.6387,8.6468,12209000.0],["2012-05-17",8.655,8.7117,8.5008,8.5008,14533300.0],["2012-05-18",8.4846,8.655,8.3954,8.4035,16363200.0],["2012-05-21",8.4035,8.6712,8.4035,8.6468,17115800.0],["2012-05-22",8.6141,8.7368,8.426,8.6223,14803000.0],["2012-05-23",8.6632,8.7696,8.516,8.7287,16400000.0],["2012-05-24",8.7205,8.7532,8.3932,8.4914,20934100.0],["2012-05-25",8.516,8.6959,8.5078,8.6223,10078200.0],["2012-05-29",8.7041,8.8105,8.6468,8.7614,13307500.0],["2012-05-30",8.6632,8.7286,8.5405,8.5569,19425900.0],["2012-05-31",8.5487,8.5569,8.3932,8.4505,21572400.0],["2012-06-01",8.336,8.4014,8.156,8.1887,28393400.0],["2012-06-04",8.246,8.3114,8.1724,8.2624,14961500.0],["2012-06-05",8.2296,8.4423,8.2296,8.4178,16388200.0],["2012-06-06",8.4996,8.7286,8.4996,8.7123,16207700.0],["2012-06-07",8.8105,8.835,8.6468,8.6796,17349300.0],["2012-06-08",8.6632,8.835,8.6387,8.8023,11764600.0],["2012-06-11",8.9168,8.9168,8.655,8.6632,11645800.0],["2012-06-12",8.6796,8.8759,8.655,8.8595,13340100.0],["2012-06-13",8.8268,8.9495,8.7696,8.8023,12389100.0],["2012-06-14",8.8186,8.8677,8.7123,8.8186,13373400.0],["2012-06-15",8.8595,9.015,8.7287,8.9904,18900800.0],["2012-06-18",8.9495,9.0477,8.925,8.9986,11441900.0],["2012-06-19",9.0477,9.2031,8.9986,9.1459,11712400.0],["2012-06-20",9.3749,9.4813,9.3095,9.4485,23143600.0],["2012-06-21",9.4158,9.5713,9.105,9.1377,18374000.0],["2012-06-22",9.1949,9.2604,9.1131,9.1949,23737900.0],["2012-06-25",9.0968,9.105,8.9168,8.9495,13901500.0],["2012-06-26",8.9495,9.0477,8.925,8.9904,11751600.0],["2012-06-27",9.0313,9.1622,8.9904,9.105,8149000.0],["2012-06-28",9.015,9.0886,8.9332,9.0722,10423200.0],["2012-06-29",9.244,9.3831,9.2113,9.3667,11453600.0],["2012-07-02",9.3586,9.3667,9.1704,9.2277,8925400.0],["2012-07-03",9.2031,9.3831,9.1868,9.3831,4511800.0],["2012-07-05",9.334,9.3995,9.2031,9.2604,11933600.0],["2012-07-06",9.2113,9.2113,8.9659,9.0313,12733200.0],["2012-07-09",9.0395,9.0886,8.9413,9.0068,9766200.0],["2012-07-10",8.5978,8.9413,8.5078,8.7614,23012000.0],["2012-07-11",8.7123,8.7532,8.5978,8.6468,10875300.0],["2012-07-12",8.565,8.5978,8.4178,8.4832,14315400.0],["2012-07-13",8.4832,8.6059,8.4669,8.5732,10460600.0],["2012-07-16",8.5732,8.5732,8.4341,8.4914,7929100.0],["2012-07-17",8.5241,8.565,8.3851,8.4996,10582700.0],["2012-07-18",8.4587,8.745,8.4587,8.7368,11226900.0],["2012-07-19",8.745,8.8677,8.6468,8.7532,12960400.0],["2012-07-20",8.7368,8.7777,8.5569,8.5978,11763300.0],["2012-07-23",8.4423,8.6305,8.3605,8.5814,10927400.0],["2012-07-24",8.5569,8.5896,8.3932,8.4914,10328000.0],["2012-07-25",8.516,8.7205,8.4914,8.565,15145300.0],["2012-07-26",8.7532,8.8268,8.5978,8.7041,11533600.0],["2012-07-27",8.7695,8.9495,8.6796,8.9168,10893100.0],["2012-07-30",8.9659,8.9986,8.8105,8.8514,12880700.0],["2012-07-31",8.8759,9.0068,8.8677,8.9086,9428900.0],["2012-08-01",8.9495,8.9822,8.8268,8.9332,10289000.0],["2012-08-02",8.8186,9.0804,8.7696,8.9332,11871300.0],["2012-08-03",9.0559,9.2031,8.9986,9.1786,8498200.0],["2012-08-06",9.2358,9.3831,9.2031,9.2277,11821100.0],["2012-08-07",9.4813,9.7267,9.3667,9.7103,20459500.0],["2012-08-08",9.6203,9.7839,9.5794,9.7512,8952800.0],["2012-08-09",9.7349,9.8167,9.694,9.7267,11797900.0],["2012-08-10",9.7185,9.7921,9.6531,9.7758,7784100.0],["2012-08-13",9.743,9.7758,9.6203,9.6612,8571800.0],["2012-08-14",9.7349,9.7758,9.5549,9.5794,9029500.0],["2012-08-15",9.5958,9.743,9.5876,9.6531,9283700.0],["2012-08-16",9.2767,9.8576,9.244,9.8003,25910800.0],["2012-08-17",9.8003,9.8167,9.6694,9.8167,11957400.0],["2012-08-20",9.7839,9.833,9.7185,9.7921,11226300.0],["2012-08-21",9.8004,9.8828,9.6685,9.7097,12443400.0],["2012-08-22",9.7262,9.8004,9.6602,9.7097,13170500.0],["2012-08-23",9.6932,9.7674,9.6273,9.7262,10745700.0],["2012-08-24",9.6685,9.7262,9.6108,9.7015,10976200.0],["2012-08-27",9.7179,9.7262,9.5531,9.5778,12800000.0],["2012-08-28",9.5366,9.652,9.5036,9.5861,12072100.0],["2012-08-29",9.5861,9.6932,9.4954,9.6438,9637800.0],["2012-08-30",9.5696,9.5861,9.4377,9.4542,9928500.0],["2012-08-31",9.5448,9.7015,9.5201,9.6355,10945800.0],["2012-09-04",9.6025,9.7427,9.5284,9.6767,17396300.0],["2012-09-05",9.7262,9.8004,9.6108,9.6602,12779000.0],["2012-09-06",9.6932,9.8498,9.685,9.8169,19311500.0],["2012-09-07",9.6438,9.7756,9.5943,9.7756,16147200.0],["2012-09-10",9.7756,9.7839,9.619,9.6355,13561700.0],["2012-09-11",9.619,9.7015,9.5366,9.6025,12645100.0],["2012-09-12",9.6273,9.6767,9.5366,9.5613,11643000.0],["2012-09-13",9.5448,9.7756,9.4871,9.7674,14894900.0],["2012-09-14",9.7674,9.9487,9.7262,9.9322,23667800.0],["2012-09-17",9.9075,9.9158,9.7674,9.8416,10783000.0],["2012-09-18",9.8086,9.8168,9.6108,9.652,14625500.0],["2012-09-19",9.4707,9.5284,9.3635,9.4789,17402700.0],["2012-09-20",9.4294,9.4542,9.3223,9.4294,10002200.0],["2012-09-21",9.4707,9.5366,9.3882,9.4377,17086100.0],["2012-09-24",9.4212,9.4212,9.3223,9.3635,8301500.0],["2012-09-25",9.4295,9.4295,9.1739,9.1904,11539400.0],["2012-09-26",9.2069,9.2316,9.0503,9.1822,10778700.0],["2012-09-27",9.2151,9.3718,9.141,9.3058,10122900.0],["2012-09-28",9.2481,9.2811,9.141,9.2069,13132400.0],["2012-10-01",9.2151,9.3305,9.1327,9.1739,10458700.0],["2012-10-02",9.2234,9.2481,9.1162,9.2069,11260500.0],["2012-10-03",9.2316,9.2728,9.1657,9.1987,10492000.0],["2012-10-04",9.2151,9.2234,9.0833,9.1492,17241000.0],["2012-10-05",9.1739,9.2811,9.1492,9.1739,9167300.0],["2012-10-08",9.1327,9.1327,9.0421,9.075,9569500.0],["2012-10-09",9.0585,9.075,8.9431,8.9844,11723900.0],["2012-10-10",9.0091,9.0915,8.9514,8.9844,12980000.0],["2012-10-11",9.0668,9.108,8.9926,9.0256,8278600.0],["2012-10-12",9.0008,9.0915,8.9596,8.9844,10173300.0],["2012-10-15",8.9926,9.0585,8.9431,9.0338,12561700.0],["2012-10-16",9.0585,9.3058,9.0421,9.2316,13193100.0],["2012-10-17",9.1657,9.2481,9.141,9.1987,14302500.0],["2012-10-18",9.1822,9.2564,9.1492,9.2234,13693700.0],["2012-10-19",9.2399,9.2399,8.8854,8.9349,17085000.0],["2012-10-22",8.9102,9.0173,8.8854,8.9514,12093800.0],["2012-10-23",8.8607,8.9431,8.7536,8.9019,12121300.0],["2012-10-24",8.9844,8.9926,8.7948,8.8113,11885900.0],["2012-10-25",8.8607,8.9431,8.7618,8.803,16366900.0],["2012-10-26",8.8277,8.8772,8.7371,8.7783,15165300.0],["2012-10-31",8.7783,8.836,8.6876,8.7371,12630000.0],["2012-11-01",8.7618,9.108,8.7288,9.0256,21400100.0],["2012-11-02",9.0256,9.0503,8.8525,8.9102,13419900.0],["2012-11-05",8.8277,9.1822,8.8277,9.141,11931800.0],["2012-11-06",9.1574,9.4871,9.1245,9.4459,17001000.0],["2012-11-07",9.3141,9.3141,8.9844,9.0256,17878700.0],["2012-11-08",9.0008,9.0503,8.6547,8.6547,23188100.0],["2012-11-09",8.6711,8.9019,8.6629,8.7948,11434100.0],["2012-11-12",8.8113,8.869,8.7453,8.7618,8005400.0],["2012-11-13",8.6959,8.7865,8.597,8.6382,11151100.0],["2012-11-14",8.7123,8.7123,8.5063,8.5393,13551300.0],["2012-11-15",8.5557,8.6299,8.4404,8.4898,15464800.0],["2012-11-16",8.5063,8.5228,8.2013,8.3662,24263200.0],["2012-11-19",8.4493,8.6739,8.4161,8.6157,15542400.0],["2012-11-20",8.5824,8.6406,8.5159,8.6406,10707600.0],["2012-11-21",8.6073,8.7321,8.5574,8.6739,8699700.0],["2012-11-23",8.6822,8.7737,8.6073,8.6489,6927300.0],["2012-11-26",8.6073,8.782,8.599,8.7071,9730500.0],["2012-11-27",8.6489,8.7321,8.6157,8.6157,9574000.0],["2012-11-28",8.5907,8.8319,8.5159,8.8152,11383300.0],["2012-11-29",8.8651,8.9816,8.8568,8.9317,9554700.0],["2012-11-30",8.9317,8.9816,8.8984,8.9234,13237800.0],["2012-12-03",8.9649,9.0232,8.8568,8.8651,9273100.0],["2012-12-04",8.8901,9.0564,8.8402,9.0481,12033400.0],["2012-12-05",9.0398,9.0897,8.9566,8.9816,10727000.0],["2012-12-06",8.9816,9.0564,8.9317,9.0564,8415100.0],["2012-12-07",9.0897,9.1313,9.0065,9.1229,8275000.0],["2012-12-10",9.0814,9.256,9.073,9.1895,9550300.0],["2012-12-11",9.2311,9.3142,9.1978,9.2144,10379400.0],["2012-12-12",9.2394,9.3558,9.2144,9.2227,11821900.0],["2012-12-13",9.2643,9.3308,9.098,9.2394,14793200.0],["2012-12-14",9.1728,9.2976,9.1562,9.2144,7604500.0],["2012-12-17",9.2227,9.2893,9.1396,9.2394,9299300.0],["2012-12-18",9.2227,9.3558,9.1645,9.2976,10522600.0],["2012-12-19",9.3475,9.4639,9.3309,9.4306,11180100.0],["2012-12-20",9.4306,9.4722,9.3142,9.4639,9755900.0],["2012-12-21",9.3142,9.5637,9.1645,9.5637,31340200.0],["2012-12-24",9.4722,9.5554,9.3974,9.4556,5279500.0],["2012-12-26",9.4556,9.5221,9.3974,9.4722,8168900.0],["2012-12-27",9.4556,9.5221,9.3059,9.439,11111400.0],["2012-12-28",9.3558,9.4639,9.3309,9.3641,10012200.0],["2012-12-31",9.3558,9.5138,9.3142,9.5138,9255000.0],["2013-01-02",9.6801,9.8465,9.6552,9.8465,12963700.0],["2013-01-03",9.8465,9.8964,9.73,9.8215,8741500.0],["2013-01-04",9.8298,9.8714,9.7383,9.8215,7446400.0],["2013-01-07",9.5388,9.7384,9.4722,9.7051,14497900.0],["2013-01-08",9.6302,9.6884,9.5471,9.572,8260500.0],["2013-01-09",9.5803,9.7467,9.5554,9.7134,11170300.0],["2013-01-10",9.7467,9.8548,9.6635,9.6801,10049100.0],["2013-01-11",9.7051,9.7633,9.6718,9.7383,8091600.0],["2013-01-14",9.7051,9.8049,9.6386,9.7716,7886000.0],["2013-01-15",9.7467,9.8298,9.6469,9.7882,10354600.0],["2013-01-16",9.7633,10.0211,9.73,9.9213,15492500.0],["2013-01-17",9.9379,10.3538,9.9296,10.3122,27137200.0],["2013-01-18",10.3953,10.7197,10.3205,10.5201,48524600.0],["2013-01-22",10.4702,10.5866,10.4286,10.57,14624600.0],["2013-01-23",10.5949,10.5949,10.4702,10.5617,11479900.0],["2013-01-24",10.5617,10.6365,10.4535,10.4785,10370800.0],["2013-01-25",10.6116,10.7945,10.5949,10.6698,18953100.0],["2013-01-28",10.703,10.8444,10.6615,10.7779,11216100.0],["2013-01-29",10.7197,10.728,10.5866,10.6448,9317300.0],["2013-01-30",10.6116,10.7613,10.5866,10.6947,10831500.0],["2013-01-31",10.6864,10.7945,10.6448,10.7363,9730300.0],["2013-02-01",10.7529,10.9692,10.703,10.9525,17042500.0],["2013-02-04",10.8278,11.044,10.8028,10.8111,13451900.0],["2013-02-05",10.861,11.1854,10.8444,11.1604,23279300.0],["2013-02-06",11.0773,11.1771,11.0191,11.1438,14286200.0],["2013-02-07",11.1355,11.1521,10.9026,11.0606,14791600.0],["2013-02-08",11.1521,11.3767,11.1105,11.3184,16950500.0],["2013-02-11",11.2769,11.4349,11.2103,11.36,13240600.0],["2013-02-12",11.3683,11.385,11.202,11.36,11712600.0],["2013-02-13",11.4515,11.4681,11.3268,11.4515,11664800.0],["2013-02-14",11.5263,11.6345,11.3517,11.5513,20125200.0],["2013-02-15",11.5764,11.635,11.409,11.5011,10918200.0],["2013-02-19",11.476,11.6769,11.4425,11.6266,10944100.0],["2013-02-20",11.635,11.6434,11.3504,11.3755,13893400.0],["2013-02-21",11.3086,11.3169,10.957,11.0909,17873600.0],["2013-02-22",11.1579,11.3839,11.1328,11.3588,9134300.0],["2013-02-25",11.4425,11.5513,11.0658,11.0742,15608600.0],["2013-02-26",11.3002,11.4425,11.1914,11.409,22783500.0],["2013-02-27",11.3839,11.5764,11.342,11.5011,15463200.0],["2013-02-28",11.5011,11.6015,11.4425,11.476,13483900.0],["2013-03-01",11.3671,11.4508,11.2165,11.3755,12821000.0],["2013-03-04",11.3504,11.3839,11.2416,11.3588,8107000.0],["2013-03-05",11.4257,11.5346,11.4006,11.5011,9723400.0],["2013-03-06",11.5513,11.6099,11.4257,11.4425,11513200.0],["2013-03-07",11.4257,11.5346,11.2583,11.342,15011300.0],["2013-03-08",11.4174,11.4425,11.2165,11.3337,11335000.0],["2013-03-11",11.2834,11.3504,11.25,11.3169,7355400.0],["2013-03-12",11.2583,11.342,11.1663,11.2165,8362800.0],["2013-03-13",11.2583,11.4257,11.1663,11.409,10364600.0],["2013-03-14",11.409,11.5178,11.409,11.4509,7978700.0],["2013-03-15",11.3839,11.476,11.0993,11.1411,17885900.0],["2013-03-18",10.9905,11.0491,10.8817,10.9235,9798200.0],["2013-03-19",10.9235,10.957,10.7142,10.8482,18027200.0],["2013-03-20",10.9068,11.0658,10.8231,11.0323,12832900.0],["2013-03-21",10.9654,10.9905,10.8147,10.8482,10005400.0],["2013-03-22",10.8817,11.116,10.8817,11.0993,13933500.0],["2013-03-25",11.1914,11.2165,11.0742,11.1495,10630700.0],["2013-03-26",11.2165,11.2918,11.1495,11.2165,10751100.0],["2013-03-27",11.1328,11.2332,10.957,11.2248,10585500.0],["2013-03-28",11.2332,11.3337,11.1579,11.2834,11878200.0],["2013-04-01",11.2834,11.2918,11.1077,11.183,11026400.0],["2013-04-02",11.2667,11.2667,11.0407,11.0825,8535600.0],["2013-04-03",11.0825,11.0825,10.8984,11.0072,14428100.0],["2013-04-04",10.9654,11.0825,10.9068,11.0658,7399800.0],["2013-04-05",10.8984,11.0658,10.8063,11.0491,10349000.0],["2013-04-08",11.024,11.2332,10.8482,11.1997,15210500.0],["2013-04-09",11.1663,11.2834,11.0491,11.1328,13917200.0],["2013-04-10",11.1328,11.5764,11.1077,11.5597,15002400.0],["2013-04-11",11.4927,11.6936,11.4676,11.5513,11024700.0],["2013-04-12",11.5262,11.5429,11.3085,11.409,6933300.0],["2013-04-15",11.2918,11.4257,11.0742,11.1411,16472400.0],["2013-04-16",11.1914,11.3002,11.1663,11.2667,10697100.0],["2013-04-17",11.1077,11.2416,10.8817,10.9235,16516400.0],["2013-04-18",11.024,11.0742,10.7896,10.8147,13911400.0],["2013-04-19",10.7394,10.8984,10.5887,10.8231,12634800.0],["2013-04-22",10.8314,11.0072,10.7561,10.9486,11135400.0],["2013-04-23",11.0323,11.2918,10.9988,11.2416,10313800.0],["2013-04-24",11.2248,11.4341,11.2081,11.409,10010100.0],["2013-04-25",11.5011,11.8861,11.4425,11.8443,20829700.0],["2013-04-26",11.6434,11.9029,11.5513,11.8359,17233900.0],["2013-04-29",11.8443,12.087,11.7773,12.0535,16446800.0],["2013-04-30",12.0284,12.1456,11.9615,12.1456,10094900.0],["2013-05-01",12.1372,12.3465,12.087,12.1121,13788200.0],["2013-05-02",12.1121,12.3883,12.0619,12.38,14534600.0],["2013-05-03",12.4637,12.7064,12.38,12.4135,15303800.0],["2013-05-06",12.4218,12.4888,12.313,12.3967,8393500.0],["2013-05-07",12.4218,12.4302,12.3046,12.3214,8008900.0],["2013-05-08",12.3046,12.539,12.1875,12.4302,14143900.0],["2013-05-09",12.4386,12.5558,12.4051,12.4888,9214100.0],["2013-05-10",12.4302,12.539,12.4302,12.5306,6112100.0],["2013-05-13",12.4888,12.5139,12.2879,12.2963,8557300.0],["2013-05-14",12.5139,12.5558,12.3298,12.38,16563900.0],["2013-05-15",12.3632,12.5558,12.2963,12.3883,15612700.0],["2013-05-16",12.4218,12.4972,11.9866,12.2712,22150900.0],["2013-05-17",12.1875,12.5223,12.087,12.5223,22522900.0],["2013-05-20",12.4721,12.5809,12.4218,12.4804,9654300.0],["2013-05-21",12.4973,12.5647,12.354,12.3624,13243200.0],["2013-05-22",12.354,12.5563,12.177,12.2529,10787500.0],["2013-05-23",12.1602,12.3287,12.0843,12.3035,15548800.0],["2013-05-24",12.2192,12.3035,12.1855,12.2192,10009200.0],["2013-05-28",12.354,12.5647,12.3203,12.531,12792800.0],["2013-05-29",12.4551,12.59,12.4046,12.472,12546100.0],["2013-05-30",12.5141,13.0029,12.5057,12.8512,19744900.0],["2013-05-31",12.7838,12.9692,12.7754,12.8091,22089500.0],["2013-06-03",12.8175,13.0619,12.8091,13.0029,21290400.0],["2013-06-04",13.0198,13.1799,12.9776,13.0956,19216700.0],["2013-06-05",13.0787,13.0956,12.7417,12.7669,16748800.0],["2013-06-06",12.8091,12.8428,12.5394,12.5984,16828700.0],["2013-06-07",12.6658,13.0787,12.649,13.0535,12485500.0],["2013-06-10",13.0619,13.1462,12.9523,13.0282,9489600.0],["2013-06-11",12.9271,13.0113,12.7838,12.8006,8689400.0],["2013-06-12",13.1546,13.3231,12.7754,12.8512,24026500.0],["2013-06-13",12.8849,13.1546,12.8428,13.1462,11424400.0],["2013-06-14",13.163,13.2726,12.9608,12.986,10417700.0],["2013-06-17",13.1125,13.399,13.1125,13.2978,13251000.0],["2013-06-18",13.2894,13.5591,13.2894,13.458,13865400.0],["2013-06-19",13.458,13.5254,13.1967,13.2304,19500400.0],["2013-06-20",13.0703,13.0872,12.6574,12.6995,18635500.0],["2013-06-21",12.6995,12.8006,12.4636,12.708,22344300.0],["2013-06-24",12.6068,12.6911,12.4804,12.6237,14138800.0],["2013-06-25",12.7248,12.9102,12.6574,12.8681,12763100.0],["2013-06-26",12.9523,12.9945,12.5731,12.6153,18520800.0],["2013-06-27",12.7501,12.7585,12.5394,12.5647,9374800.0],["2013-06-28",12.531,12.6321,12.3203,12.5731,25016600.0],["2013-07-01",12.6911,12.7922,12.4636,12.4888,8993800.0],["2013-07-02",12.4551,12.6321,12.3709,12.4888,9789100.0],["2013-07-03",12.4299,12.6827,12.3624,12.6405,5556600.0],["2013-07-05",12.7417,12.9018,12.6153,12.8259,8382900.0],["2013-07-08",12.9439,12.986,12.6742,12.7585,10152800.0],["2013-07-09",12.986,13.2557,12.9523,13.1967,26328800.0],["2013-07-10",13.1462,13.8793,13.1462,13.736,30007600.0],["2013-07-11",13.8793,13.9046,13.7192,13.8962,14302300.0],["2013-07-12",13.8709,14.0394,13.8456,14.0394,10329400.0],["2013-07-15",13.9973,14.09,13.8625,13.8793,9482200.0],["2013-07-16",13.9467,14.0816,13.9046,13.972,8318800.0],["2013-07-17",14.0226,14.1405,13.9636,14.0647,7863900.0],["2013-07-18",14.0226,14.0731,13.8287,13.9551,10658200.0],["2013-07-19",14.0226,14.0226,13.8119,13.9551,8097400.0],["2013-07-22",14.0816,14.0816,13.7108,13.7782,8969400.0],["2013-07-23",13.8035,13.913,13.6771,13.7023,9116600.0],["2013-07-24",13.7613,13.854,13.5254,13.5675,8419600.0],["2013-07-25",13.5338,13.6434,13.4158,13.5928,6567900.0],["2013-07-26",13.458,13.5928,13.4158,13.5928,6531300.0],["2013-07-29",13.5254,13.6602,13.4832,13.5001,5858000.0],["2013-07-30",13.6518,13.8709,13.6096,13.7108,10455500.0],["2013-07-31",13.7108,13.8709,13.6349,13.7529,10145000.0],["2013-08-01",13.8625,14.0226,13.8035,13.8962,10080400.0],["2013-08-02",13.7866,13.8287,13.6686,13.7529,10730300.0],["2013-08-05",13.6349,13.7698,13.5254,13.5675,8098300.0],["2013-08-06",13.5928,13.7276,13.5422,13.6181,8928000.0],["2013-08-07",13.5422,13.6181,13.3821,13.3905,11614700.0],["2013-08-08",13.5001,13.5001,13.1293,13.1883,19917900.0],["2013-08-09",13.1124,13.222,13.0366,13.2051,10719500.0],["2013-08-12",13.163,13.2726,13.1293,13.1883,8656600.0],["2013-08-13",13.281,13.3063,12.9945,13.2557,7797600.0],["2013-08-14",13.1799,13.2978,13.0787,13.2557,12888500.0],["2013-08-15",12.9945,13.1377,12.8765,12.9102,11225700.0],["2013-08-16",12.8259,13.5338,12.6742,13.163,30578100.0],["2013-08-19",13.0619,13.2136,12.9271,13.104,16067100.0],["2013-08-20",13.1379,13.2482,13.0446,13.1973,9276000.0],["2013-08-21",13.1464,13.3415,13.0955,13.1888,11539300.0],["2013-08-22",13.2397,13.35,13.2143,13.2821,9568300.0],["2013-08-23",13.35,13.3585,13.1804,13.2482,7075900.0],["2013-08-26",13.2312,13.2991,13.0701,13.104,7602600.0],["2013-08-27",12.9768,12.9938,12.7393,12.7817,10480900.0],["2013-08-28",12.7648,12.8411,12.6884,12.6884,12505900.0],["2013-08-29",12.6545,12.8496,12.6375,12.8411,12229800.0],["2013-08-30",12.8072,12.8241,12.5951,12.7308,9689300.0],["2013-09-03",12.892,12.9683,12.7139,12.8156,8697700.0],["2013-09-04",12.7987,13.2482,12.7902,13.2482,15005000.0],["2013-09-05",13.2567,13.3161,13.1634,13.2991,9344700.0],["2013-09-06",13.3076,13.3161,13.0192,13.1549,10748200.0],["2013-09-09",13.1719,13.2482,13.1125,13.2228,10043300.0],["2013-09-10",13.2906,13.562,13.2652,13.5535,8639400.0],["2013-09-11",13.562,13.596,13.367,13.5111,11350700.0],["2013-09-12",13.5281,13.5705,13.4263,13.5111,8891700.0],["2013-09-13",13.5196,13.5875,13.367,13.4942,7920600.0],["2013-09-16",13.6384,13.7062,13.4942,13.5281,10413600.0],["2013-09-17",13.5281,13.5705,13.4602,13.4857,10549000.0],["2013-09-18",13.4772,13.7656,13.4178,13.7486,10683000.0],["2013-09-19",13.808,13.9352,13.6384,13.6468,7989400.0],["2013-09-20",13.6299,13.7741,13.4772,13.5111,12211300.0],["2013-09-23",13.4602,13.6299,13.4263,13.562,10665700.0],["2013-09-24",14.6986,14.8597,14.3763,14.8003,88903900.0],["2013-09-25",14.6562,15.2159,14.6307,15.1311,34664700.0],["2013-09-26",15.1481,15.182,14.9106,15.0717,16844800.0],["2013-09-27",14.9869,15.0717,14.741,14.9276,14484200.0],["2013-09-30",14.7579,14.9785,14.6731,14.8682,15514100.0],["2013-10-01",14.9106,14.9191,14.6562,14.8173,13296800.0],["2013-10-02",14.7664,15.0209,14.6731,14.8512,16213800.0],["2013-10-03",14.8427,14.8512,14.6222,14.6986,13018900.0],["2013-10-04",14.6986,14.9784,14.6901,14.9021,11027200.0],["2013-10-07",14.707,15.2499,14.6307,15.0717,16581100.0],["2013-10-08",15.0378,15.199,14.7494,14.8512,16676600.0],["2013-10-09",14.9021,14.9106,14.5459,14.707,13941000.0],["2013-10-10",14.8258,15.2074,14.8003,15.1735,10925800.0],["2013-10-11",15.0463,15.3432,14.9869,15.2668,9161200.0],["2013-10-14",15.165,15.4195,15.0378,15.3516,9525900.0],["2013-10-15",15.3347,15.411,15.1057,15.1142,11641500.0],["2013-10-16",15.165,15.411,15.1311,15.2329,13369600.0],["2013-10-17",15.0378,15.3686,15.0293,15.3432,11486200.0],["2013-10-18",15.2923,15.3516,15.2159,15.3092,8948200.0],["2013-10-21",15.3516,15.3516,15.1142,15.1566,8772500.0],["2013-10-22",15.2159,15.3516,15.1481,15.3262,10795700.0],["2013-10-23",15.199,15.2499,14.6901,14.7579,14888200.0],["2013-10-24",14.9869,15.1396,14.8767,15.1142,12099000.0],["2013-10-25",15.0463,15.0717,14.8936,15.0124,8395100.0],["2013-10-28",14.9869,15.1057,14.9869,15.0378,7463500.0],["2013-10-29",15.1396,15.3856,15.0633,15.2753,11641400.0],["2013-10-30",15.2838,15.3432,15.0463,15.165,6476000.0],["2013-10-31",15.1142,15.3092,15.1057,15.1481,10982700.0],["2013-11-01",15.1396,15.1396,14.9191,15.0124,9637700.0],["2013-11-04",15.0802,15.0972,14.936,15.0548,7987800.0],["2013-11-05",14.9276,15.182,14.7919,15.0717,11222700.0],["2013-11-06",15.1396,15.2159,14.9276,15.199,7458500.0],["2013-11-07",15.1735,15.2074,14.6986,14.724,11617200.0],["2013-11-08",14.8003,15.0972,14.6477,15.0548,12424600.0],["2013-11-11",15.0548,15.2583,14.9615,15.0972,9599800.0],["2013-11-12",15.0209,15.0633,14.9021,14.9615,7535700.0],["2013-11-13",14.8682,14.9869,14.7579,14.9869,11174500.0],["2013-11-14",15.1481,15.1566,14.8427,14.8936,12172700.0],["2013-11-15",15.0124,15.0463,14.512,14.8597,14485600.0],["2013-11-18",14.741,14.8597,14.3254,14.3678,15640500.0],["2013-11-19",14.3848,14.5128,14.2995,14.3507,9281500.0],["2013-11-20",14.3592,14.4787,14.291,14.3592,10679700.0],["2013-11-21",14.4019,14.7602,14.3507,14.7346,13571500.0],["2013-11-22",14.7346,14.7346,14.5725,14.7176,6782100.0],["2013-11-25",14.7602,14.7688,14.6408,14.7346,5810100.0],["2013-11-26",14.7261,15.0418,14.6493,14.9479,12534300.0],["2013-11-27",14.9223,14.9394,14.7346,14.8029,9707000.0],["2013-11-29",14.8456,14.8882,14.7432,14.7602,3493600.0],["2013-12-02",14.7346,14.7346,14.5896,14.5981,7517600.0],["2013-12-03",14.5299,14.6664,14.3422,14.6067,11605000.0],["2013-12-04",14.5981,14.5981,14.0436,14.1715,24734900.0],["2013-12-05",14.1886,14.3507,14.0009,14.0777,14029600.0],["2013-12-06",14.2142,14.3678,14.1715,14.3592,11892500.0],["2013-12-09",14.3422,14.5214,14.163,14.3592,15108500.0],["2013-12-10",14.3337,14.4275,14.1715,14.3592,14962400.0],["2013-12-11",14.4275,14.5214,14.3422,14.3592,10718900.0],["2013-12-12",14.3592,14.3763,14.2398,14.2654,9532700.0],["2013-12-13",14.3848,14.3934,14.1886,14.2483,9167100.0],["2013-12-16",14.3336,14.3422,14.1971,14.2142,11428800.0],["2013-12-17",14.1886,14.4275,14.1801,14.3336,8851700.0],["2013-12-18",14.3592,14.564,14.2398,14.5299,11832300.0],["2013-12-19",14.4531,14.5299,14.3251,14.4019,9392500.0],["2013-12-20",14.3592,14.7261,14.3592,14.6664,17970700.0],["2013-12-23",14.7176,14.9565,14.7176,14.9394,10214000.0],["2013-12-24",14.8712,14.965,14.837,14.837,4504900.0],["2013-12-26",14.8541,14.9138,14.8285,14.8797,3836300.0],["2013-12-27",14.9479,14.9479,14.8114,14.8712,3655700.0],["2013-12-30",14.8712,14.9735,14.8456,14.9223,3601800.0],["2013-12-31",14.9565,15.1015,14.8712,15.0845,5533900.0],["2014-01-02",15.093,15.093,14.82,14.9735,7785900.0],["2014-01-03",14.965,15.1015,14.9053,14.9394,6773000.0],["2014-01-06",14.9309,14.9394,14.692,14.7517,9975500.0],["2014-01-07",14.82,14.8712,14.7261,14.82,8133200.0],["2014-01-08",14.8456,14.8882,14.6579,14.8626,8026100.0],["2014-01-09",14.8626,14.9309,14.7773,14.8456,8838000.0],["2014-01-10",14.82,14.9394,14.7858,14.9053,7970100.0],["2014-01-13",14.837,14.9309,14.7176,14.7773,9143100.0],["2014-01-14",14.7944,15.1357,14.7603,15.0418,12186600.0],["2014-01-15",15.1186,15.4257,15.093,15.2978,11834200.0],["2014-01-16",15.2466,15.2636,15.0247,15.0418,6960600.0],["2014-01-17",14.9821,15.0845,14.8626,14.9735,9461200.0],["2014-01-21",15.0333,15.093,14.9053,15.0247,5754100.0],["2014-01-22",15.093,15.1186,14.9821,15.0674,5769500.0],["2014-01-23",14.9394,14.9821,14.8456,14.9565,8232200.0],["2014-01-24",14.7176,14.8626,14.564,14.6493,19669900.0],["2014-01-27",14.6152,14.6835,14.1971,14.2654,15391200.0],["2014-01-28",14.2313,14.3592,14.1289,14.291,9863600.0],["2014-01-29",14.2313,14.3592,14.1801,14.2739,8983500.0],["2014-01-30",14.436,14.4446,14.2313,14.3166,10336300.0],["2014-01-31",14.0009,14.3763,13.9924,14.3507,20152200.0],["2014-02-03",14.163,14.3592,14.1203,14.2995,24873400.0],["2014-02-04",14.3166,14.3763,14.2057,14.3166,18623100.0],["2014-02-05",14.2398,14.4702,14.1971,14.4104,16304000.0],["2014-02-06",14.4275,14.6579,14.4019,14.5469,7920300.0],["2014-02-07",14.564,14.7005,14.4446,14.6579,12577000.0],["2014-02-10",14.6749,14.7602,14.5981,14.7176,7728600.0],["2014-02-11",14.7944,15.3319,14.6749,15.1698,23030000.0],["2014-02-12",15.1783,15.4343,15.1527,15.2807,18138300.0],["2014-02-13",15.1783,16.2107,15.1271,16.0998,31620000.0],["2014-02-14",16.0569,16.3742,15.8596,16.2627,22145900.0],["2014-02-18",16.1941,16.2627,16.0483,16.1684,13689100.0],["2014-02-19",16.1598,16.2885,15.9968,16.0826,13025100.0],["2014-02-20",16.0826,16.297,16.0569,16.2885,16165800.0],["2014-02-21",16.4,16.5029,16.2198,16.3828,14790200.0],["2014-02-24",16.5115,16.623,16.3571,16.3571,13388800.0],["2014-02-25",16.4085,16.4085,16.0826,16.3142,12104600.0],["2014-02-26",16.297,16.6487,16.2456,16.3828,14862900.0],["2014-02-27",16.297,16.3571,16.1684,16.3056,12154500.0],["2014-02-28",16.3228,16.3313,16.1169,16.2627,14745700.0],["2014-03-03",16.0397,16.2027,15.9111,16.0483,9200300.0],["2014-03-04",16.2627,16.3142,15.9968,16.1598,11363400.0],["2014-03-05",16.1255,16.46,16.0397,16.4429,17568300.0],["2014-03-06",16.4514,16.623,16.3914,16.623,13370400.0],["2014-03-07",16.7173,16.8717,16.6487,16.846,16734400.0],["2014-03-10",16.906,16.906,16.5286,16.623,11602700.0],["2014-03-11",16.6401,16.7259,16.3571,16.4085,12202400.0],["2014-03-12",16.3828,16.7431,16.2284,16.7345,10188800.0],["2014-03-13",16.7945,16.8717,16.0998,16.1941,19390700.0],["2014-03-14",16.1426,16.2713,16.0483,16.0569,13071700.0],["2014-03-17",16.1941,16.3571,16.1684,16.2799,6793300.0],["2014-03-18",16.2799,16.6315,16.2027,16.6144,10686100.0],["2014-03-19",16.6058,16.9489,16.52,16.7002,16491700.0],["2014-03-20",16.6916,17.3263,16.623,17.3177,27535600.0],["2014-03-21",17.3263,17.8495,17.2577,17.3006,25859800.0],["2014-03-24",17.5408,17.5493,16.9747,17.2406,15100300.0],["2014-03-25",17.3692,17.4979,17.1719,17.4636,13018700.0],["2014-03-26",17.5408,17.6952,17.0347,17.0347,16214100.0],["2014-03-27",17.0347,17.1719,16.846,16.8889,12449600.0],["2014-03-28",16.9403,17.4035,16.8889,17.3092,12615700.0],["2014-03-31",17.3606,17.7123,17.3092,17.515,13094300.0],["2014-04-01",17.4721,17.7037,17.3606,17.6866,16010100.0],["2014-04-02",17.7209,17.8753,17.6094,17.8324,11896900.0],["2014-04-03",17.8839,18.1498,17.7809,17.8753,19373000.0],["2014-04-04",18.0039,18.0382,17.292,17.3692,15097600.0],["2014-04-07",17.3435,17.3692,17.0519,17.1805,10206200.0],["2014-04-08",17.1462,17.3177,16.9661,17.0261,12649300.0],["2014-04-09",17.129,17.1891,16.9575,17.1462,9540100.0],["2014-04-10",17.1205,17.1462,16.3228,16.3742,19609000.0],["2014-04-11",16.3399,16.7087,16.1684,16.4,12163100.0],["2014-04-14",16.4943,16.623,16.177,16.3142,6573600.0],["2014-04-15",16.3571,16.4257,15.6966,16.177,28433300.0],["2014-04-16",16.0397,16.237,15.8167,16.2284,16948200.0],["2014-04-17",16.2027,16.3571,16.0397,16.2885,10238700.0],["2014-04-21",16.3656,16.4514,16.1426,16.4171,10505700.0],["2014-04-22",16.3228,16.7602,16.3228,16.6058,11168400.0],["2014-04-23",16.6058,16.7259,16.4686,16.5115,9063000.0],["2014-04-24",16.683,16.8031,16.46,16.6144,11860600.0],["2014-04-25",16.2885,16.4171,15.7567,15.9711,20504000.0],["2014-04-28",16.0826,16.2027,15.6709,16.014,11939100.0],["2014-04-29",16.1341,16.4428,16.0483,16.3571,13964000.0],["2014-04-30",16.2541,16.3657,16.0311,16.3485,17911800.0],["2014-05-01",16.3914,16.5458,16.177,16.1941,17221300.0],["2014-05-02",16.2198,16.3914,16.1598,16.2627,10285300.0],["2014-05-05",16.1169,16.3657,16.0397,16.2713,9132900.0],["2014-05-06",16.2027,16.3742,16.0998,16.177,10168600.0],["2014-05-07",16.1855,16.3056,16.0054,16.2885,11924600.0],["2014-05-08",16.1255,16.8374,16.0912,16.5715,21343300.0],["2014-05-09",16.5972,16.683,16.4171,16.5629,14059800.0],["2014-05-12",16.6659,16.7945,16.5887,16.7002,13120800.0],["2014-05-13",16.6659,16.7002,16.2113,16.3914,20500400.0],["2014-05-14",16.3657,16.4257,16.2027,16.2542,14985100.0],["2014-05-15",16.2113,16.2713,15.851,16.0311,15801700.0],["2014-05-16",16.6401,17.4035,16.6401,17.3349,38230900.0],["2014-05-19",17.1977,17.5064,17.0518,17.2577,16278400.0],["2014-05-20",17.2146,17.3611,16.9474,17.1284,13314600.0],["2014-05-21",17.1198,17.3008,17.1025,17.2405,7642700.0],["2014-05-22",17.1887,17.4042,17.1198,17.1456,9347200.0],["2014-05-23",17.2491,17.3439,17.1629,17.2749,7169800.0],["2014-05-27",17.3956,17.7404,17.1974,17.7404,20049000.0],["2014-05-28",17.7835,17.7922,17.5249,17.706,13816800.0],["2014-05-29",17.7404,17.7404,17.4474,17.4818,16088500.0],["2014-05-30",17.4991,17.4991,17.318,17.4042,10101200.0],["2014-06-02",17.2318,17.6973,17.2146,17.6887,10808000.0],["2014-06-03",17.7577,18.4904,17.6801,18.4645,33318600.0],["2014-06-04",18.499,18.8955,18.3697,18.5852,22877300.0],["2014-06-05",18.6197,18.8783,18.4559,18.7749,21007400.0],["2014-06-06",18.8869,18.8869,18.6628,18.8093,7831000.0],["2014-06-09",18.818,19.0507,18.818,18.8869,8643000.0],["2014-06-10",18.8697,18.8869,18.7404,18.8697,9403300.0],["2014-06-11",18.8525,19.0162,18.749,18.8697,10331700.0],["2014-06-12",18.7921,18.9731,18.6111,18.749,10857500.0],["2014-06-13",18.8869,19.3266,18.8352,19.2835,13396600.0],["2014-06-16",19.2662,19.43,19.1283,19.2662,7917700.0],["2014-06-17",19.1973,19.4903,19.0852,19.3869,11200100.0],["2014-06-18",19.4128,19.4128,19.0766,19.2835,13136600.0],["2014-06-19",19.3697,19.3869,19.1542,19.361,12923000.0],["2014-06-20",19.4386,19.611,19.2662,19.611,19207500.0],["2014-06-23",19.6196,19.8179,19.5679,19.7403,20573000.0],["2014-06-24",19.7576,20.0162,19.5162,19.6024,19276200.0],["2014-06-25",19.6024,19.611,19.2921,19.4731,12007300.0],["2014-06-26",19.4817,19.5162,19.1024,19.3266,12812800.0],["2014-06-27",19.2662,19.3869,19.18,19.3093,9171600.0],["2014-06-30",19.3007,19.5679,19.2231,19.4386,11199300.0],["2014-07-01",19.5593,19.7489,19.4731,19.5334,9030000.0],["2014-07-02",19.5507,19.68,19.4731,19.6455,6428400.0],["2014-07-03",19.6972,19.7834,19.5852,19.6627,5488500.0],["2014-07-07",20.0851,20.2231,19.68,19.7921,13761400.0],["2014-07-08",19.6972,19.9558,19.5852,19.6024,16012600.0],["2014-07-09",19.6455,20.1541,19.5852,20.0593,18534300.0],["2014-07-10",19.749,19.8696,19.5938,19.7145,14261800.0],["2014-07-11",19.8265,19.8438,19.5938,19.6972,9123100.0],["2014-07-14",19.8438,19.9472,19.7231,19.8783,9837700.0],["2014-07-15",19.9127,20.0248,19.5593,19.7317,10531700.0],["2014-07-16",19.8179,19.9645,19.6283,19.6972,18058600.0],["2014-07-17",19.5852,19.8869,19.5334,19.6283,11318100.0],["2014-07-18",19.7145,19.8352,19.5765,19.8265,11636800.0],["2014-07-21",19.7059,19.9903,19.6886,19.749,7272900.0],["2014-07-22",19.6541,19.749,19.2404,19.4128,24962300.0],["2014-07-23",19.4645,19.499,18.818,18.8783,19372600.0],["2014-07-24",18.9128,18.9645,18.7145,18.7576,10357000.0],["2014-07-25",18.568,18.6542,18.0508,18.3008,32255000.0],["2014-07-28",18.3352,18.5421,17.9387,18.4128,18647900.0],["2014-07-29",18.5594,18.5766,18.1887,18.2663,9834800.0],["2014-07-30",18.4904,18.6887,18.2318,18.3439,9720900.0],["2014-07-31",18.1887,18.4214,18.0421,18.068,12962700.0],["2014-08-01",18.0508,18.2663,17.9387,18.1801,9624200.0],["2014-08-04",18.2749,18.3525,18.0249,18.2145,7407900.0],["2014-08-05",18.0939,18.2232,17.8611,17.9646,9958800.0],["2014-08-06",18.0508,18.3352,17.8956,18.2318,10986000.0],["2014-08-07",18.318,18.4818,17.7577,17.8353,15613800.0],["2014-08-08",17.818,17.9904,17.6542,17.9559,9052300.0],["2014-08-11",18.0163,18.4818,18.0163,18.1801,9213500.0],["2014-08-12",18.0421,18.2318,17.8353,18.0249,8557100.0],["2014-08-13",18.0335,18.1973,18.0335,18.0766,9315000.0],["2014-08-14",18.1025,18.318,18.0939,18.2318,11241000.0],["2014-08-15",19.4386,19.4731,18.9818,19.3783,25841600.0],["2014-08-18",19.4645,19.4645,18.9473,19.0507,16987500.0],["2014-08-19",19.1719,19.1719,18.9641,19.094,9119300.0],["2014-08-20",19.0161,19.1806,18.9295,18.9641,9820500.0],["2014-08-21",18.9814,19.2239,18.9468,19.2239,11350000.0],["2014-08-22",19.2152,19.3278,19.0767,19.1979,7573700.0],["2014-08-25",19.2326,19.2585,19.0421,19.1546,9763500.0],["2014-08-26",19.12,19.3192,19.1113,19.2499,8671700.0],["2014-08-27",19.3105,19.6569,19.2239,19.5963,10428200.0],["2014-08-28",19.4664,19.7781,19.4664,19.7435,9035100.0],["2014-08-29",19.7868,20.0552,19.7002,20.0119,15635800.0],["2014-09-02",19.8214,19.9167,19.6482,19.856,11956900.0],["2014-09-03",19.9167,19.9686,19.7781,19.8301,12940800.0],["2014-09-04",19.8734,19.8734,19.5183,19.5183,12291800.0],["2014-09-05",19.5703,19.7261,19.4144,19.7088,10448000.0],["2014-09-08",19.7088,19.7608,19.527,19.6309,10070800.0],["2014-09-09",19.5703,19.6915,19.4057,19.449,12567200.0],["2014-09-10",19.5443,19.5443,19.3278,19.3711,7355000.0],["2014-09-11",19.3625,19.856,19.2932,19.856,12622700.0],["2014-09-12",19.5789,19.7175,19.2672,19.3105,12032000.0],["2014-09-15",19.3451,19.4231,19.0247,19.094,11815100.0],["2014-09-16",19.12,19.4057,18.9208,19.3711,8430000.0],["2014-09-17",19.3798,19.5876,19.2845,19.4404,10608100.0],["2014-09-18",19.449,19.5876,19.3625,19.5703,9095100.0],["2014-09-19",19.6742,19.6829,19.4837,19.527,10453700.0],["2014-09-22",19.3798,19.3884,18.9555,18.9988,9260200.0],["2014-09-23",18.6957,19.1113,18.5918,18.7303,13683200.0],["2014-09-24",18.7736,19.0421,18.7303,19.0161,7675600.0],["2014-09-25",19.0074,19.0161,18.5918,18.6264,9119200.0],["2014-09-26",18.687,18.9295,18.6524,18.8256,7473900.0],["2014-09-29",18.6177,18.9035,18.5225,18.8342,7110100.0],["2014-09-30",18.8169,18.8689,18.6351,18.713,9495200.0],["2014-10-01",18.7563,18.7823,18.0982,18.1501,16300600.0],["2014-10-02",18.1588,18.2194,17.6565,17.7778,24922700.0],["2014-10-03",17.8297,18.0202,17.7085,17.9596,11155100.0],["2014-10-06",18.0202,18.1934,17.7258,17.8384,9935000.0],["2014-10-07",17.6998,18.0982,17.6046,17.6392,15630200.0],["2014-10-08",17.873,18.3406,17.6479,18.3147,16941900.0],["2014-10-09",18.1761,18.4099,17.925,18.0722,17546500.0],["2014-10-10",17.8297,17.8297,16.8859,17.1716,33135400.0],["2014-10-13",17.1283,17.1889,16.3057,16.3836,36073300.0],["2014-10-14",16.7213,16.9725,16.4962,16.7473,20061000.0],["2014-10-15",16.5308,16.8772,16.1325,16.8252,30272400.0],["2014-10-16",16.5308,17.2755,16.4962,17.2063,17520500.0],["2014-10-17",17.3188,17.6132,17.137,17.2149,17455300.0],["2014-10-20",17.085,17.4401,17.0157,17.3794,10231100.0],["2014-10-21",17.4487,17.9943,17.3968,17.9943,18140100.0],["2014-10-22",18.0722,18.1588,17.6739,17.7431,14909300.0],["2014-10-23",17.8384,18.3493,17.8384,18.0982,19154800.0],["2014-10-24",18.1761,18.6437,18.0982,18.1761,19804200.0],["2014-10-27",18.0809,18.3839,18.0116,18.2194,10460900.0],["2014-10-28",18.306,18.4013,18.1761,18.4013,10943700.0],["2014-10-29",18.2281,18.6264,18.2281,18.6004,11025000.0],["2014-10-30",18.4965,18.5831,18.1415,18.4792,13317900.0],["2014-10-31",18.7996,19.3538,18.7996,19.1287,18062900.0],["2014-11-03",19.2152,19.449,19.146,19.2326,11643500.0],["2014-11-04",19.1719,19.2932,18.9728,19.12,12058000.0],["2014-11-05",19.2932,19.6049,19.0594,19.5789,10383800.0],["2014-11-06",19.553,19.7002,19.3884,19.5616,11774300.0],["2014-11-07",19.6136,19.6136,19.1719,19.4231,8217400.0],["2014-11-10",19.4231,19.882,19.3624,19.5963,10653900.0],["2014-11-11",19.6482,19.7261,19.4057,19.5183,8117800.0],["2014-11-12",19.5703,19.6915,19.3192,19.475,9910200.0],["2014-11-13",19.8041,19.8993,19.4837,19.5876,13873400.0],["2014-11-14",19.2326,19.8993,19.1113,19.7608,14877200.0],["2014-11-17",19.6482,19.7348,19.2845,19.4664,11374100.0],["2014-11-18",19.5533,19.8752,19.4403,19.7273,9718600.0],["2014-11-19",19.7621,19.7882,19.5968,19.649,9929000.0],["2014-11-20",19.5273,19.7447,19.4577,19.6838,9402400.0],["2014-11-21",19.9361,19.9796,19.6838,19.8839,9890300.0],["2014-11-24",19.8665,20.2144,19.7621,20.2144,13508800.0],["2014-11-25",20.1013,20.2144,20.0491,20.2057,8721500.0],["2014-11-26",20.2666,20.7972,20.2666,20.7624,14852600.0],["2014-11-28",20.6145,21.0059,20.5362,20.9189,9712400.0],["2014-12-01",20.9103,20.9189,20.6145,20.6493,10257800.0],["2014-12-02",20.6232,20.832,20.5536,20.7624,10582600.0],["2014-12-03",20.8407,21.4669,20.832,21.3886,17468400.0],["2014-12-04",21.4147,21.6148,21.1277,21.2234,10143700.0],["2014-12-05",21.4147,21.8236,21.1016,21.7801,19265200.0],["2014-12-08",21.8496,21.9627,20.9102,21.0842,18671200.0],["2014-12-09",20.9885,21.3625,20.8233,21.2408,13241000.0],["2014-12-10",21.1886,21.1886,20.571,20.6841,10681100.0],["2014-12-11",20.7624,21.1103,20.6232,20.6928,7736400.0],["2014-12-12",20.571,21.0755,20.4405,20.5797,14273700.0],["2014-12-15",20.7189,20.9189,20.2405,20.3449,14971300.0],["2014-12-16",20.1535,21.1103,20.11,20.745,25505200.0],["2014-12-17",20.7015,21.3017,20.5362,21.2756,17430500.0],["2014-12-18",21.6322,21.7627,21.38,21.754,18581800.0],["2014-12-19",21.7714,21.8757,21.5713,21.6496,14802700.0],["2014-12-22",21.6757,22.1541,21.6757,22.0932,17583800.0],["2014-12-23",22.1715,22.3628,21.9975,22.0932,9841000.0],["2014-12-24",22.0932,22.1628,21.9627,21.9627,2878400.0],["2014-12-26",22.1367,22.1541,21.8844,21.9105,4057700.0],["2014-12-29",21.7627,22.0932,21.7627,22.0149,5894400.0],["2014-12-30",21.7714,22.0149,21.7627,21.9366,6554300.0],["2014-12-31",22.0149,22.0497,21.5974,21.6757,7006500.0],["2015-01-02",21.7366,21.8844,21.3973,21.7105,6910200.0],["2015-01-05",21.5278,21.6583,21.0059,21.0146,11419800.0],["2015-01-06",20.9885,21.1364,20.2057,20.2231,19678300.0],["2015-01-07",20.3275,20.4753,20.0839,20.4145,15710300.0],["2015-01-08",20.6058,21.1538,20.5884,21.0668,16696900.0],["2015-01-09",20.9624,21.1712,20.7885,21.0842,8737000.0],["2015-01-12",21.1103,21.119,20.4579,20.5797,12581500.0],["2015-01-13",20.7885,21.119,20.1883,20.2927,14419300.0],["2015-01-14",20.0144,20.284,19.8752,20.023,21954700.0],["2015-01-15",20.5014,20.6319,20.2144,20.2927,26527200.0],["2015-01-16",20.1883,20.4492,19.9013,20.4145,16733200.0],["2015-01-20",20.5101,20.6754,20.2753,20.5536,13686000.0],["2015-01-21",20.658,21.3104,20.5623,21.1538,13106700.0],["2015-01-22",21.1364,21.4234,20.6754,21.4147,12543500.0],["2015-01-23",21.3278,21.3278,20.8494,20.9711,13218600.0],["2015-01-26",20.9711,21.1364,20.7102,21.0842,7787700.0],["2015-01-27",20.7537,20.8668,20.3536,20.5014,13424700.0],["2015-01-28",20.6841,21.0494,20.3101,20.3362,10843000.0],["2015-01-29",20.3275,20.6319,20.0578,20.5449,8518900.0],["2015-01-30",20.3449,20.6319,19.823,19.8665,13074500.0],["2015-02-02",19.9361,20.0056,19.3881,19.8839,14152300.0],["2015-02-03",19.8926,20.4145,19.8578,20.3971,11810800.0],["2015-02-04",20.4058,20.745,20.3884,20.5449,14635900.0],["2015-02-05",20.5536,20.9189,20.3275,20.8407,13207000.0],["2015-02-06",20.9276,21.4582,20.8146,21.0842,16898700.0],["2015-02-09",20.8755,20.919,20.4232,20.4493,11718200.0],["2015-02-10",20.6145,21.1451,20.4232,21.119,11140100.0],["2015-02-11",21.1103,21.1799,20.8668,21.1016,14902200.0],["2015-02-12",20.571,21.1451,20.5101,20.9972,19818300.0],["2015-02-13",21.0234,21.4252,20.9099,21.0671,12979000.0],["2015-02-17",20.9536,21.2418,20.8662,21.0758,12948700.0],["2015-02-18",21.0496,21.1719,20.875,21.0496,11429700.0],["2015-02-19",20.971,22.1764,20.971,21.7746,29232400.0],["2015-02-20",21.7658,22.3336,21.661,21.9493,23555700.0],["2015-02-23",21.8794,22.0541,21.6174,21.7571,14203100.0],["2015-02-24",21.827,22.1764,21.7396,22.1502,13374500.0],["2015-02-25",22.0453,22.1764,21.7571,21.9231,11742700.0],["2015-02-26",21.8794,21.8794,21.3553,21.7571,21342100.0],["2015-02-27",21.7309,22.0541,21.6086,21.8794,13294300.0],["2015-03-02",21.7833,22.3947,21.7833,22.386,17091100.0],["2015-03-03",22.2375,22.2462,21.3553,21.3903,18989700.0],["2015-03-04",21.3466,21.3553,20.9274,21.1981,12448600.0],["2015-03-05",21.2156,21.268,21.0234,21.1195,10047400.0],["2015-03-06",21.0584,21.1457,20.6566,20.8837,18044100.0],["2015-03-09",20.7876,21.1282,20.7876,21.0409,9924300.0],["2015-03-10",20.9099,21.006,20.5081,20.5343,11622000.0],["2015-03-11",20.6479,20.8138,20.4732,20.4906,16238700.0],["2015-03-12",20.3858,20.7701,20.2898,20.7614,14311000.0],["2015-03-13",20.9448,21.2418,20.9012,21.1719,14834900.0],["2015-03-16",21.2593,21.4776,21.1195,21.4601,12944500.0],["2015-03-17",21.3117,21.3903,21.0933,21.1457,12973600.0],["2015-03-18",21.0234,21.3117,20.5256,21.2855,23018300.0],["2015-03-19",21.2855,21.2855,20.9361,21.0322,9698600.0],["2015-03-20",21.1719,21.2331,21.0496,21.0671,17346600.0],["2015-03-23",21.0846,21.3641,20.9274,20.9361,11439900.0],["2015-03-24",20.9623,21.1894,20.8225,20.875,11834900.0],["2015-03-25",20.8575,20.9186,19.6522,19.7657,25737200.0],["2015-03-26",19.4338,19.9841,19.0407,19.5648,34670400.0],["2015-03-27",19.6609,20.0452,19.4862,19.9404,20147100.0],["2015-03-30",20.0714,20.1675,19.757,19.888,19359200.0],["2015-03-31",19.6958,19.8792,19.591,19.7046,13746600.0],["2015-04-01",19.6784,19.8006,19.3727,19.5561,16055300.0],["2015-04-02",19.6347,19.7482,19.3901,19.4513,9281100.0],["2015-04-06",19.3028,19.4425,19.163,19.3552,32215500.0],["2015-04-07",19.3814,19.4513,19.032,19.2067,28793600.0],["2015-04-08",19.2242,19.5823,19.2154,19.5473,18046100.0],["2015-04-09",19.4862,19.722,19.3115,19.6609,14365500.0],["2015-04-10",19.5997,19.722,19.4076,19.6522,12043900.0],["2015-04-13",19.5997,19.722,19.4862,19.5037,8909000.0],["2015-04-14",19.3989,19.5124,19.2504,19.3901,12358400.0],["2015-04-15",19.2678,19.8356,19.2591,19.6958,15021000.0],["2015-04-16",19.3901,19.4076,18.9621,19.1106,33201500.0],["2015-04-17",18.9534,19.0058,18.6652,18.77,20698400.0],["2015-04-20",18.9621,19.1543,18.9359,19.0058,13365200.0],["2015-04-21",19.4513,19.8006,19.2678,19.4687,30028400.0],["2015-04-22",19.4425,19.5823,19.2242,19.4862,11528400.0],["2015-04-23",19.3377,19.4251,19.1718,19.3639,9290300.0],["2015-04-24",19.4513,19.5211,18.9971,19.0408,14286800.0],["2015-04-27",17.9315,17.949,17.1542,17.4424,219415200.0],["2015-04-28",17.5821,17.8966,17.4598,17.5035,55701400.0],["2015-04-29",17.4249,17.4773,17.1454,17.4773,31274200.0],["2015-04-30",17.3987,17.3987,17.1629,17.2852,33200100.0],["2015-05-01",17.4074,17.5647,17.3114,17.4511,27346000.0],["2015-05-04",17.4511,17.5385,17.3463,17.3638,14802900.0],["2015-05-05",17.2677,17.3288,16.8746,16.9096,27823300.0],["2015-05-06",16.9882,17.0843,16.7436,16.9882,24425100.0],["2015-05-07",16.7786,17.1803,16.7698,17.0843,14345900.0],["2015-05-08",17.2764,17.3376,17.1629,17.1978,15655300.0],["2015-05-11",17.2939,17.4336,17.2328,17.3987,18837100.0],["2015-05-12",17.39,17.4598,17.2764,17.3725,15269900.0],["2015-05-13",17.4249,17.5035,17.2764,17.4074,23811200.0],["2015-05-14",17.4948,17.5559,17.2852,17.3463,30896500.0],["2015-05-15",17.9664,17.9839,17.5734,17.6433,55400700.0],["2015-05-18",17.6957,17.7655,17.486,17.6345,24351900.0],["2015-05-19",17.7311,17.8452,17.4941,17.5468,22054900.0],["2015-05-20",17.5116,17.617,17.4414,17.4765,17596200.0],["2015-05-21",17.4063,17.7837,17.3975,17.6872,11819800.0],["2015-05-22",17.7135,17.8013,17.617,17.6784,13257200.0],["2015-05-26",17.6521,17.7662,17.4502,17.5468,15117000.0],["2015-05-27",17.5204,17.9944,17.5204,17.854,16439200.0],["2015-05-28",17.854,18.0822,17.8101,17.8715,18479800.0],["2015-05-29",17.933,17.933,17.6082,17.6696,17857100.0],["2015-06-01",17.5819,17.854,17.5819,17.8276,11839700.0],["2015-06-02",17.7925,18.0734,17.6345,17.8891,15954100.0],["2015-06-03",18.0295,18.0734,17.8452,17.8715,9133500.0],["2015-06-04",17.7662,17.8276,17.4326,17.6082,17684700.0],["2015-06-05",17.5906,17.7574,17.4941,17.6872,12782500.0],["2015-06-08",17.6784,17.7662,17.3888,17.4414,15101500.0],["2015-06-09",17.3975,17.5643,17.301,17.4765,12721000.0],["2015-06-10",17.5555,17.6784,17.5204,17.5906,14241500.0],["2015-06-11",17.5906,17.6521,17.3273,17.3624,16586500.0],["2015-06-12",17.3273,17.3712,17.1956,17.222,12228200.0],["2015-06-15",17.0728,17.3712,16.9762,17.301,15661300.0],["2015-06-16",17.2395,17.4239,17.1781,17.3975,11534800.0],["2015-06-17",17.3712,17.4677,17.1342,17.1517,18479200.0],["2015-06-18",17.222,17.4327,17.1869,17.4151,16078000.0],["2015-06-19",17.4063,17.4941,17.2746,17.3098,16973900.0],["2015-06-22",17.3712,17.5116,17.2922,17.4326,13235400.0],["2015-06-23",17.4151,17.6696,17.4063,17.5204,11025300.0],["2015-06-24",17.7662,17.9593,17.6258,17.6433,19194700.0],["2015-06-25",17.7486,17.8013,17.5643,17.6082,10723500.0],["2015-06-26",17.5204,17.696,17.2308,17.3624,17069800.0],["2015-06-29",17.1956,17.1956,16.8445,16.8621,20049100.0],["2015-06-30",16.9235,17.0376,16.7304,16.8709,15942300.0],["2015-07-01",16.9762,17.2571,16.9762,17.1254,13062000.0],["2015-07-02",17.1605,17.2395,17.0728,17.2132,9067000.0],["2015-07-06",17.0113,17.3098,16.906,16.9148,11559000.0],["2015-07-07",16.8796,16.9411,16.4408,16.827,20994000.0],["2015-07-08",16.6778,16.7129,16.2564,16.2828,18978900.0],["2015-07-09",16.4495,16.5988,16.2476,16.2564,14214400.0],["2015-07-10",16.5285,16.669,16.432,16.4759,18375200.0],["2015-07-13",16.59,17.2308,16.5636,16.9499,21962000.0],["2015-07-14",16.9499,17.0464,16.5549,16.5812,27788000.0],["2015-07-15",16.59,16.669,16.2564,16.3003,22511400.0],["2015-07-16",16.1774,16.2213,15.484,15.6859,32327000.0],["2015-07-17",15.7122,15.7122,15.5279,15.5981,13387000.0],["2015-07-20",15.5805,15.7649,15.5279,15.5981,12652800.0],["2015-07-21",15.5981,15.8351,15.5718,15.6508,9426700.0],["2015-07-22",15.5015,15.5366,15.2733,15.3523,12036100.0],["2015-07-23",15.3348,15.6771,15.326,15.5542,13400500.0],["2015-07-24",15.5718,15.5718,15.1065,15.247,14637100.0],["2015-07-27",15.1416,15.3523,15.0363,15.2558,18439200.0],["2015-07-28",15.2645,15.5981,15.1065,15.4664,14067200.0],["2015-07-29",15.4138,15.4489,15.2294,15.405,11913300.0],["2015-07-30",15.4489,15.5718,15.3874,15.4225,12332800.0],["2015-07-31",15.3786,15.4489,15.2031,15.2382,16080600.0],["2015-08-03",15.326,15.326,15.0188,15.0627,12754200.0],["2015-08-04",15.01,15.1153,14.773,14.773,17050000.0],["2015-08-05",14.9134,15.1241,14.852,14.9485,13308100.0],["2015-08-06",15.0188,15.089,14.7466,14.7905,12857200.0],["2015-08-07",14.7291,14.9134,14.7203,14.9046,13570800.0],["2015-08-10",15.0626,15.5279,15.0363,15.4489,14581500.0],["2015-08-11",15.2382,15.3172,15.0451,15.2206,20174000.0],["2015-08-12",15.01,15.2645,14.9046,15.1855,14675100.0],["2015-08-13",15.2558,15.3172,14.9222,14.9661,17273900.0],["2015-08-14",14.6589,14.7291,14.2551,14.6062,42704600.0],["2015-08-17",14.5184,14.9749,14.457,14.9485,14596500.0],["2015-08-18",14.975,14.975,14.5335,14.5954,15286200.0],["2015-08-19",14.5159,14.7101,14.3393,14.5159,13984600.0],["2015-08-20",14.4011,14.4541,14.1009,14.1097,12890000.0],["2015-08-21",13.9684,14.1627,13.6506,13.6682,19420700.0],["2015-08-24",12.953,13.836,12.5822,13.3327,34065200.0],["2015-08-25",13.6241,13.7742,13.1031,13.1031,26214300.0],["2015-08-26",13.421,13.5535,12.9884,13.4563,38654400.0],["2015-08-27",13.5799,14.1274,13.5623,14.0744,21758900.0],["2015-08-28",14.0038,14.2863,13.9861,14.1186,11053700.0],["2015-08-31",14.0921,14.3128,13.9949,14.2068,16130200.0],["2015-09-01",13.8448,14.1362,13.5888,13.6771,17930300.0],["2015-09-02",13.889,13.942,13.5799,13.8448,13136800.0],["2015-09-03",13.9331,14.2422,13.8978,13.9155,13300400.0],["2015-09-04",13.7477,13.836,13.4916,13.5888,15285300.0],["2015-09-08",13.8448,13.9508,13.7919,13.889,14935300.0],["2015-09-09",13.8978,14.0479,13.6329,13.6506,15443800.0],["2015-09-10",13.6064,13.9508,13.474,13.7389,15424000.0],["2015-09-11",13.7212,13.8007,13.5535,13.6859,10501800.0],["2015-09-14",13.6859,13.8713,13.6771,13.7742,10151500.0],["2015-09-15",13.9243,14.0832,13.8448,14.0567,13098700.0],["2015-09-16",14.1097,14.304,13.9773,14.2775,12053400.0],["2015-09-17",14.1627,14.4011,14.0567,14.145,15661700.0],["2015-09-18",13.9773,14.2157,13.889,14.0656,24123400.0],["2015-09-21",14.1274,14.1715,13.7389,13.8095,14699300.0],["2015-09-22",13.6506,13.7389,13.2179,13.3327,19368400.0],["2015-09-23",13.2886,13.3327,12.8736,12.9001,16846500.0],["2015-09-24",12.8471,13.1385,12.6175,12.9707,19878600.0],["2015-09-25",13.2091,13.2444,12.7146,12.8912,17564300.0],["2015-09-28",12.8824,12.9354,12.6793,12.6882,29601100.0],["2015-09-29",12.7323,13.006,12.6528,12.8471,17131100.0],["2015-09-30",12.9707,13.1296,12.8824,12.9707,22366300.0],["2015-10-01",12.9972,13.0502,12.7588,12.953,17555400.0],["2015-10-02",12.7941,13.1914,12.75,13.1914,14386200.0],["2015-10-05",12.9266,13.4034,12.9266,13.3327,23367200.0],["2015-10-06",13.3239,13.527,13.1738,13.4563,13421500.0],["2015-10-07",13.5976,13.7919,13.4298,13.5888,17421000.0],["2015-10-08",13.5888,13.889,13.5358,13.836,11398400.0],["2015-10-09",13.7919,13.8802,13.527,13.8183,14906100.0],["2015-10-12",13.7919,13.8183,13.6594,13.7742,8574100.0],["2015-10-13",13.6329,13.7124,13.3592,13.368,17777100.0],["2015-10-14",13.4298,13.6947,13.3062,13.6329,20314000.0],["2015-10-15",13.7742,14.0391,13.5976,13.8802,25250600.0],["2015-10-16",13.9066,14.1362,13.7565,13.9773,15916600.0],["2015-10-19",14.1274,14.1715,13.8095,13.9596,11012300.0],["2015-10-20",13.942,14.4099,13.9066,14.2951,19316700.0],["2015-10-21",14.5954,14.7455,14.1715,14.1892,20605600.0],["2015-10-22",14.304,14.719,14.198,14.3128,31972200.0],["2015-10-23",14.304,14.5777,14.2333,14.5159,15106000.0],["2015-10-26",14.7013,14.7455,14.198,14.4188,11076200.0],["2015-10-27",14.357,14.7101,14.3481,14.3658,14499900.0],["2015-10-28",14.2333,14.7101,14.2333,14.6042,13535400.0],["2015-10-29",14.5689,14.8514,14.4541,14.7808,14808500.0],["2015-10-30",14.7455,14.8602,14.6307,14.8073,10770700.0],["2015-11-02",14.8249,14.9662,14.8073,14.9132,7825500.0],["2015-11-03",14.922,15.0545,14.7984,15.0103,9825800.0],["2015-11-04",14.9309,15.0368,14.8514,14.8956,11165100.0],["2015-11-05",14.9309,15.0192,14.7278,14.8426,9679500.0],["2015-11-06",14.8161,15.0633,14.6836,15.0545,11137300.0],["2015-11-09",14.8073,15.0457,14.6925,14.8426,12893600.0],["2015-11-10",14.7013,14.8691,14.6483,14.7984,9401900.0],["2015-11-11",14.8691,14.9132,14.6572,14.8249,7059600.0],["2015-11-12",14.7366,14.8602,14.5689,14.5954,18727000.0],["2015-11-13",15.1163,15.4518,14.8779,15.2223,20075500.0],["2015-11-16",15.134,15.7079,15.028,15.6637,15869900.0],["2015-11-17",15.6815,15.8946,15.5572,15.8236,15621200.0],["2015-11-18",15.8324,16.1432,15.8236,16.0988,12712300.0],["2015-11-19",16.161,16.3564,16.1077,16.161,12973500.0],["2015-11-20",16.2409,16.3031,15.9745,16.1432,13651100.0],["2015-11-23",15.8236,16.4096,15.8236,16.0988,8125700.0],["2015-11-24",15.9479,16.4629,15.939,16.3208,11883600.0],["2015-11-25",16.383,16.5783,16.2498,16.383,12356800.0],["2015-11-27",16.3475,16.6405,16.3297,16.5339,5012300.0],["2015-11-30",16.6227,16.8003,16.605,16.6671,11926100.0],["2015-12-01",16.6405,17.0756,16.6227,17.0312,17276500.0],["2015-12-02",16.9513,17.1733,16.9424,16.9868,10679400.0],["2015-12-03",17.0756,17.1466,16.5872,16.6583,15094900.0],["2015-12-04",16.6405,16.9513,16.6405,16.898,12265900.0],["2015-12-07",16.9602,17.0046,16.7648,16.7915,13871100.0],["2015-12-08",16.5428,16.8891,16.5251,16.827,10641200.0],["2015-12-09",16.6227,17.1289,16.6139,16.898,13953500.0],["2015-12-10",16.7648,16.8536,16.6139,16.6494,13511000.0],["2015-12-11",16.5162,16.5339,16.2143,16.2676,13903800.0],["2015-12-14",16.3386,16.3652,15.8236,16.0278,16391900.0],["2015-12-15",16.161,16.4895,16.1344,16.3919,16828400.0],["2015-12-16",16.4363,16.5162,16.1166,16.4274,14933200.0],["2015-12-17",16.6139,16.6139,16.0189,16.0367,13475400.0],["2015-12-18",15.9212,16.161,15.8502,16.0722,29994500.0],["2015-12-21",16.2498,16.4718,16.1166,16.4451,9573300.0],["2015-12-22",16.4807,16.7293,16.3563,16.6583,9538800.0],["2015-12-23",16.6938,17.1022,16.6671,16.9513,15180500.0],["2015-12-24",16.9424,17.0401,16.8891,16.969,3195700.0],["2015-12-28",17.0312,17.0845,16.6494,16.8714,8102300.0],["2015-12-29",16.8803,17.2354,16.8803,17.1022,10880400.0],["2015-12-30",16.9513,17.1822,16.8181,16.8359,6435400.0],["2015-12-31",16.8181,16.8358,16.5783,16.5783,8685100.0],["2016-01-04",16.2587,16.4007,16.161,16.4007,13331700.0],["2016-01-05",16.4007,16.5428,16.2409,16.4185,9442800.0],["2016-01-06",16.1344,16.1876,15.3085,15.7437,28687200.0],["2016-01-07",15.3618,15.6371,15.1132,15.2819,17003200.0],["2016-01-08",15.2997,15.3263,14.6692,14.909,30972800.0],["2016-01-11",15.0777,15.1398,14.5627,14.8113,23412700.0],["2016-01-12",15.0333,15.273,14.7136,14.8734,13943700.0],["2016-01-13",15.0244,15.1931,14.2252,14.3851,26701100.0],["2016-01-14",14.5271,15.1221,14.3851,14.9267,20913200.0],["2016-01-15",14.1631,14.5804,14.0743,14.2785,25362700.0],["2016-01-19",14.5271,14.8823,14.4916,14.6071,21473700.0],["2016-01-20",14.4916,14.7314,14.1719,14.536,27857800.0],["2016-01-21",14.6959,15.1842,14.4383,14.9267,17693100.0],["2016-01-22",15.2553,15.4151,14.9711,15.1398,14021300.0],["2016-01-25",15.0954,15.2375,15.0066,15.0155,9212100.0],["2016-01-26",15.1398,15.5217,15.0954,15.4062,15786700.0],["2016-01-27",15.3618,15.5572,15.0777,15.1754,12590200.0],["2016-01-28",15.2997,15.6105,14.8024,14.8113,17497100.0],["2016-01-29",14.9445,15.7081,14.9445,15.6726,18896700.0],["2016-02-01",15.495,15.8236,15.4506,15.6726,8861100.0],["2016-02-02",15.4506,15.4773,15.0866,15.1398,11379600.0],["2016-02-03",15.4684,15.4773,14.9889,15.353,9221600.0],["2016-02-04",15.3973,15.7792,15.3263,15.6105,13648100.0],["2016-02-05",15.4684,15.5483,14.8202,14.9267,16145200.0],["2016-02-08",14.7047,14.7136,14.092,14.3762,15377300.0],["2016-02-09",14.1897,14.5183,13.87,14.2963,13838900.0],["2016-02-10",14.3762,14.4739,14.1631,14.1986,13051600.0],["2016-02-11",13.9588,14.1542,13.7102,13.8878,11210400.0],["2016-02-12",14.0299,14.3318,13.7635,14.2607,8707200.0],["2016-02-16",14.3407,15.0866,14.3407,14.8468,22150100.0],["2016-02-17",14.9978,15.3352,14.9001,15.2197,11855600.0],["2016-02-18",15.2464,15.3529,15.1221,15.2464,12865500.0],["2016-02-19",16.4274,16.7382,16.1876,16.3208,35168200.0],["2016-02-22",16.605,16.7115,16.383,16.5073,15303400.0],["2016-02-23",16.4984,16.7216,16.4448,16.5252,12056300.0],["2016-02-24",16.3198,16.7126,16.1502,16.6859,10671000.0],["2016-02-25",16.7484,16.918,16.5877,16.8644,10102000.0],["2016-02-26",16.9626,16.9805,16.793,16.9626,10634400.0],["2016-02-29",16.9448,17.1679,16.8466,16.8466,9630500.0],["2016-03-01",17.043,17.3019,16.9537,17.2929,10150500.0],["2016-03-02",17.0965,17.4179,17.0519,17.4001,11373300.0],["2016-03-03",17.3197,17.4536,17.2394,17.3644,8138300.0],["2016-03-04",17.4536,17.4536,17.2037,17.3108,8932600.0],["2016-03-07",17.1501,17.409,17.1322,17.3554,9190700.0],["2016-03-08",17.1947,17.3286,16.7483,16.7662,12899000.0],["2016-03-09",16.9715,17.2126,16.909,17.1144,10108300.0],["2016-03-10",17.2662,17.534,17.1412,17.4715,15402100.0],["2016-03-11",17.5876,17.9447,17.4983,17.8911,15394400.0],["2016-03-14",17.8375,17.9447,17.7125,17.775,11496400.0],["2016-03-15",17.6857,17.8018,17.65,17.7661,10204300.0],["2016-03-16",17.775,17.9804,17.7036,17.9,14361000.0],["2016-03-17",17.7393,18.2393,17.7393,18.1054,13491100.0],["2016-03-18",18.1679,18.3285,17.9982,18.2928,19742300.0],["2016-03-21",18.2661,18.6589,18.1679,18.5071,13961000.0],["2016-03-22",18.4178,18.641,18.3018,18.5518,7568600.0],["2016-03-23",18.4625,18.5339,18.0339,18.1054,12699200.0],["2016-03-24",18.1054,18.1411,17.5965,17.9893,14108500.0],["2016-03-28",18.0518,18.1411,17.9893,18.0339,5424300.0],["2016-03-29",17.9625,18.4625,17.8911,18.3821,7850900.0],["2016-03-30",18.5785,18.9267,18.5785,18.7839,12446200.0],["2016-03-31",18.6678,19.1142,18.6499,18.9088,14526500.0],["2016-04-01",18.7392,19.1231,18.6499,19.1231,11886700.0],["2016-04-04",19.0606,19.1588,18.8731,18.8999,7935300.0],["2016-04-05",18.7481,18.8642,18.641,18.7035,8911600.0],["2016-04-06",18.5428,18.8553,18.4982,18.8017,8766800.0],["2016-04-07",18.6589,18.7392,18.4625,18.5696,9180800.0],["2016-04-08",18.7839,18.9535,18.4803,18.5607,8668100.0],["2016-04-11",18.7035,18.8999,18.6767,18.6946,13810000.0],["2016-04-12",18.7749,18.7839,18.5428,18.6857,8306100.0],["2016-04-13",18.7124,19.0874,18.7035,19.0249,8393600.0],["2016-04-14",19.0428,19.2124,18.4982,19.1767,18154200.0],["2016-04-15",19.1678,19.2035,19.0071,19.1678,12349900.0],["2016-04-18",19.1053,19.3463,18.9803,19.2481,9351900.0],["2016-04-19",19.0874,19.2124,18.8999,18.9267,12243000.0],["2016-04-20",18.8642,19.0338,18.7214,18.8731,13615900.0],["2016-04-21",18.8285,18.9624,18.6142,18.7035,8925900.0],["2016-04-22",18.6946,18.9803,18.6321,18.8374,9139300.0],["2016-04-25",18.766,18.8642,18.6321,18.6946,6772300.0],["2016-04-26",18.8553,19.1499,18.7482,18.9892,9230900.0],["2016-04-27",18.9713,19.2124,18.8999,19.1231,9512600.0],["2016-04-28",18.9803,19.0071,18.4982,18.5785,10875700.0],["2016-04-29",18.4357,18.4535,18.0072,18.275,14884500.0],["2016-05-02",18.3018,18.4357,18.1232,18.1321,11773500.0],["2016-05-03",17.9536,18.1589,17.8375,17.9447,16630800.0],["2016-05-04",17.8554,17.8732,17.5965,17.7215,12115100.0],["2016-05-05",17.7572,17.8375,17.5876,17.7215,9268100.0],["2016-05-06",17.6322,17.7661,17.5251,17.7393,7069100.0],["2016-05-09",17.7393,17.8643,17.6768,17.7572,5616400.0],["2016-05-10",17.7661,17.8554,17.6679,17.8375,11661700.0],["2016-05-11",17.7572,17.9982,17.7125,17.8643,20502400.0],["2016-05-12",17.9804,18.0161,17.3733,17.5251,11787900.0],["2016-05-13",17.4804,17.6054,17.4269,17.5072,10177800.0],["2016-05-16",17.4447,17.8375,17.4447,17.7215,7795900.0],["2016-05-17",17.6768,17.8375,17.4893,17.534,7844900.0],["2016-05-18",17.534,17.9447,17.4894,17.784,10025000.0],["2016-05-19",17.6679,17.8911,17.6054,17.775,14193300.0],["2016-05-20",19.3909,20.3373,19.3731,20.2302,53385000.0],["2016-05-23",20.4266,20.5515,20.3284,20.4444,24854300.0],["2016-05-24",20.561,21.0631,20.552,21.0631,19040300.0],["2016-05-25",21.3321,21.4128,20.9645,21.2156,14740200.0],["2016-05-26",21.2245,21.4039,21.1618,21.2783,12330500.0],["2016-05-27",21.3949,22.0405,21.3411,21.915,18555600.0],["2016-05-31",21.8074,21.9419,21.6101,21.897,18801400.0],["2016-06-01",21.7894,21.9508,21.7267,21.8612,10480900.0],["2016-06-02",21.9688,22.1033,21.915,21.9867,18034800.0],["2016-06-03",21.8881,21.9419,21.6191,21.8701,16194500.0],["2016-06-06",21.897,21.9957,21.6101,21.6729,13550500.0],["2016-06-07",21.7984,21.8432,21.6191,21.6729,10476100.0],["2016-06-08",21.6998,21.7894,21.6011,21.7267,8014900.0],["2016-06-09",21.5473,21.9329,21.4397,21.897,11920900.0],["2016-06-10",21.8791,21.924,21.4846,21.5832,12630200.0],["2016-06-13",21.5025,21.6549,21.3859,21.4666,11253000.0],["2016-06-14",21.2694,21.4128,21.0362,21.2873,14600500.0],["2016-06-15",21.377,21.4756,21.09,21.2514,13912700.0],["2016-06-16",21.09,21.2963,20.9107,21.2425,12827600.0],["2016-06-17",21.2066,21.2066,20.9466,21.0093,22138500.0],["2016-06-20",21.4039,21.4846,21.1887,21.1887,13020700.0],["2016-06-21",21.2425,21.4487,21.1976,21.368,7720100.0],["2016-06-22",21.368,21.7625,21.3232,21.4935,11645700.0],["2016-06-23",21.8253,21.9957,21.637,21.9867,10942900.0],["2016-06-24",21.0721,21.4846,20.7582,20.83,35722800.0],["2016-06-27",20.6596,20.7762,19.8795,19.9871,20293800.0],["2016-06-28",20.3996,20.5968,20.2292,20.5699,13573800.0],["2016-06-29",20.8479,21.2604,20.7852,21.1259,13315300.0],["2016-06-30",21.2604,21.5025,21.0452,21.4935,10256700.0],["2016-07-01",21.3142,21.5384,21.2873,21.4218,8593000.0],["2016-07-05",21.2963,21.4039,21.0631,21.377,8747100.0],["2016-07-06",21.1797,21.5384,21.09,21.5204,9625800.0],["2016-07-07",21.5384,21.9329,21.5204,21.7805,10056500.0],["2016-07-08",21.9688,22.3902,21.906,22.3544,14148100.0],["2016-07-11",22.4171,22.6861,22.4171,22.5516,11026200.0],["2016-07-12",22.7041,22.8296,22.5337,22.7848,10623000.0],["2016-07-13",22.8565,23.2869,22.7937,23.2331,15989700.0],["2016-07-14",23.3855,23.529,23.0807,23.4035,14888600.0],["2016-07-15",23.4483,23.6187,23.269,23.6187,11635400.0],["2016-07-18",23.789,23.8877,23.6366,23.8518,13473000.0],["2016-07-19",23.7621,24.0491,23.6007,23.6635,15996700.0],["2016-07-20",23.8249,24.0043,23.6904,23.8967,9809500.0],["2016-07-21",23.8608,23.9056,23.3676,23.52,14638500.0],["2016-07-22",23.6635,23.6814,23.3855,23.6456,5292100.0],["2016-07-25",23.7083,23.8339,23.538,23.7532,6859600.0],["2016-07-26",23.9056,24.0581,23.7263,24.0401,11877000.0],["2016-07-27",24.1029,24.3091,23.8697,24.1208,10220900.0],["2016-07-28",24.0491,24.1657,23.8339,23.8697,8239100.0],["2016-07-29",23.8339,23.9236,23.4573,23.5738,8805600.0],["2016-08-01",23.6814,23.7263,23.4842,23.5559,6456700.0],["2016-08-02",23.52,23.538,23.0269,23.2869,10462200.0],["2016-08-03",23.2241,23.5111,23.1883,23.4931,5615600.0],["2016-08-04",23.4931,23.6456,23.4393,23.6456,4926200.0],["2016-08-05",23.7621,24.0939,23.6545,24.0401,6914600.0],["2016-08-08",24.076,24.1388,23.9594,24.0581,5746100.0],["2016-08-09",24.1657,24.1657,23.9505,24.0222,6923700.0],["2016-08-10",24.0312,24.085,23.6456,23.6815,6234300.0],["2016-08-11",23.8159,24.2015,23.6814,24.0491,7599100.0],["2016-08-12",24.085,24.4078,24.085,24.3719,9852900.0],["2016-08-15",24.5692,24.883,24.5243,24.6319,10768500.0],["2016-08-16",24.5961,24.6768,24.3988,24.4078,6704700.0],["2016-08-17",24.5961,24.5961,24.2105,24.4705,10255300.0],["2016-08-18",24.7485,24.8471,24.4436,24.8202,20765000.0],["2016-08-19",25.9949,26.6674,25.6811,26.5777,53886000.0],["2016-08-22",26.4522,26.4791,25.8873,26.1384,29150800.0],["2016-08-23",26.3183,27.1281,26.2733,26.9482,23549500.0],["2016-08-24",26.9482,26.9931,26.6422,26.7232,12402100.0],["2016-08-25",26.6602,26.9572,26.6242,26.6782,10441700.0],["2016-08-26",26.7952,27.1371,26.7232,26.9662,12175200.0],["2016-08-29",26.9212,27.2361,26.6332,27.0381,9799100.0],["2016-08-30",27.1641,27.1731,26.7232,26.9841,12069300.0],["2016-08-31",26.8942,26.9122,26.5883,26.8492,10595700.0],["2016-09-01",26.9392,27.2541,26.8402,27.2541,10705200.0],["2016-09-02",27.3441,27.3621,26.8312,27.0111,11528100.0],["2016-09-06",27.0291,27.1911,26.8042,26.9751,14689400.0],["2016-09-07",27.0201,27.2181,26.8762,26.9122,11248800.0],["2016-09-08",26.8672,26.9662,26.6692,26.8042,8170400.0],["2016-09-09",26.5433,26.6782,25.7965,25.9674,14681900.0],["2016-09-12",25.7695,26.7862,25.6705,26.6242,16269100.0],["2016-09-13",26.3543,26.6512,26.1744,26.4353,13010400.0],["2016-09-14",26.4353,26.5433,26.3363,26.4803,12243000.0],["2016-09-15",26.6152,27.3441,26.5613,27.1281,15579400.0],["2016-09-16",27.3351,27.389,26.8942,27.0381,16245800.0],["2016-09-19",27.389,27.695,27.2361,27.2631,13655500.0],["2016-09-20",27.533,27.632,27.1641,27.3441,13183700.0],["2016-09-21",27.3801,27.596,26.9932,27.506,21288300.0],["2016-09-22",27.677,27.9559,27.1461,27.2541,15660400.0],["2016-09-23",27.2901,27.3711,26.6422,26.6872,13971800.0],["2016-09-26",26.5343,26.6512,26.2913,26.4083,12610300.0],["2016-09-27",26.4083,26.7772,26.3273,26.6692,17381900.0],["2016-09-28",26.7502,26.9752,26.5163,26.7592,14034800.0],["2016-09-29",26.6872,26.8312,26.3633,26.6152,11534000.0],["2016-09-30",26.7052,27.1821,26.6872,27.1281,13210900.0],["2016-10-03",27.1551,27.3531,26.8132,26.9212,9867600.0],["2016-10-04",26.9032,27.1101,26.5613,26.6422,8483100.0],["2016-10-05",26.7592,27.1551,26.6242,26.9392,7940000.0],["2016-10-06",27.0381,27.0561,26.4893,26.8942,13015400.0],["2016-10-07",26.8402,26.9122,26.5253,26.7682,11641500.0],["2016-10-10",26.9662,26.9932,26.4083,26.4353,10270700.0],["2016-10-11",26.4263,26.4443,25.4725,25.7695,20018700.0],["2016-10-12",25.7874,25.9134,25.4275,25.7695,11687700.0],["2016-10-13",25.4186,25.4276,24.7977,25.0676,16963800.0],["2016-10-14",25.1486,25.5625,25.0316,25.2566,12138200.0],["2016-10-17",25.7785,25.7785,24.9597,25.0137,11038600.0],["2016-10-18",25.4096,25.4995,25.1576,25.2116,11970800.0],["2016-10-19",25.1756,25.5805,25.1486,25.4815,11794000.0],["2016-10-20",25.3916,25.5985,25.2116,25.5355,12119100.0],["2016-10-21",25.4275,25.6975,25.2386,25.5805,9875700.0],["2016-10-24",25.8324,26.2373,25.7785,26.2283,12300700.0],["2016-10-25",26.1654,26.3633,25.8684,25.9674,9773200.0],["2016-10-26",25.8324,26.1114,25.7515,25.9584,7343500.0],["2016-10-27",26.1564,26.3633,25.7965,25.9674,9128000.0],["2016-10-28",26.0574,26.2553,25.7065,25.7875,11541600.0],["2016-10-31",25.8504,26.2463,25.8324,26.1654,10929200.0],["2016-11-01",26.1923,26.3003,25.6525,26.0034,10437400.0],["2016-11-02",25.8594,26.1744,25.6165,25.7245,9944300.0],["2016-11-03",25.6615,25.7245,25.3016,25.4365,12013800.0],["2016-11-04",25.2386,25.7695,25.2116,25.3916,8665800.0],["2016-11-07",25.7965,26.4083,25.7605,26.3903,12024900.0],["2016-11-08",26.3993,26.6962,26.1924,26.5523,7395800.0],["2016-11-09",26.3903,26.3903,25.5175,26.2103,12558600.0],["2016-11-10",26.2823,26.9032,25.2836,25.3556,14796800.0],["2016-11-11",25.6435,25.9494,25.4096,25.9314,12748400.0],["2016-11-14",26.4533,26.5433,26.0304,26.0844,12293800.0],["2016-11-15",26.3723,26.6692,26.1833,26.6422,12678700.0],["2016-11-16",26.9931,27.2631,26.5793,27.0111,16103200.0],["2016-11-17",27.3441,27.758,26.9931,27.65,19147600.0],["2016-11-18",27.416,28.1179,27.3081,27.659,23958900.0],["2016-11-21",27.7849,28.2978,27.749,28.2078,13076800.0],["2016-11-22",28.4606,28.7043,28.2981,28.5869,8955600.0],["2016-11-23",28.5599,28.8397,28.4425,28.7765,9876700.0],["2016-11-25",28.6231,28.8577,28.3793,28.7765,4703900.0],["2016-11-28",28.7404,29.0292,28.5418,28.7404,8412900.0],["2016-11-29",28.587,29.2008,28.4967,29.0293,8982900.0],["2016-11-30",29.0293,29.3723,28.93,29.0654,14878900.0],["2016-12-01",29.0112,29.0473,26.9441,27.1698,25173900.0],["2016-12-02",27.2601,28.3884,27.1337,28.3793,15229600.0],["2016-12-05",28.614,28.7404,28.2891,28.4606,13035900.0],["2016-12-06",28.6231,28.7314,28.1717,28.5328,10088000.0],["2016-12-07",28.7043,29.4715,28.2439,29.3452,12589000.0],["2016-12-08",29.5889,29.7153,29.291,29.5257,10131400.0],["2016-12-09",29.5889,29.634,28.8036,29.2008,10774400.0],["2016-12-12",29.0473,29.1737,28.587,28.8848,7709200.0],["2016-12-13",28.9209,29.2188,28.8397,28.9119,6322000.0],["2016-12-14",28.8216,29.2098,28.7675,29.0112,10482800.0],["2016-12-15",29.1917,29.8777,28.8487,29.8416,11742600.0],["2016-12-16",30.1485,30.1485,29.2639,29.3452,13336500.0],["2016-12-19",29.1105,29.5708,29.1105,29.282,10385100.0],["2016-12-20",29.5618,29.7062,29.2008,29.4354,8185600.0],["2016-12-21",29.3362,29.7785,29.3362,29.4084,6521200.0],["2016-12-22",29.7423,30.3471,29.6611,29.7965,9492900.0],["2016-12-23",29.7153,29.7875,29.4806,29.6972,4028100.0],["2016-12-27",29.9229,30.2027,29.8777,30.0854,5008500.0],["2016-12-28",30.2839,30.4013,29.6792,29.6972,5388600.0],["2016-12-29",29.6069,29.7785,29.3181,29.4806,4472500.0],["2016-12-30",29.6611,29.7062,29.0473,29.1285,5887700.0],["2017-01-03",29.2098,29.5257,28.5779,28.8307,13209400.0],["2017-01-04",28.9661,29.3452,28.939,29.1015,9460600.0],["2017-01-05",29.1556,29.2459,28.8036,28.9751,7290200.0],["2017-01-06",28.9209,29.0924,28.7585,28.9209,7063600.0],["2017-01-09",29.1285,29.8507,29.0744,29.5889,9271800.0],["2017-01-10",29.6701,29.968,29.5528,29.9048,8753300.0],["2017-01-11",29.977,30.2208,29.6069,30.2117,10620100.0],["2017-01-12",30.0131,30.0944,29.4264,30.0673,6484100.0],["2017-01-13",30.0763,30.5999,30.0583,30.5006,6911200.0],["2017-01-17",30.5006,30.5367,29.8687,30.0583,6428600.0],["2017-01-18",30.4013,30.6901,30.2659,30.4103,10609400.0],["2017-01-19",30.4193,30.8075,30.3923,30.4645,8333400.0],["2017-01-20",30.6179,30.8526,30.4825,30.5457,8571700.0],["2017-01-23",30.4735,30.8707,30.293,30.4645,7254400.0],["2017-01-24",30.5908,30.8797,30.5818,30.7172,9702800.0],["2017-01-25",30.9609,31.4393,30.8887,31.0692,12086300.0],["2017-01-26",31.0692,31.1144,30.5547,30.6721,9375500.0],["2017-01-27",30.9248,31.7282,30.8887,31.6289,11055900.0],["2017-01-30",31.4032,31.4393,30.4825,30.997,11183800.0],["2017-01-31",30.8165,30.979,30.6269,30.9158,9468000.0],["2017-02-01",31.2227,31.6379,31.1415,31.6199,15244900.0],["2017-02-02",31.5657,31.6199,31.2678,31.5386,7518000.0],["2017-02-03",31.5747,31.9448,31.5747,31.8726,8560300.0],["2017-02-06",31.8816,31.9448,31.6018,31.7553,5877100.0],["2017-02-07",31.9358,32.1705,31.656,32.0802,8155200.0],["2017-02-08",32.3149,32.3149,31.7553,32.1344,8735900.0],["2017-02-09",32.2698,32.36,31.9358,31.9629,6515500.0],["2017-02-10",32.1705,32.1705,31.674,31.8816,11636400.0],["2017-02-13",32.2427,32.342,31.9268,32.008,11900300.0],["2017-02-14",32.0441,32.0892,31.7011,31.8004,9956600.0],["2017-02-15",32.008,32.2608,31.8275,32.0351,17410000.0],["2017-02-16",32.1524,32.1795,31.2137,31.7553,21684900.0],["2017-02-17",31.6557,32.407,31.4294,32.2893,14892800.0],["2017-02-21",32.1536,33.3303,32.1536,33.1131,13814800.0],["2017-02-22",32.9954,33.1946,32.7782,33.0497,10380000.0],["2017-02-23",33.095,33.1855,32.4975,32.7329,7852500.0],["2017-02-24",32.4161,32.8777,32.1807,32.8596,7505800.0],["2017-02-27",33.0135,33.0407,32.6786,32.9773,6490900.0],["2017-02-28",32.8868,32.9864,32.6786,32.7872,8585600.0],["2017-03-01",33.0588,33.4299,33.0407,33.3575,7298300.0],["2017-03-02",33.2308,33.448,32.8868,33.0316,7854800.0],["2017-03-03",32.9864,33.3847,32.9683,33.3756,7244100.0],["2017-03-06",33.2036,33.4571,33.0497,33.3666,9219100.0],["2017-03-07",33.3213,33.7287,33.267,33.4661,7841500.0],["2017-03-08",33.5023,33.7015,33.4571,33.6653,8052700.0],["2017-03-09",33.5204,33.9278,33.5114,33.8373,8494100.0],["2017-03-10",34.0907,34.5705,34.0817,34.5071,11486500.0],["2017-03-13",34.5796,34.9326,34.5524,34.7968,9111400.0],["2017-03-14",34.7153,34.7968,34.1994,34.6429,9646600.0],["2017-03-15",34.7696,35.2585,34.6701,35.2313,9405800.0],["2017-03-16",35.3037,35.5572,35.168,35.349,8305200.0],["2017-03-17",35.6115,35.6477,35.3852,35.5572,11023700.0],["2017-03-20",35.6025,36.0008,35.4938,35.8197,6916900.0],["2017-03-21",35.9374,36.037,34.6701,34.9235,13550100.0],["2017-03-22",34.833,35.1499,34.7063,35.1408,9075700.0],["2017-03-23",35.1589,35.4033,34.9507,35.1679,6904600.0],["2017-03-24",35.6477,35.9193,35.0684,35.2766,9059900.0],["2017-03-27",34.8059,35.3037,34.6701,35.177,6823900.0],["2017-03-28",35.0684,35.4848,35.0412,35.1408,7924900.0],["2017-03-29",35.1408,35.2585,34.996,35.1861,6404400.0],["2017-03-30",35.2223,35.4214,35.1227,35.2042,5997700.0],["2017-03-31",35.1227,35.3399,34.8783,35.2132,8567600.0],["2017-04-03",35.2947,35.3581,34.8692,35.2042,7165100.0],["2017-04-04",35.0412,35.3218,34.9959,35.3037,7241400.0],["2017-04-05",35.4486,35.6206,34.7425,34.7425,6927400.0],["2017-04-06",34.7153,34.9869,34.2627,34.9235,7158900.0],["2017-04-07",34.8059,35.3309,34.8059,35.2404,6318100.0],["2017-04-10",35.1408,35.4848,35.0684,35.177,7339600.0],["2017-04-11",35.0231,35.0231,34.0364,34.5796,10549700.0],["2017-04-12",34.7153,34.7334,34.0636,34.1903,6802500.0],["2017-04-13",34.0998,34.6248,33.8644,33.964,5754000.0],["2017-04-17",34.0726,34.4257,34.0093,34.4166,5242500.0],["2017-04-18",34.2084,34.4981,34.0364,34.4438,6047300.0],["2017-04-19",35.4848,35.9012,35.4395,35.53,13394400.0],["2017-04-20",35.7926,36.1818,35.4395,36.1094,9402800.0],["2017-04-21",36.1184,36.2904,35.7292,36.0189,8762000.0],["2017-04-24",36.5439,36.7611,36.2904,36.6073,6925300.0],["2017-04-25",36.7702,36.9965,36.4624,36.9241,7236900.0],["2017-04-26",36.915,37.0418,36.5892,36.8517,5578300.0],["2017-04-27",37.078,37.8565,37.0599,37.4129,8312500.0],["2017-04-28",37.2047,37.4129,36.734,36.7612,9209000.0],["2017-05-01",37.0961,37.7569,36.9784,37.7478,7478300.0],["2017-05-02",37.7659,37.7931,37.2319,37.7569,6950800.0],["2017-05-03",37.7569,37.7569,37.2952,37.612,5673900.0],["2017-05-04",37.7026,37.8474,37.4853,37.6754,5016100.0],["2017-05-05",37.8836,37.9198,37.3858,37.8655,4748200.0],["2017-05-08",37.9289,37.9832,37.5125,37.603,6380000.0],["2017-05-09",37.8565,38.2457,37.7659,38.0556,8074600.0],["2017-05-10",38.4992,39.0061,38.4449,38.8069,11555100.0],["2017-05-11",38.9427,39.3591,38.6802,39.3591,11149900.0],["2017-05-12",39.4044,39.504,38.9789,39.3229,9365100.0],["2017-05-15",39.7212,40.2191,39.5673,40.1195,12098100.0],["2017-05-16",40.554,40.8075,40.1105,40.7984,13410500.0],["2017-05-17",40.3549,40.4635,38.6802,38.7074,20062000.0],["2017-05-18",39.0152,39.9204,38.7798,39.7484,21882200.0],["2017-05-19",40.7803,41.405,39.7484,39.9023,23338600.0],["2017-05-22",40.0019,40.7351,39.4859,40.4907,12606300.0],["2017-05-23",40.654,40.7719,40.1913,40.7447,8541900.0],["2017-05-24",40.8264,40.9443,40.3455,40.4907,7565600.0],["2017-05-25",40.6086,41.1258,40.4181,40.8445,8662600.0],["2017-05-26",40.7084,41.28,40.5995,41.28,6633400.0],["2017-05-30",41.2528,41.4977,41.0169,41.3344,6593500.0],["2017-05-31",41.4251,41.7699,41.1258,41.6247,13082100.0],["2017-06-01",41.7064,41.9695,41.5522,41.7336,7176800.0],["2017-06-02",41.9332,42.5138,41.6429,42.4594,9523900.0],["2017-06-05",42.3052,42.8586,42.1963,42.3868,6807600.0],["2017-06-06",42.2507,42.8314,42.1691,42.2507,7806200.0],["2017-06-07",42.3687,42.9493,42.2961,42.8768,8026500.0],["2017-06-08",43.0037,43.0673,42.5773,43.031,7936100.0],["2017-06-09",43.2034,43.4211,39.3838,40.5905,20477200.0],["2017-06-12",40.0461,40.3727,38.3949,40.2276,20623500.0],["2017-06-13",40.7447,41.28,40.1731,40.6903,12330600.0],["2017-06-14",40.8989,41.0895,39.3475,39.901,10697300.0],["2017-06-15",39.1842,39.6197,38.8576,39.157,11523000.0],["2017-06-16",39.1842,39.8284,39.0663,39.1117,10775100.0],["2017-06-19",39.6469,40.2729,39.5834,40.1822,9649900.0],["2017-06-20",40.155,40.4544,39.284,39.3385,9083700.0],["2017-06-21",39.3838,39.7558,39.0935,39.5743,9713600.0],["2017-06-22",39.6379,39.8465,39.0844,39.3203,7632100.0],["2017-06-23",39.4201,40.1913,39.3838,40.0008,13947700.0],["2017-06-26",40.3455,40.5088,38.9302,39.2387,10911400.0],["2017-06-27",39.0118,39.1026,37.9504,38.0048,12734900.0],["2017-06-28",38.0139,38.8123,37.5784,38.7306,14308300.0],["2017-06-29",38.4221,38.5219,37.0068,37.5965,12362500.0],["2017-06-30",37.9322,38.1227,37.279,37.4786,10044100.0],["2017-07-03",37.4967,38.0683,37.1792,37.2064,6519500.0],["2017-07-05",37.4514,38.3133,37.4242,38.2135,10942500.0],["2017-07-06",37.8506,38.6399,37.7054,38.2044,11934200.0],["2017-07-07",38.4312,39.7376,38.4312,39.5018,10748700.0],["2017-07-10",39.5562,40.3727,39.4745,40.1096,10357900.0],["2017-07-11",40.1096,41.28,39.9554,41.1892,13527400.0],["2017-07-12",41.4433,41.7155,40.6812,41.0804,10395800.0],["2017-07-13",41.0804,41.4251,40.8173,41.0985,9036100.0],["2017-07-14",41.1711,41.8515,41.1439,41.8425,8085700.0],["2017-07-17",41.9151,42.1419,41.4433,41.8697,7679900.0],["2017-07-18",41.7518,42.3052,41.4433,42.2961,6594200.0],["2017-07-19",42.5501,42.8314,42.405,42.8042,9533900.0],["2017-07-20",42.7407,42.9493,42.0693,42.8677,8782300.0],["2017-07-21",42.4413,42.6409,41.9423,42.4685,7539500.0],["2017-07-24",42.3505,42.659,42.2417,42.4413,8495500.0],["2017-07-25",42.3052,42.3415,41.5975,42.0965,7271900.0],["2017-07-26",42.287,43.0673,42.2054,43.0491,9161300.0],["2017-07-27",43.0945,43.1761,41.0985,41.7699,17026600.0],["2017-07-28",41.6429,41.7336,40.7447,41.0532,9584300.0],["2017-07-31",41.2165,41.2618,39.9282,40.2004,11121300.0],["2017-08-01",40.2729,40.6358,39.9372,40.0098,9452300.0],["2017-08-02",40.2366,40.3183,38.5673,38.7669,15632000.0],["2017-08-03",38.7397,39.1207,38.3859,38.7397,11475800.0],["2017-08-04",38.8758,39.1389,38.4312,38.8485,7510900.0],["2017-08-07",38.8848,39.9645,38.8758,39.8828,7758400.0],["2017-08-08",39.9554,40.3909,39.6741,39.8284,9798300.0],["2017-08-09",39.3657,39.9463,39.0663,39.7467,5634700.0],["2017-08-10",39.3475,39.5381,38.0502,38.1318,11299300.0],["2017-08-11",38.1318,39.1389,38.0865,39.0844,10761600.0],["2017-08-14",39.6469,40.1368,39.5471,39.7195,9764800.0],["2017-08-15",39.9554,40.2366,39.5562,39.8102,6250200.0],["2017-08-16",40.2367,40.4816,39.7014,40.3364,8490600.0],["2017-08-17",40.2185,40.282,39.0118,39.1207,14283400.0],["2017-08-18",40.6177,41.0532,39.6106,40.1913,20996200.0],["2017-08-21",40.0189,40.155,39.03,39.2931,14374500.0],["2017-08-22",39.6659,40.4934,39.6568,40.4207,8664500.0],["2017-08-23",40.1934,40.1934,39.8569,40.0297,8480900.0],["2017-08-24",40.2843,40.2934,39.3295,39.7569,9253000.0],["2017-08-25",39.8205,39.966,39.2113,39.384,6385800.0],["2017-08-28",39.4295,39.7569,39.4295,39.675,5545100.0],["2017-08-29",39.1203,40.1843,39.0385,40.0297,6768800.0],["2017-08-30",40.0115,41.3664,40.0024,41.3482,8797200.0],["2017-08-31",41.3119,41.3482,40.7753,41.03,9213400.0],["2017-09-01",41.0936,41.1936,40.7026,41.0118,5307500.0],["2017-09-05",40.5844,40.8845,39.8933,40.448,9198600.0],["2017-09-06",40.648,40.8845,40.2024,40.6753,12116700.0],["2017-09-07",40.8663,41.2846,40.548,41.1209,8291500.0],["2017-09-08",41.1027,41.1482,40.1206,40.3298,8128900.0],["2017-09-11",40.8208,41.6392,40.7844,41.4482,8893000.0],["2017-09-12",41.6847,41.8484,41.2573,41.5119,7233800.0],["2017-09-13",41.9211,42.2121,41.4028,41.9393,7500500.0],["2017-09-14",41.812,43.0669,41.6301,42.785,12338900.0],["2017-09-15",42.7123,43.367,42.6213,42.8668,13880400.0],["2017-09-18",43.467,44.1309,43.4125,43.6944,11215500.0],["2017-09-19",43.6762,44.1036,43.267,43.8853,9385000.0],["2017-09-20",43.9854,43.9854,42.5395,42.9942,11021300.0],["2017-09-21",43.0214,43.2215,42.5213,42.8759,8533600.0],["2017-09-22",42.6395,43.5761,42.594,43.4397,5867700.0],["2017-09-25",43.2124,43.3215,41.8029,42.1303,11445900.0],["2017-09-26",42.3394,42.6122,41.4483,41.7574,11086600.0],["2017-09-27",42.494,45.2039,42.4486,44.4128,20364400.0],["2017-09-28",44.4855,46.2678,44.24,46.0314,22109100.0],["2017-09-29",46.0041,47.5409,45.9768,47.3681,21008700.0],["2017-10-02",47.4773,47.8592,46.9407,47.3591,15636000.0],["2017-10-03",47.4773,47.6137,46.6134,47.1408,11304600.0],["2017-10-04",47.0862,47.2863,46.5133,46.9226,8294700.0],["2017-10-05",46.968,47.0499,46.1678,46.768,9337000.0],["2017-10-06",46.5588,47.6591,46.5134,47.65,8509500.0],["2017-10-09",47.9138,48.232,47.4773,47.9138,8763000.0],["2017-10-10",48.2411,48.2593,47.0953,47.8228,8217200.0],["2017-10-11",47.6409,48.5412,47.5591,48.4048,7746000.0],["2017-10-12",48.3321,49.2232,48.232,48.4776,12611400.0],["2017-10-13",48.7413,49.1505,48.4139,49.0504,10208300.0],["2017-10-16",49.3596,50.0962,49.3596,50.0507,9921100.0],["2017-10-17",49.9871,50.269,49.3596,50.1326,10241700.0],["2017-10-18",50.2781,50.5691,49.7143,50.3235,9459400.0],["2017-10-19",49.7416,50.3235,49.2414,50.3144,7969200.0],["2017-10-20",50.7782,51.142,50.6782,51.0056,10575300.0],["2017-10-23",51.3693,51.5875,50.7418,51.2602,11003900.0],["2017-10-24",51.4784,51.5239,50.7964,51.2693,7763900.0],["2017-10-25",51.1874,51.2693,49.6233,50.2872,13694600.0],["2017-10-26",50.6236,51.3147,50.5509,50.86,8210500.0],["2017-10-27",51.1602,51.6694,50.469,51.5512,10523600.0],["2017-10-30",51.3784,51.4693,50.5418,50.8328,7336200.0],["2017-10-31",50.9692,51.5421,50.6418,51.3147,7661500.0],["2017-11-01",51.8331,52.1422,50.1962,50.66,10479900.0],["2017-11-02",50.6691,51.2693,50.1144,51.1601,6545500.0],["2017-11-03",51.1874,51.4239,50.851,51.4239,5566400.0],["2017-11-06",51.5512,51.5784,50.6509,51.2238,7887700.0],["2017-11-07",51.2693,52.024,51.2056,51.3511,8177400.0],["2017-11-08",51.3693,51.9513,51.1238,51.7603,7468200.0],["2017-11-09",51.3602,51.4511,49.8325,50.4508,10275700.0],["2017-11-10",50.6054,51.3875,50.2963,51.2511,7373100.0],["2017-11-13",51.2875,51.9149,51.0147,51.8603,9414500.0],["2017-11-14",51.6785,51.7421,50.7418,51.3056,9640800.0],["2017-11-15",51.1329,51.4148,50.4327,50.7146,9612500.0],["2017-11-16",51.2511,52.7424,51.1601,52.5969,16712300.0],["2017-11-17",54.9794,55.3704,51.0056,51.3693,27436500.0],["2017-11-20",51.5239,52.9425,51.5239,52.3969,14360200.0],["2017-11-21",52.7424,53.5245,52.7424,53.4699,10199400.0],["2017-11-22",53.6885,53.7432,52.3768,52.5408,8302400.0],["2017-11-24",52.6956,52.9507,52.5317,52.7503,3703300.0],["2017-11-27",51.8485,52.222,51.2564,51.8667,7962100.0],["2017-11-28",51.9214,52.4952,51.7027,52.222,7878900.0],["2017-11-29",51.7938,51.976,46.9934,48.1958,25319800.0],["2017-11-30",48.9245,48.9701,47.6675,48.0683,14549700.0],["2017-12-01",47.3669,48.0227,45.8821,47.2849,16271800.0],["2017-12-04",47.4215,47.6766,44.8801,45.3355,19956100.0],["2017-12-05",45.044,47.2758,43.951,45.6179,21045700.0],["2017-12-06",45.4266,46.7019,44.7253,46.4651,19296300.0],["2017-12-07",47.0845,47.9043,46.7566,47.6401,14690100.0],["2017-12-08",48.2778,48.9974,46.629,46.8476,15131800.0],["2017-12-11",46.9752,47.549,46.4286,47.0207,9740800.0],["2017-12-12",46.9114,47.13,45.9185,45.9732,9547500.0],["2017-12-13",46.2829,46.5288,46.0643,46.2373,13858300.0],["2017-12-14",46.456,47.1938,46.0643,46.7383,8940300.0],["2017-12-15",46.9752,48.1685,46.5926,47.8587,14575400.0],["2017-12-18",48.4235,48.7696,48.0591,48.6421,13304300.0],["2017-12-19",48.1411,48.6694,47.6675,48.2413,10922600.0],["2017-12-20",49.2889,49.4164,48.2049,48.5419,9950800.0],["2017-12-21",48.4417,48.5601,47.1938,47.2667,9530900.0],["2017-12-22",47.1391,47.5855,46.7292,47.4215,8087600.0],["2017-12-26",46.6564,46.8476,45.9276,46.5015,7393600.0],["2017-12-27",46.7657,47.212,46.4286,47.0754,5962100.0],["2017-12-28",47.2666,47.5035,46.9114,47.1118,5634400.0],["2017-12-29",47.2029,47.3122,46.5106,46.5653,6971500.0],["2018-01-02",47.0754,48.3324,46.6564,48.3142,9819500.0],["2018-01-03",48.7696,49.4437,48.4508,49.1704,10898900.0],["2018-01-04",49.6441,50.0449,49.1704,49.4528,9462800.0],["2018-01-05",49.7807,50.0176,49.3891,49.7352,10902200.0],["2018-01-08",50.1087,51.4204,50.0722,50.9376,12658000.0],["2018-01-09",51.1653,51.1744,49.2251,49.972,13564900.0],["2018-01-10",49.2706,49.2889,47.877,48.551,14537200.0],["2018-01-11",48.7059,48.7605,47.9316,48.4599,10694200.0],["2018-01-12",48.4964,49.1887,48.3506,48.6877,9072300.0],["2018-01-16",49.9356,50.4639,49.1978,49.6441,14385000.0],["2018-01-17",50.7463,52.395,50.5277,52.2311,17924200.0],["2018-01-18",51.6936,53.4061,51.6299,52.2857,17677700.0],["2018-01-19",52.559,52.5772,51.2109,52.2857,11458700.0],["2018-01-22",52.3495,52.4041,51.8029,52.3404,11479800.0],["2018-01-23",52.723,52.9962,52.0853,52.641,8813500.0],["2018-01-24",52.2129,52.3039,51.3384,51.8121,11787300.0],["2018-01-25",52.9962,53.4972,50.5186,50.7918,15271900.0],["2018-01-26",51.393,52.0307,50.9467,52.0307,11253500.0],["2018-01-29",51.6754,51.8485,49.9356,50.4002,12350600.0],["2018-01-30",49.4437,49.4893,48.469,48.6239,14603700.0],["2018-01-31",48.8972,49.3162,48.1958,48.8516,13166800.0],["2018-02-01",48.4235,49.3526,48.214,48.5328,9706000.0],["2018-02-02",47.8952,48.0865,46.0187,46.1645,16813100.0],["2018-02-05",45.5268,46.8841,44.0056,44.0056,17999700.0],["2018-02-06",43.1858,45.7819,42.2658,45.7728,21455700.0],["2018-02-07",45.4266,46.0734,44.3335,44.3518,14763400.0],["2018-02-08",44.6159,44.7708,41.6646,41.6737,19922900.0],["2018-02-09",42.6666,44.1787,41.109,43.7961,22648200.0],["2018-02-12",44.5977,45.4357,44.0967,45.0896,16326100.0],["2018-02-13",44.871,45.2263,44.1787,45.1352,12878600.0],["2018-02-14",44.9985,47.4762,44.7708,47.3304,22166600.0],["2018-02-15",47.5126,49.1887,46.0734,49.1796,26888200.0],["2018-02-16",49.0065,51.0924,48.8881,50.1269,27810900.0],["2018-02-20",49.9535,52.3444,49.5976,51.7056,22000700.0],["2018-02-21",52.0159,52.3262,51.1763,51.222,16464300.0],["2018-02-22",51.5505,51.9976,50.9299,51.1672,14924600.0],["2018-02-23",51.6417,52.1345,51.3862,52.025,13532400.0],["2018-02-26",52.4904,53.841,52.3262,53.6676,14822200.0],["2018-02-27",53.5125,53.7498,52.5908,52.5999,13102700.0],["2018-02-28",52.8372,53.6311,52.5452,52.5543,13152700.0],["2018-03-01",52.5087,53.33,51.2128,52.0798,17330200.0],["2018-03-02",51.0121,53.0562,50.3003,52.9558,15719300.0],["2018-03-05",52.2988,53.3117,52.1163,52.5908,13326700.0],["2018-03-06",53.2205,54.9178,53.0197,54.7444,23269600.0],["2018-03-07",53.9323,54.8357,53.476,54.2243,17284000.0],["2018-03-08",54.5345,54.6714,53.841,54.1786,12223400.0],["2018-03-09",54.4889,56.3597,54.2699,56.2228,18066500.0],["2018-03-12",56.4966,56.9437,55.5566,55.6388,16207800.0],["2018-03-13",56.0129,56.7977,54.2882,54.4707,15676500.0],["2018-03-14",54.7444,55.4015,54.1969,54.9635,11896400.0],["2018-03-15",55.1186,55.8851,54.3794,55.0091,11944200.0],["2018-03-16",55.1003,55.2281,54.0509,54.2425,15070200.0],["2018-03-19",53.6767,53.914,52.4448,53.3847,13747300.0],["2018-03-20",53.3117,54.3155,53.2205,54.0509,8527300.0],["2018-03-21",54.3794,56.1863,54.2608,55.4653,17171400.0],["2018-03-22",54.4524,55.3193,53.7497,53.8045,14876400.0],["2018-03-23",53.5399,53.6859,50.5284,50.5375,19399900.0],["2018-03-26",52.2075,53.403,51.66,53.3573,14489000.0],["2018-03-27",53.841,54.0418,50.0448,50.5923,17542500.0],["2018-03-28",50.1908,50.5832,49.0318,49.333,16677800.0],["2018-03-29",49.8257,51.66,49.4516,50.7474,12580200.0],["2018-04-02",50.4372,50.6744,47.8364,48.2653,21063600.0],["2018-04-03",48.8402,49.6797,48.3748,49.2599,10802200.0],["2018-04-04",47.7177,50.8843,47.7177,50.7018,11991900.0],["2018-04-05",50.9847,51.295,49.1504,49.5429,12344400.0],["2018-04-06",48.6029,49.1596,47.3801,47.7634,15088600.0],["2018-04-09",48.3474,50.1725,48.1831,48.3839,11143500.0],["2018-04-10",49.8349,50.428,49.0957,50.0083,10495400.0],["2018-04-11",49.7254,51.0212,49.5976,50.1451,9364800.0],["2018-04-12",50.4645,51.7147,50.3368,51.4957,9133700.0],["2018-04-13",51.9064,52.0706,50.8204,51.1672,6786400.0],["2018-04-16",51.5049,52.2349,51.2676,51.8973,7982800.0],["2018-04-17",52.1984,53.2935,52.171,52.8007,9833000.0],["2018-04-18",51.1033,51.4683,49.7984,49.9444,18705500.0],["2018-04-19",48.9862,49.4425,46.358,46.7139,24443500.0],["2018-04-20",46.6135,47.4896,46.2485,46.6227,16258000.0],["2018-04-23",47.0242,47.2158,45.5641,45.7922,12427900.0],["2018-04-24",46.2759,46.5861,43.9671,44.4599,16358900.0],["2018-04-25",44.4964,45.1443,43.5656,44.8432,13284600.0],["2018-04-26",45.6371,46.2302,45.2173,46.0751,12701500.0],["2018-04-27",46.577,46.8964,44.9344,45.0804,11514300.0],["2018-04-30",45.1899,45.5823,44.8705,45.3268,12695000.0],["2018-05-01",45.3907,46.4949,45.1808,46.4584,10935500.0],["2018-05-02",46.2303,46.796,45.9656,46.1116,10285000.0],["2018-05-03",45.8744,46.4584,45.5185,46.2759,11661500.0],["2018-05-04",45.9839,48.0828,45.7922,47.9641,12523300.0],["2018-05-07",48.1284,48.2744,47.59,47.9915,10071100.0],["2018-05-08",48.0919,48.8128,48.0006,48.7763,13492900.0],["2018-05-09",48.8493,49.4334,48.6029,49.3969,9581400.0],["2018-05-10",49.7619,50.7565,49.5702,50.6744,9880400.0],["2018-05-11",50.5832,51.0029,49.7801,50.0448,10897300.0],["2018-05-14",50.9482,51.9611,50.4006,50.428,12333800.0],["2018-05-15",49.9626,50.0721,48.8037,49.3604,12837300.0],["2018-05-16",49.7345,50.6105,49.698,50.3459,10166700.0],["2018-05-17",49.8987,50.1725,48.7854,49.2417,20101000.0],["2018-05-18",45.8926,46.0477,44.2865,45.1808,51042200.0],["2018-05-21",46.2759,46.8782,45.0531,45.628,20898900.0],["2018-05-22",46.1846,46.8417,45.628,45.8561,15094000.0],["2018-05-23",45.6362,46.5433,45.5629,46.1218,15595400.0],["2018-05-24",46.3509,46.644,45.682,46.5158,10442000.0],["2018-05-25",46.4791,47.0289,46.1768,46.5891,12202900.0],["2018-05-29",46.8181,47.8718,46.7631,47.661,16094900.0],["2018-05-30",47.9909,48.0917,47.1388,47.2671,13439600.0],["2018-05-31",47.0105,47.2854,46.3784,46.5249,16462700.0],["2018-06-01",47.0014,47.8901,46.8273,47.8626,11341200.0],["2018-06-04",47.9634,48.0733,47.5419,47.9084,9911300.0],["2018-06-05",48.2932,48.7696,47.9359,48.4765,13547100.0],["2018-06-06",48.4948,48.4948,47.7435,48.1283,10027100.0],["2018-06-07",47.2854,47.4778,46.1768,46.9556,16869000.0],["2018-06-08",46.186,46.9281,46.021,46.8639,9954400.0],["2018-06-11",46.9097,46.9281,45.4072,45.7095,18725500.0],["2018-06-12",45.8744,46.6166,45.6545,46.5982,17236800.0],["2018-06-13",46.0852,47.2671,46.0393,46.7082,17174100.0],["2018-06-14",46.7173,46.7631,45.4621,45.5263,16482500.0],["2018-06-15",45.0407,45.5354,44.6742,45.1781,23243800.0],["2018-06-18",44.7842,44.8941,44.1153,44.2711,13780900.0],["2018-06-19",43.5748,44.72,43.2449,44.4818,13586400.0],["2018-06-20",44.665,44.8758,44.1062,44.5093,9735900.0],["2018-06-21",45.4346,45.6179,44.5826,44.8849,13209300.0],["2018-06-22",45.2606,45.2606,43.7305,43.9412,13200500.0],["2018-06-25",43.0617,43.364,42.2188,42.796,14442800.0],["2018-06-26",43.2083,43.3365,42.6586,42.7593,14748300.0],["2018-06-27",42.9884,43.2358,41.4125,41.4583,14900200.0],["2018-06-28",41.1926,41.6782,40.8353,41.495,13760400.0],["2018-06-29",41.8981,42.8968,41.8615,42.3196,15112200.0],["2018-07-02",41.3209,41.8798,41.156,41.8523,11042900.0],["2018-07-03",41.9256,42.0355,40.991,41.046,7538500.0],["2018-07-05",41.6049,41.8523,41.2201,41.6324,8950700.0],["2018-07-06",41.6507,42.347,41.1285,42.2646,11467600.0],["2018-07-09",42.3837,42.741,41.7057,42.6219,9727700.0],["2018-07-10",42.6311,42.9884,42.3837,42.8235,8802000.0],["2018-07-11",42.1913,42.347,41.2109,41.4125,13333000.0],["2018-07-12",41.5408,42.0447,41.5408,41.8523,9735400.0],["2018-07-13",41.7698,42.3562,41.6874,42.2646,6349000.0],["2018-07-16",42.1821,42.7502,42.1088,42.4295,7228500.0],["2018-07-17",42.0997,43.4831,42.0997,43.3365,9692800.0],["2018-07-18",44.8666,45.0315,43.8313,44.2344,15309300.0],["2018-07-19",43.7122,43.9779,42.6586,42.7593,11481100.0],["2018-07-20",42.7593,43.1533,42.3379,42.8418,7792500.0],["2018-07-23",42.4203,42.6402,41.6232,42.5394,7364300.0],["2018-07-24",42.7044,43.3091,41.9897,42.063,10903300.0],["2018-07-25",41.9531,42.2096,41.3484,42.1088,9276400.0],["2018-07-26",42.1455,43.3457,42.118,43.2174,11637500.0],["2018-07-27",44.5551,45.3339,43.8679,44.2527,17601100.0],["2018-07-30",44.2344,44.3719,43.6206,43.8954,9305400.0],["2018-07-31",44.3077,44.9491,44.1245,44.5551,10816400.0],["2018-08-01",44.7933,44.8666,43.7672,43.9504,8326600.0],["2018-08-02",43.419,44.7383,43.1625,44.0787,9371700.0],["2018-08-03",44.152,44.7658,43.8405,44.7475,7032700.0],["2018-08-06",44.9674,45.6179,44.8025,45.3339,8555000.0],["2018-08-07",45.6179,45.7828,44.9674,45.4713,7530600.0],["2018-08-08",45.4438,46.1676,45.3064,45.9752,8458800.0],["2018-08-09",44.8574,45.4255,44.1245,45.0407,9514900.0],["2018-08-10",44.1428,44.5826,43.8954,44.097,8088800.0],["2018-08-13",44.0329,44.5276,43.6664,44.2069,6436600.0],["2018-08-14",44.3627,44.7933,44.1886,44.326,6879800.0],["2018-08-15",43.8405,44.0695,43.2174,43.5289,10296200.0],["2018-08-16",43.9687,44.1886,43.1991,43.4556,13733100.0],["2018-08-17",41.0185,41.0643,39.0487,40.1023,52584200.0],["2018-08-20",40.1298,40.4505,39.4152,39.8825,15056100.0],["2018-08-21",39.7084,40.5238,39.2594,40.0932,15570800.0],["2018-08-22",40.0564,40.084,39.5501,39.5685,11214300.0],["2018-08-23",39.4029,39.8539,39.2556,39.3845,9504400.0],["2018-08-24",39.4305,39.633,39.136,39.3292,8294700.0],["2018-08-27",39.5409,40.6822,39.3476,40.268,12581300.0],["2018-08-28",39.7894,40.1668,39.5317,39.9459,13190500.0],["2018-08-29",39.8631,39.9275,39.4489,39.6698,14226400.0],["2018-08-30",39.4857,40.0379,39.4765,39.7066,10122300.0],["2018-08-31",39.6882,39.8539,39.4213,39.5961,9982200.0],["2018-09-04",39.4305,39.5777,38.7033,39.228,15147400.0],["2018-09-05",38.9335,39.1912,38.5837,39.1175,15022100.0],["2018-09-06",38.6389,38.8414,37.0374,37.065,22590500.0],["2018-09-07",36.8165,37.1847,36.4759,36.6784,11910100.0],["2018-09-10",36.9085,37.0742,36.2643,36.4483,15560700.0],["2018-09-11",36.0249,36.3195,35.4451,36.0618,14716700.0],["2018-09-12",35.0953,35.6752,34.4142,35.3346,17214800.0],["2018-09-13",35.6936,36.0341,35.5463,35.7948,13402900.0],["2018-09-14",35.8132,36.4299,35.7856,35.9881,10359200.0],["2018-09-17",35.8501,36.0526,35.5647,35.62,10794500.0],["2018-09-18",35.758,36.2919,35.6844,36.071,9846200.0],["2018-09-19",36.2551,36.3287,35.758,35.9329,8213400.0],["2018-09-20",36.1538,36.6692,36.0618,36.2551,12464200.0],["2018-09-21",36.1998,36.7797,36.0342,36.476,20729500.0],["2018-09-24",36.117,36.3563,35.7672,35.9881,10678400.0],["2018-09-25",36.0342,36.1078,35.4451,35.5095,9222500.0],["2018-09-26",35.0677,35.7764,35.0493,35.215,10927600.0],["2018-09-27",35.261,35.6568,35.0401,35.2978,7146400.0],["2018-09-28",35.2242,36.209,35.0861,35.5739,11751200.0],["2018-10-01",35.4359,35.6844,35.0217,35.2886,10337000.0],["2018-10-02",35.2794,36.2274,35.1321,35.804,9626500.0],["2018-10-03",36.0342,36.4944,35.6108,35.8225,7441700.0],["2018-10-04",35.5003,35.6292,34.5155,34.8744,12199100.0],["2018-10-05",34.81,35.0217,34.0369,34.2762,9790200.0],["2018-10-08",34.0553,34.3314,33.4202,33.6779,10259500.0],["2018-10-09",33.6227,33.6687,32.8495,32.8771,13392700.0],["2018-10-10",32.2144,32.8495,31.3769,31.6898,23974600.0],["2018-10-11",31.6254,32.0304,30.1711,30.1803,31702100.0],["2018-10-12",31.156,31.607,30.6774,31.0087,16781800.0],["2018-10-15",30.7786,31.156,30.4196,30.7694,10151000.0],["2018-10-16",31.202,32.0304,31.0363,31.9935,11705500.0],["2018-10-17",33.1533,33.2085,32.1132,32.1776,15149200.0],["2018-10-18",32.0304,32.1132,31.0823,31.2204,12345600.0],["2018-10-19",31.4505,32.0396,31.1928,31.5609,14616500.0],["2018-10-22",31.653,31.7911,30.5117,30.8614,13210100.0],["2018-10-23",29.5545,31.2388,29.5545,30.8522,16111600.0],["2018-10-24",30.4657,30.9351,29.2507,29.2783,14457700.0],["2018-10-25",29.6465,30.3184,29.536,30.0423,12494800.0],["2018-10-26",29.1863,30.3644,29.0574,29.7846,13317000.0],["2018-10-29",30.0515,30.1435,28.1002,28.6432,14150400.0],["2018-10-30",28.7169,29.8766,28.6248,29.8398,15142300.0],["2018-10-31",30.2816,30.6129,29.6557,30.2632,12942900.0],["2018-11-01",30.3552,32.6286,30.2908,32.5366,14184200.0],["2018-11-02",32.96,33.1533,31.9567,32.463,11959700.0],["2018-11-05",32.509,32.5734,31.0639,31.5886,7785300.0],["2018-11-06",31.4413,32.1408,31.3861,32.0948,6816400.0],["2018-11-07",32.4537,32.463,31.7818,32.4445,11028800.0],["2018-11-08",32.0304,32.7851,31.9843,32.1592,9029900.0],["2018-11-09",31.7542,31.8739,31.1376,31.5518,11136200.0],["2018-11-12",31.0455,31.11,29.8766,30.0239,10618000.0],["2018-11-13",30.3276,31.3493,30.0975,30.8246,11847500.0],["2018-11-14",31.1099,31.653,30.5577,30.9074,9513500.0],["2018-11-15",30.6681,32.6746,30.5945,32.2328,15175700.0],["2018-11-16",29.5913,32.9692,29.5176,32.5826,28075300.0],["2018-11-19",32.4353,32.8311,31.5517,31.6806,15053300.0],["2018-11-20",30.6866,33.9816,30.5025,32.9232,25487100.0],["2018-11-21",33.4785,33.5803,32.5159,32.5714,11659600.0],["2018-11-23",32.266,32.9602,32.2105,32.4419,5203200.0],["2018-11-26",32.9232,33.3674,32.5159,33.3304,11741200.0],["2018-11-27",32.9972,33.8765,32.738,33.3212,11117800.0],["2018-11-28",33.6544,34.3671,32.9046,34.3486,12038400.0],["2018-11-29",34.0524,34.33,33.5803,33.821,7934200.0],["2018-11-30",33.7562,34.5059,33.6266,34.5059,13387000.0],["2018-12-03",35.45,35.7647,34.9687,35.487,14371100.0],["2018-12-04",35.1723,35.2371,32.5344,32.7936,21733000.0],["2018-12-06",32.0531,32.2845,31.4515,32.1086,17391700.0],["2018-12-07",31.8865,32.2382,31.0905,31.1368,15636700.0],["2018-12-10",31.1368,31.7569,30.9609,31.6273,10337700.0],["2018-12-11",32.1734,32.7473,31.433,31.4885,13436900.0],["2018-12-12",32.0161,32.3863,31.4237,31.6551,11895500.0],["2018-12-13",31.8865,31.9235,31.035,31.2016,9675800.0],["2018-12-14",30.7203,31.0164,30.2019,30.2204,10822900.0],["2018-12-17",30.1001,31.2479,30.1001,30.239,12262100.0],["2018-12-18",30.6092,31.7662,30.4426,30.8036,13636700.0],["2018-12-19",30.2945,31.2478,29.0264,29.1838,14660000.0],["2018-12-20",29.5263,29.8502,28.4896,28.6007,16178300.0],["2018-12-21",28.5914,29.4615,27.999,28.0546,24879500.0],["2018-12-24",27.7676,28.0638,26.805,26.8328,10464900.0],["2018-12-26",27.1938,28.3878,26.6477,28.36,13325600.0],["2018-12-27",27.9713,29.2208,27.8787,29.2023,10920200.0],["2018-12-28",29.3041,30.5999,29.3041,29.9705,13042900.0],["2018-12-31",30.276,30.5444,29.8039,30.3037,9697100.0],["2019-01-02",29.6558,31.2756,29.6188,30.9887,11106300.0],["2019-01-03",30.2945,30.7758,29.1375,29.193,21580700.0],["2019-01-04",29.8595,31.3311,29.8132,31.1923,15631800.0],["2019-01-07",31.2849,32.2105,31.1368,31.7477,13868800.0],["2019-01-08",32.1364,32.1364,30.239,30.4611,12485300.0],["2019-01-09",30.8406,32.2475,30.8128,31.7477,11757100.0],["2019-01-10",31.544,32.229,31.3682,32.1734,7573600.0],["2019-01-11",31.8587,32.6918,31.6458,32.1919,6449600.0],["2019-01-14",31.6459,31.7477,30.9239,31.3404,9552400.0],["2019-01-15",31.5533,31.7754,30.9146,31.2386,6593600.0],["2019-01-16",31.3959,31.7199,31.0627,31.1368,6778900.0],["2019-01-17",31.0072,32.1272,30.7758,31.9698,10260700.0],["2019-01-18",32.3585,33.6173,32.0531,33.0527,11332700.0],["2019-01-22",32.6918,32.738,31.5811,31.8772,10047400.0],["2019-01-23",32.1272,32.34,31.2016,31.7569,9560200.0],["2019-01-24",33.4878,35.0983,33.3304,35.0057,21529900.0],["2019-01-25",35.6629,36.5422,35.4593,36.2738,17553400.0],["2019-01-28",34.8206,36.0516,34.7281,35.8203,12459600.0],["2019-01-29",36.3478,36.4219,35.0242,35.3575,8754600.0],["2019-01-30",35.7369,37.0235,35.6259,36.6533,12546200.0],["2019-01-31",36.3571,36.7921,35.8388,36.172,11588900.0],["2019-02-01",36.172,36.9957,36.172,36.3849,11091000.0],["2019-02-04",36.246,36.3849,35.5889,36.0054,12458400.0],["2019-02-05",35.9869,36.3663,35.7277,36.209,13240200.0],["2019-02-06",36.3663,37.6807,36.283,37.2827,21058100.0],["2019-02-07",36.7736,37.329,36.6163,36.9495,13395500.0],["2019-02-08",36.3756,36.8384,35.848,36.8199,9891300.0],["2019-02-11",36.9957,37.1994,36.4034,36.931,9969500.0],["2019-02-12",37.3752,37.8473,37.2827,37.6622,8911900.0],["2019-02-13",37.9121,38.1712,37.6899,37.8103,10134200.0],["2019-02-14",37.6714,38.1527,37.4956,37.6807,13938400.0],["2019-02-15",37.0235,37.2086,35.7184,36.1905,22396300.0],["2019-02-19",36.0979,36.7551,36.0979,36.3756,12353100.0],["2019-02-20",36.4221,36.6175,36.1709,36.2826,9575900.0],["2019-02-21",36.2826,36.5244,35.8453,36.1244,7178800.0],["2019-02-22",36.1802,36.6919,36.0965,36.6826,8149300.0],["2019-02-25",37.1385,37.2873,36.8594,36.8966,8064800.0],["2019-02-26",36.7756,37.0919,36.7291,36.8222,6159300.0],["2019-02-27",36.5617,36.5803,35.6313,36.0779,14038500.0],["2019-02-28",35.7988,35.9197,35.2778,35.6686,9785100.0],["2019-03-01",35.9663,36.2267,35.4081,35.8732,7852900.0],["2019-03-04",36.2547,37.3803,35.7337,36.357,20810700.0],["2019-03-05",36.45,36.5151,36.0593,36.2174,12449100.0],["2019-03-06",36.1709,36.2267,35.0359,35.4174,12557800.0],["2019-03-07",35.3057,35.3057,34.4685,34.9522,9831700.0],["2019-03-08",34.2731,35.2034,34.2359,35.1104,8174400.0],["2019-03-11",35.3057,36.1802,35.1755,35.8267,7199500.0],["2019-03-12",36.0035,36.3105,35.6499,36.0128,6267600.0],["2019-03-13",36.2267,36.3756,35.8732,35.9104,6404400.0],["2019-03-14",36.0035,37.0547,36.0035,36.2174,9491100.0],["2019-03-15",36.6082,38.1711,36.5617,37.5757,23021500.0],["2019-03-18",37.5943,37.8734,37.1292,37.2129,7670800.0],["2019-03-19",37.399,37.9013,37.371,37.5571,7134500.0],["2019-03-20",37.5664,37.7897,36.6175,36.8129,7772400.0],["2019-03-21",37.0175,39.0642,37.0082,38.4502,13135700.0],["2019-03-22",38.1804,38.3386,37.0361,37.0826,9468300.0],["2019-03-25",36.9245,37.3338,36.3477,36.6547,6710200.0],["2019-03-26",37.0547,37.6594,36.4593,36.8687,8138100.0],["2019-03-27",36.9059,37.1292,35.8825,36.2174,7737600.0],["2019-03-28",36.2081,36.4686,35.5755,35.8267,8298300.0],["2019-03-29",36.3384,37.0733,36.2826,36.8966,9221500.0],["2019-04-01",37.492,38.3014,37.4083,38.2642,11731000.0],["2019-04-02",38.1432,38.3479,37.7804,38.1339,8688600.0],["2019-04-03",38.7572,40.0132,38.72,39.4736,13204800.0],["2019-04-04",39.1386,39.8457,39.0921,39.6503,8472800.0],["2019-04-05",40.0039,40.3667,39.7155,40.0411,8502800.0],["2019-04-08",39.9387,40.0131,39.1759,39.9294,6314200.0],["2019-04-09",39.5852,39.6317,38.7572,39.0828,7412500.0],["2019-04-10",38.9898,39.3898,38.8223,39.2317,5442400.0],["2019-04-11",39.4736,39.948,39.3433,39.5108,6577500.0],["2019-04-12",40.0039,40.3388,39.7899,39.9946,4923500.0],["2019-04-15",39.7713,40.1248,39.3805,39.7341,5739300.0],["2019-04-16",40.0969,41.0737,40.0504,40.6737,9881100.0],["2019-04-17",41.2598,41.4272,40.5341,40.8318,8290900.0],["2019-04-18",40.9435,41.1854,40.7388,40.8877,6122100.0],["2019-04-22",40.8039,40.9156,40.255,40.7388,4672200.0],["2019-04-23",40.7481,40.9249,40.376,40.776,6703900.0],["2019-04-24",40.8504,42.4599,40.8225,41.3621,10613300.0],["2019-04-25",42.0134,42.5622,41.2133,41.3528,9547000.0],["2019-04-26",40.562,41.5947,40.3109,41.5482,7203900.0],["2019-04-29",41.4645,41.7808,41.1202,41.1575,5847300.0],["2019-04-30",41.0737,41.4738,40.6737,40.9993,10447200.0],["2019-05-01",40.9714,41.5575,40.3574,40.3574,9388100.0],["2019-05-02",40.1713,41.1668,39.8736,40.6551,12709000.0],["2019-05-03",40.9621,41.0737,40.5713,40.897,7375400.0],["2019-05-06",39.455,40.1434,38.8782,40.1062,11824300.0],["2019-05-07",39.3154,39.4643,38.3293,39.12,9898300.0],["2019-05-08",38.7944,39.2596,38.3851,38.6828,7709200.0],["2019-05-09",37.9292,38.32,37.0733,38.0874,11580600.0],["2019-05-10",37.9758,38.32,37.0175,37.9571,9025500.0],["2019-05-13",36.5245,36.878,35.9756,36.3663,10724700.0],["2019-05-14",36.7756,37.5757,36.6547,37.2222,8370100.0],["2019-05-15",37.5943,38.9433,37.3152,38.6084,12051000.0],["2019-05-16",38.4223,39.2503,38.106,38.7572,11932500.0],["2019-05-17",40.3295,41.2691,39.6038,39.7248,20218200.0],["2019-05-20",38.8875,39.7806,37.4176,37.5385,21371800.0],["2019-05-21",38.3107,38.4781,37.9758,38.3944,8949900.0],["2019-05-22",38.1045,38.2261,37.5435,37.8614,5897500.0],["2019-05-23",37.0759,37.478,36.6084,37.3471,8459800.0],["2019-05-24",37.6557,37.7772,36.8889,36.9357,8541800.0],["2019-05-28",37.2255,37.4313,36.4681,36.4775,10715500.0],["2019-05-29",36.2063,36.9824,35.9071,36.8141,10137000.0],["2019-05-30",36.8889,37.7773,36.7393,37.1695,7491700.0],["2019-05-31",36.6552,37.3658,36.1689,36.1783,8394900.0],["2019-06-03",36.4401,37.0853,36.038,36.2624,7795300.0],["2019-06-04",36.9544,38.011,36.73,37.7959,14138900.0],["2019-06-05",38.1513,38.4973,37.5528,37.9549,10143400.0],["2019-06-06",37.9082,38.7965,37.8614,38.6936,8101700.0],["2019-06-07",38.8993,39.1612,38.4131,38.8152,6391200.0],["2019-06-10",39.2734,40.7228,39.077,40.3394,9651700.0],["2019-06-11",41.0594,41.6578,40.8069,40.9098,10536500.0],["2019-06-12",39.8718,39.9186,38.6749,38.8058,10059800.0],["2019-06-13",38.9087,39.2921,38.4786,38.9461,6979500.0],["2019-06-14",38.3009,38.7965,37.9269,38.5534,7695100.0],["2019-06-17",38.4411,38.5253,37.6276,37.8708,12453300.0],["2019-06-18",38.2728,39.8344,38.1887,39.5632,11291800.0],["2019-06-19",39.9186,40.0589,39.4978,39.769,9333000.0],["2019-06-20",40.9004,41.1342,40.2085,40.4048,8633300.0],["2019-06-21",40.115,40.3955,39.8438,40.1711,12096400.0],["2019-06-24",40.1243,40.143,39.4978,39.582,10997100.0],["2019-06-25",39.5071,39.9279,39.1799,39.2547,9637900.0],["2019-06-26",40.2084,40.9565,40.143,40.7508,10023900.0],["2019-06-27",41.0407,41.957,40.9472,41.7887,8894400.0],["2019-06-28",42.2002,42.4433,41.7794,41.9945,15599700.0],["2019-07-01",43.6028,44.4631,42.2843,42.7145,11452200.0],["2019-07-02",42.1815,42.2843,41.2557,41.7607,13869000.0],["2019-07-03",41.6298,41.8729,41.4802,41.77,5559100.0],["2019-07-05",41.368,41.5363,40.7321,41.1248,6618200.0],["2019-07-08",40.3581,40.9098,40.2646,40.6292,9733000.0],["2019-07-09",40.4235,41.1996,40.0962,41.1155,12432400.0],["2019-07-10",41.6111,42.4807,41.5643,41.8168,7184700.0],["2019-07-11",42.1441,42.4246,41.4895,42.3404,8128500.0],["2019-07-12",42.4152,43.528,42.4152,43.4906,9030900.0],["2019-07-15",43.8085,44.3509,42.9389,43.2755,6723200.0],["2019-07-16",43.0137,43.2288,42.5462,43.023,6671000.0],["2019-07-17",43.2568,43.4532,42.6584,43.2194,8459900.0],["2019-07-18",43.4532,45.4823,43.369,45.0428,14577100.0],["2019-07-19",45.1737,45.3421,44.5659,44.7062,9415200.0],["2019-07-22",46.1182,47.5021,46.0153,47.4366,21604000.0],["2019-07-23",47.3525,47.9883,46.8662,47.7172,10063900.0],["2019-07-24",47.6797,49.0169,47.4647,48.7551,11289800.0],["2019-07-25",48.3624,48.4278,47.3805,47.5208,8301000.0],["2019-07-26",47.5862,47.7826,47.1841,47.446,5737600.0],["2019-07-29",47.1842,47.474,46.8101,47.3805,4485700.0],["2019-07-30",46.8101,47.7359,46.6699,47.4366,4666300.0],["2019-07-31",47.2496,47.3057,45.5291,46.1649,8334800.0],["2019-08-01",46.2304,47.7359,44.7997,45.3233,11076800.0],["2019-08-02",44.8839,45.2579,44.1264,44.4631,8093900.0],["2019-08-05",43.2007,43.2007,42.0506,42.5088,12069900.0],["2019-08-06",43.4064,43.9207,42.7145,43.3223,7428200.0],["2019-08-07",43.0511,43.8179,42.7799,43.6495,7591400.0],["2019-08-08",44.0329,44.8371,43.8459,44.7529,6122900.0],["2019-08-09",44.4537,44.4537,43.5373,44.089,5293200.0],["2019-08-12",43.9301,44.0329,43.2288,43.4438,7105200.0],["2019-08-13",43.4158,45.1176,43.0792,44.94,9013700.0],["2019-08-14",43.902,44.1825,43.3784,43.6776,7212300.0],["2019-08-15",43.9488,44.2387,43.4812,44.0984,8256800.0],["2019-08-16",42.9763,43.9394,41.7233,43.6028,17658200.0],["2019-08-19",44.5098,44.8184,43.7618,44.0423,8860000.0],["2019-08-20",43.8833,44.0797,43.4906,43.6963,7753800.0],["2019-08-21",44.335,44.6356,43.8936,43.9875,5198200.0],["2019-08-22",44.2787,44.4102,43.6212,44.1754,4280700.0],["2019-08-23",43.6869,43.9969,42.0995,42.3813,11614800.0],["2019-08-26",43.2079,43.3675,42.6819,42.8415,5715200.0],["2019-08-27",43.2079,43.4333,42.3719,42.7476,5926900.0],["2019-08-28",42.6443,43.2454,42.3155,43.1139,4811500.0],["2019-08-29",43.8278,44.5417,43.7996,44.4384,6786700.0],["2019-08-30",44.6638,45.171,44.5135,45.1053,7819300.0],["2019-09-03",44.7483,44.8704,44.2975,44.7201,7145800.0],["2019-09-04",45.6219,46.5518,45.4622,46.5048,10227700.0],["2019-09-05",47.3971,48.5901,47.2187,47.2938,10415400.0],["2019-09-06",47.4066,47.4347,46.7772,47.059,6913400.0],["2019-09-09",47.2375,47.7165,46.9275,47.585,6653800.0],["2019-09-10",47.322,47.4253,46.6081,47.1435,7304000.0],["2019-09-11",47.369,48.4398,46.9745,48.4304,8100400.0],["2019-09-12",48.5149,48.7122,47.9419,48.1392,6251800.0],["2019-09-13",48.5994,48.8249,47.9419,48.2331,6052700.0],["2019-09-16",47.6508,48.3552,47.2281,47.8292,5164300.0],["2019-09-17",47.4817,48.1486,47.369,48.0922,5435500.0],["2019-09-18",48.1486,48.9376,47.9325,48.9282,7880200.0],["2019-09-19",49.3039,49.4261,48.2519,48.5431,5951300.0],["2019-09-20",48.7498,48.8625,47.7823,47.8668,11287300.0],["2019-09-23",47.7635,48.8155,47.7165,48.6182,4511200.0],["2019-09-24",48.8625,49.3885,47.7823,48.0547,7074000.0],["2019-09-25",47.5756,48.9564,47.4347,48.7779,5381400.0],["2019-09-26",49.0033,49.2757,48.6652,48.9846,4848600.0],["2019-09-27",48.0171,48.3365,46.1667,46.4297,11206000.0],["2019-09-30",46.7302,47.1717,46.27,46.8711,6674800.0],["2019-10-01",47.3502,47.9044,46.7584,46.9839,7727000.0],["2019-10-02",46.3733,46.8524,46.223,46.4578,6426000.0],["2019-10-03",46.4203,46.749,45.8191,46.6269,6519300.0],["2019-10-04",46.9745,47.8104,46.8617,47.7917,4596700.0],["2019-10-07",47.7353,48.0077,47.5099,47.5756,5257200.0],["2019-10-08",47.106,47.2281,46.1009,46.317,5706200.0],["2019-10-09",47.0778,48.0641,46.9651,47.7541,6279400.0],["2019-10-10",47.5944,48.468,47.5662,47.9138,5330200.0],["2019-10-11",48.994,49.21,48.5713,48.6088,6801000.0],["2019-10-14",48.6652,48.9658,48.6464,48.7873,3395600.0],["2019-10-15",48.9094,49.9145,48.731,49.6984,8052200.0],["2019-10-16",48.731,49.5951,48.2331,48.4304,8383000.0],["2019-10-17",49.2758,50.0178,48.6934,48.9752,5150400.0],["2019-10-18",49.0503,49.2288,47.942,48.5431,6419100.0],["2019-10-21",49.0221,49.5106,48.8343,49.4448,5738200.0],["2019-10-22",49.4542,49.5106,48.7873,48.8249,4442600.0],["2019-10-23",48.1768,48.3271,47.1905,47.4629,8493800.0],["2019-10-24",49.7266,51.7743,49.5482,51.7273,18652600.0],["2019-10-25",51.5676,52.4506,51.2201,52.3379,8567800.0],["2019-10-28",52.6291,53.8126,52.6009,53.4932,8755200.0],["2019-10-29",53.2396,53.6247,52.0373,52.15,6353600.0],["2019-10-30",51.9715,52.0749,51.3516,51.8588,4246700.0],["2019-10-31",51.84,51.84,50.309,50.9665,6741600.0],["2019-11-01",51.5958,52.1031,51.1074,52.0937,5899000.0],["2019-11-04",52.6197,52.9766,51.981,52.3567,4150500.0],["2019-11-05",52.6854,52.8733,52.197,52.4882,3857900.0],["2019-11-06",52.2252,52.4882,51.5771,52.4318,3965900.0],["2019-11-07",52.8921,53.0611,52.2533,52.5445,4486900.0],["2019-11-08",52.3191,52.7324,51.7837,52.6291,3313900.0],["2019-11-11",52.3848,53.2866,52.1782,53.1551,5651000.0],["2019-11-12",53.5402,53.775,52.7887,52.9954,5115400.0],["2019-11-13",52.7042,53.9065,52.6103,53.6529,5703000.0],["2019-11-14",53.6717,53.728,53.0799,53.5026,8236000.0],["2019-11-15",56.6681,59.1008,56.5647,58.293,28389000.0],["2019-11-18",58.1334,59.2417,57.6355,58.5654,10413100.0],["2019-11-19",58.5091,58.866,57.1565,57.241,9886800.0],["2019-11-20",56.5812,56.9583,55.6952,56.2231,12037600.0],["2019-11-21",53.386,55.092,52.4529,53.1975,13935300.0],["2019-11-22",53.3106,53.8573,52.2549,52.7262,8627700.0],["2019-11-25",53.3672,55.0637,53.3106,54.9318,11193700.0],["2019-11-26",54.9224,55.0637,53.8007,54.2626,10254000.0],["2019-11-27",54.5642,55.0355,54.4228,54.9412,5701700.0],["2019-11-29",54.7527,54.9506,54.4039,54.5736,2905800.0],["2019-12-02",54.7998,54.7998,53.2352,53.4426,6159400.0],["2019-12-03",52.0099,52.6979,51.7931,52.1607,7671700.0],["2019-12-04",53.1692,53.2917,52.3963,52.8676,6564400.0],["2019-12-05",53.0938,53.2823,52.4529,52.632,5291000.0],["2019-12-06",53.4897,54.1872,53.2352,53.3483,6033500.0],["2019-12-09",53.8384,53.9421,53.3012,53.3483,4729500.0],["2019-12-10",53.8856,53.8856,53.2163,53.3671,6329100.0],["2019-12-11",53.5557,55.7329,53.4425,55.6481,8839700.0],["2019-12-12",55.6293,57.0054,55.6198,56.8923,9280400.0],["2019-12-13",56.5624,57.3164,56.3456,56.4304,6172600.0],["2019-12-16",57.4955,57.9008,56.487,56.5153,6430100.0],["2019-12-17",56.9771,57.4013,56.7698,57.2976,7848000.0],["2019-12-18",57.3259,57.882,56.9017,56.9111,6525100.0],["2019-12-19",57.0902,57.2127,56.4399,57.1845,6002700.0],["2019-12-20",57.6935,58.4192,57.2128,58.259,15663100.0],["2019-12-23",58.3909,58.4381,57.5238,57.5709,5840900.0],["2019-12-24",57.8443,57.9856,57.439,57.9668,1624100.0],["2019-12-26",58.0705,58.1364,57.5332,57.7877,2960600.0],["2019-12-27",58.0516,58.1365,57.3353,57.6558,3314500.0],["2019-12-30",57.8254,57.8537,56.7321,57.4295,3566400.0],["2019-12-31",57.1939,57.5709,56.6472,57.5332,3878200.0],["2020-01-02",58.4381,59.0507,58.1553,58.6266,6647900.0],["2020-01-03",57.2033,58.1836,57.0808,57.6935,5415200.0],["2020-01-06",56.4116,56.9865,55.8932,56.4493,8586000.0],["2020-01-07",56.8075,58.5323,56.6849,58.0799,7970400.0],["2020-01-08",58.1553,58.6266,57.7312,58.0422,4364400.0],["2020-01-09",58.6266,59.2392,57.6935,58.4098,5713500.0],["2020-01-10",58.9376,59.1073,57.684,57.9385,4456100.0],["2020-01-13",57.9479,58.3909,57.816,58.259,4111100.0],["2020-01-14",58.5229,59.899,58.5135,58.768,7998000.0],["2020-01-15",58.7208,58.7868,57.8254,58.3721,6314100.0],["2020-01-16",58.9942,59.5974,58.8811,59.5786,5733800.0],["2020-01-17",60.1252,60.1441,58.9376,59.2392,6327800.0],["2020-01-21",59.1356,60.2195,59.0507,59.5691,5777400.0],["2020-01-22",60.0404,60.8887,59.965,60.2195,5598700.0],["2020-01-23",60.4457,60.5682,59.5032,60.2195,6540700.0],["2020-01-24",61.0772,61.1998,58.0705,58.4381,8007500.0],["2020-01-27",56.5058,56.9771,55.4408,55.6575,9350600.0],["2020-01-28",56.3268,56.8829,55.535,56.7321,6228100.0],["2020-01-29",56.6189,57.1751,56.0723,56.3833,6515300.0],["2020-01-30",58.0045,58.4663,56.0063,56.7886,9656100.0],["2020-01-31",56.3833,56.4116,54.2249,54.6584,10132200.0],["2020-02-03",55.3088,56.7886,55.29,56.2891,7847300.0],["2020-02-04",57.882,59.9933,57.684,59.39,12322100.0],["2020-02-05",60.3043,60.7379,59.2581,60.1347,8252100.0],["2020-02-06",60.342,60.474,59.4277,59.5597,4870600.0],["2020-02-07",59.2298,59.3618,58.0893,58.1647,6093200.0],["2020-02-10",57.5709,59.3429,57.5709,59.3052,5121100.0],["2020-02-11",59.9461,60.983,59.7011,60.7473,6203800.0],["2020-02-12",61.1997,61.9067,60.9076,61.6145,11592200.0],["2020-02-13",62.9152,65.4507,62.1611,63.4996,21742700.0],["2020-02-14",63.5844,63.9991,62.7267,63.0094,8104000.0],["2020-02-18",60.7307,62.4043,60.3714,61.6101,10208500.0],["2020-02-19",62.8771,64.0495,62.6596,63.7375,8502600.0],["2020-02-20",63.3498,63.6807,61.6668,62.7825,7535900.0],["2020-02-21",62.3192,62.5272,60.1634,60.7685,9658100.0],["2020-02-24",57.7996,58.4804,57.1094,57.7523,11223700.0],["2020-02-25",58.5466,58.887,55.294,55.6533,9942500.0],["2020-02-26",56.3341,57.4498,56.0788,56.5515,10851500.0],["2020-02-27",54.0837,55.3129,53.3273,53.8946,15746200.0],["2020-02-28",51.2377,55.0103,51.1337,54.9536,14943900.0],["2020-03-02",55.502,56.9108,53.8946,56.8825,10795200.0],["2020-03-03",56.7028,58.036,54.4241,54.878,14036600.0],["2020-03-04",56.2017,57.3458,55.0954,57.2229,7925800.0],["2020-03-05",55.3696,57.1472,55.086,55.9086,9842500.0],["2020-03-06",53.8946,55.294,53.1855,54.6416,8958500.0],["2020-03-09",49.9329,52.3156,49.167,49.2332,10305900.0],["2020-03-10",51.4363,53.1098,49.706,53.1098,10107400.0],["2020-03-11",51.3228,51.9941,48.6092,49.6303,12974200.0],["2020-03-12",46.1224,47.6164,42.6429,42.6524,18043700.0],["2020-03-13",46.0184,48.439,42.8793,48.1175,15539300.0],["2020-03-16",41.6501,44.1558,38.2085,38.3219,13763000.0],["2020-03-17",39.4849,43.5601,37.6033,42.416,16361200.0],["2020-03-18",38.3597,39.4849,34.6438,37.0455,18870000.0],["2020-03-19",36.5727,39.778,34.8519,38.0004,13066600.0],["2020-03-20",39.2296,40.9032,35.7406,35.9203,13967100.0],["2020-03-23",36.5349,39.2769,35.8541,37.9815,15138400.0],["2020-03-24",41.8298,43.7208,40.6857,42.6808,16338500.0],["2020-03-25",42.4822,45.593,41.3854,42.2931,11550700.0],["2020-03-26",43.7114,46.6992,42.8699,46.5196,11864900.0],["2020-03-27",45.1013,45.5079,42.3971,42.5957,10624200.0],["2020-03-30",42.9266,44.9216,42.8604,44.7231,7839200.0],["2020-03-31",44.6002,44.7042,42.6902,43.3237,11068000.0],["2020-04-01",41.4421,43.6641,40.4966,40.941,10665900.0],["2020-04-02",40.1846,42.0378,39.8347,40.8843,8764600.0],["2020-04-03",41.0923,41.2436,39.3147,39.9766,9488600.0],["2020-04-06",42.3971,43.9194,42.208,43.6357,12046500.0],["2020-04-07",45.385,46.3021,43.7776,44.9689,11962600.0],["2020-04-08",45.9806,48.8077,45.8766,48.6564,14429000.0],["2020-04-09",49.167,49.8667,46.0279,46.8883,11654400.0],["2020-04-13",46.6141,47.2476,45.7348,47.1625,5750000.0],["2020-04-14",48.6092,49.9613,48.2971,49.6114,8025500.0],["2020-04-15",48.5146,48.5146,47.0396,47.6258,7206700.0],["2020-04-16",49.0441,49.706,48.0324,49.3845,8878100.0],["2020-04-17",50.7177,50.9635,49.4223,50.3016,9367600.0],["2020-04-20",49.2616,49.6303,47.8528,47.8717,7041200.0],["2020-04-21",47.1814,47.3233,45.5835,45.697,9359600.0],["2020-04-22",47.3705,49.5736,47.0963,49.271,7785000.0],["2020-04-23",48.9306,49.375,47.8338,48.127,9048300.0],["2020-04-24",48.4295,49.0536,47.2193,48.9212,7663900.0],["2020-04-27",49.6398,49.8478,47.8906,48.2499,6587400.0],["2020-04-28",49.0819,49.2805,47.5218,47.6731,7759500.0],["2020-04-29",49.0063,51.6727,48.6186,51.3795,8946300.0],["2020-04-30",50.538,50.9446,46.9356,46.9734,14457000.0],["2020-05-01",45.4606,45.7253,43.8438,44.3354,13583100.0],["2020-05-04",44.0234,45.0446,43.7019,44.9878,7798000.0],["2020-05-05",46.1697,47.9851,45.8861,46.1886,8220600.0],["2020-05-06",47.2665,48.3728,46.8411,47.7487,8594600.0],["2020-05-07",48.6564,48.9779,48.1364,48.4579,6645600.0],["2020-05-08",49.5547,50.9541,49.3939,50.8784,8082200.0],["2020-05-11",51.181,51.4457,50.4624,51.0675,8211500.0],["2020-05-12",51.4363,51.6159,49.4601,49.479,7479000.0],["2020-05-13",49.6398,49.9802,47.6542,48.6848,8696600.0],["2020-05-14",47.9851,51.6726,46.9545,51.4646,15839000.0],["2020-05-15",50.2638,50.5569,48.3822,49.2049,20755900.0],["2020-05-18",50.6137,51.6727,49.5547,51.3984,11293300.0],["2020-05-19",51.5308,53.8946,51.0864,52.448,10535600.0],["2020-05-20",53.6346,55.2104,53.4637,53.9953,9824100.0],["2020-05-21",53.9573,54.0333,52.0683,52.2296,7467200.0],["2020-05-22",52.2296,52.372,50.9956,51.6316,7121000.0],["2020-05-26",53.4542,53.8339,52.1727,52.3436,7757600.0],["2020-05-27",52.7707,53.5776,50.6159,53.5397,9071600.0],["2020-05-28",53.2739,53.8055,51.5936,51.8974,7234100.0],["2020-05-29",52.2107,53.5207,51.698,53.3308,10819600.0],["2020-06-01",52.8087,53.6061,52.391,52.8657,5374800.0],["2020-06-02",53.1599,53.3688,51.9733,52.9606,6998700.0],["2020-06-03",53.8149,55.2958,53.5491,54.8781,8026700.0],["2020-06-04",54.2611,56.1976,54.2041,55.1819,7456900.0],["2020-06-05",56.6818,58.0108,56.5964,57.1374,8349700.0],["2020-06-08",56.8906,57.4032,56.0932,56.8622,5528700.0],["2020-06-09",56.0268,57.2039,55.9414,56.7577,6184300.0],["2020-06-10",57.1469,57.4982,56.4445,56.8242,5319800.0],["2020-06-11",55.3053,55.6186,52.5429,52.5999,9386800.0],["2020-06-12",54.5934,55.068,52.1822,53.682,8534200.0],["2020-06-15",52.1347,54.3276,51.755,54.1567,7221000.0],["2020-06-16",55.9698,57.0805,54.9636,55.5711,9718000.0],["2020-06-17",55.7515,57.3653,55.5711,56.9571,8338100.0],["2020-06-18",56.5489,57.6406,56.5489,57.3178,5674000.0],["2020-06-19",58.2861,59.1689,57.3463,57.8589,10092800.0],["2020-06-22",57.4507,58.2766,56.5584,58.1627,5379900.0],["2020-06-23",58.7892,58.8367,57.3748,57.7545,7264900.0],["2020-06-24",57.2703,57.8019,56.1502,56.9286,7937300.0],["2020-06-25",56.5774,57.0235,55.6376,56.9381,6298900.0],["2020-06-26",56.5489,57.09,55.068,55.4192,12786500.0],["2020-06-29",55.4762,56.0742,54.6408,56.0648,5035900.0],["2020-06-30",56.1217,57.8494,56.0742,57.3843,6067600.0],["2020-07-01",57.3653,57.6975,56.5204,56.6533,5305200.0],["2020-07-02",57.4317,58.5234,57.2798,57.9064,5596100.0],["2020-07-06",59.2259,60.4789,59.1309,60.2416,7776900.0],["2020-07-07",60.1657,60.5929,58.8841,59.0265,5078200.0],["2020-07-08",59.71,59.9758,58.8746,59.5866,4045700.0],["2020-07-09",59.8809,60.4694,59.0835,60.2701,6155900.0],["2020-07-10",60.0707,60.2701,58.9031,59.4157,5899000.0],["2020-07-13",59.8144,60.5454,58.2956,58.3905,6178600.0],["2020-07-14",57.7165,59.4537,57.0235,59.3683,6297500.0],["2020-07-15",59.5676,59.653,58.1911,58.9506,5226400.0],["2020-07-16",58.4854,59.4442,58.381,59.1784,3934300.0],["2020-07-17",59.6625,59.6625,58.8082,59.1404,4585200.0],["2020-07-20",59.4347,60.6593,58.7417,60.4979,5017000.0],["2020-07-21",60.8681,61.5516,60.0517,60.5739,5833900.0],["2020-07-22",60.3555,61.3333,60.2986,60.9631,5027800.0],["2020-07-23",61.0675,62.0168,59.9948,60.403,5351800.0],["2020-07-24",57.3083,58.2386,56.5963,57.5456,11041000.0],["2020-07-27",58.5044,59.8714,58.0108,59.8144,7194700.0],["2020-07-28",59.3588,59.7575,58.7607,59.1404,4565700.0],["2020-07-29",59.4917,60.4315,59.017,60.0423,4621400.0],["2020-07-30",60.0233,61.1624,59.7955,61.1529,5525000.0],["2020-07-31",61.5042,61.5042,59.9188,61.0675,5900600.0],["2020-08-03",61.5041,62.2636,61.3997,61.713,5540600.0],["2020-08-04",61.7035,61.8934,60.9251,61.5611,5190200.0],["2020-08-05",61.5801,61.9408,61.1529,61.5801,4572700.0],["2020-08-06",60.6308,60.9156,59.4252,60.384,7395900.0],["2020-08-07",60.4599,61.713,59.5961,60.346,7124200.0],["2020-08-10",60.422,61.9693,60.3935,61.9313,7387000.0],["2020-08-11",62.0073,62.7667,60.9725,61.1909,7608600.0],["2020-08-12",61.694,63.2888,61.4187,63.1274,6170100.0],["2020-08-13",62.9945,63.2224,61.3333,61.7699,10684400.0],["2020-08-14",63.9723,66.355,63.1274,64.1906,23421900.0],["2020-08-17",64.6463,64.7697,63.3837,63.5451,6883000.0],["2020-08-18",63.9723,63.9723,62.7193,63.061,6166700.0],["2020-08-19",63.4039,63.5563,62.5657,62.7372,4979500.0],["2020-08-20",61.6323,61.7371,60.2703,60.7561,8307800.0],["2020-08-21",60.0989,60.2703,58.975,59.3084,11150600.0],["2020-08-24",60.3465,60.7656,59.6989,60.7085,8366500.0],["2020-08-25",61.0609,61.5752,60.4132,61.0037,5156900.0],["2020-08-26",61.0037,61.2037,60.4703,60.7275,5964900.0],["2020-08-27",61.2323,61.2323,58.375,59.0798,8917800.0],["2020-08-28",59.1084,60.0989,59.0226,60.0703,5206000.0],["2020-08-31",59.4703,59.6322,58.4988,58.6702,6454200.0],["2020-09-01",59.0322,59.1465,58.3178,58.9464,7919800.0],["2020-09-02",59.5179,62.1943,59.4036,61.9847,10802500.0],["2020-09-03",61.1371,61.3085,58.1464,58.5369,11013000.0],["2020-09-04",58.2988,58.8893,55.7653,58.0607,14688100.0],["2020-09-08",54.3557,55.0414,52.6889,52.9842,20934800.0],["2020-09-09",53.9176,54.27,51.9174,52.5746,16267600.0],["2020-09-10",52.9556,53.5747,52.327,52.4984,10670500.0],["2020-09-11",52.9651,53.6318,52.0794,52.3841,9203300.0],["2020-09-14",53.5556,54.4033,53.4509,53.7747,8495700.0],["2020-09-15",54.5081,55.1272,53.7937,54.4795,7209800.0],["2020-09-16",54.7557,55.4319,53.6985,53.7842,8339400.0],["2020-09-17",52.2127,53.9366,52.0889,53.6604,7098700.0],["2020-09-18",54.089,54.0985,52.5746,53.4794,11913000.0],["2020-09-21",52.5841,54.6319,51.5746,54.5938,8494300.0],["2020-09-22",55.2034,55.3462,54.0128,55.1367,7629300.0],["2020-09-23",55.3367,56.0796,54.2985,54.5271,8831800.0],["2020-09-24",54.2319,56.0225,54.0604,55.0414,6318500.0],["2020-09-25",54.7557,55.6034,53.9557,55.4605,6542600.0],["2020-09-28",55.5081,57.0035,55.4796,56.5368,8616000.0],["2020-09-29",56.5558,57.3844,56.3368,56.813,5402200.0],["2020-09-30",56.6034,57.3178,56.1844,56.6225,9074400.0],["2020-10-01",57.4987,58.1178,56.6796,57.7654,7542800.0],["2020-10-02",56.2796,56.8225,55.4224,55.4415,7103900.0],["2020-10-05",56.1272,57.7464,55.9653,57.7178,6694600.0],["2020-10-06",57.4606,59.2036,57.3082,57.5273,6947900.0],["2020-10-07",58.575,58.8512,58.0226,58.2131,5335400.0],["2020-10-08",58.7655,59.7179,58.4512,59.6227,5411500.0],["2020-10-09",60.2799,60.7751,60.0608,60.2799,6366800.0],["2020-10-12",61.0132,62.0228,60.937,61.6038,7021900.0],["2020-10-13",62.1371,62.3085,61.1085,61.6133,7189900.0],["2020-10-14",61.8133,62.08,60.4132,60.937,5823900.0],["2020-10-15",59.4322,60.6608,59.0703,60.4894,6397300.0],["2020-10-16",60.7275,60.8894,59.4417,60.0037,6841000.0],["2020-10-19",60.1656,60.5942,58.8702,59.0988,5757500.0],["2020-10-20",59.6893,60.0132,59.0703,59.2988,4479700.0],["2020-10-21",59.4322,59.8703,58.9655,59.156,6188900.0],["2020-10-22",58.794,59.1941,57.9654,58.7655,6013400.0],["2020-10-23",58.7655,59.2131,57.7749,58.0512,6519800.0],["2020-10-26",57.4606,57.6226,55.8605,56.6796,6715400.0],["2020-10-27",56.9368,57.1368,55.9748,56.032,4626200.0],["2020-10-28",55.0319,55.451,54.1652,54.5938,8976600.0],["2020-10-29",54.5081,57.3654,54.2414,56.6701,6314400.0],["2020-10-30",55.9463,56.4606,55.4891,56.413,7336200.0],["2020-11-02",57.0987,57.6035,56.6987,57.4606,7475100.0],["2020-11-03",58.0892,59.4703,58.0892,58.8893,9967600.0],["2020-11-04",60.4227,62.0895,59.175,61.7752,9808300.0],["2020-11-05",62.861,66.7279,62.7753,66.6231,13118100.0],["2020-11-06",65.6231,67.4898,65.0992,67.1755,8639700.0],["2020-11-09",69.7185,72.3187,67.8708,67.9089,10154600.0],["2020-11-10",67.5755,68.0899,65.8135,66.0897,8206100.0],["2020-11-11",66.8612,68.2899,66.5564,67.7756,8071900.0],["2020-11-12",67.4898,67.766,66.1278,66.4802,8542700.0],["2020-11-13",68.8328,70.4233,68.1089,69.3471,10179400.0],["2020-11-16",69.4995,70.9853,69.128,70.9377,8104400.0],["2020-11-17",70.2519,71.0234,69.5852,70.8329,5460100.0],["2020-11-18",71.3487,73.2401,71.2532,72.3231,10667700.0],["2020-11-19",71.8932,74.0426,71.1768,73.7942,8990100.0],["2020-11-20",73.7464,75.0552,73.2497,73.2879,7609100.0],["2020-11-23",73.5267,76.9752,73.5267,76.8988,8809800.0],["2020-11-24",77.3764,79.4207,76.2492,79.2392,9542000.0],["2020-11-25",79.1914,79.3061,77.4433,77.5102,5518500.0],["2020-11-27",78.1502,79.7933,78.026,78.9622,3098200.0],["2020-11-30",78.3317,78.8953,77.0994,78.7902,7543100.0],["2020-12-01",79.3347,80.8345,79.1723,80.5002,7041400.0],["2020-12-02",79.9461,81.7611,79.8697,81.4745,5272800.0],["2020-12-03",81.9044,83.1367,81.8566,82.2483,4825000.0],["2020-12-04",83.0316,84.9421,82.7737,84.8657,6876900.0],["2020-12-07",85.2765,85.458,83.8913,85.1523,5524100.0],["2020-12-08",85.2383,86.2222,85.0568,85.735,4703000.0],["2020-12-09",85.5631,86.0693,83.28,83.8913,7017800.0],["2020-12-10",83.108,84.646,82.5922,83.9582,5731200.0],["2020-12-11",83.1558,84.6269,82.7164,84.3499,5776400.0],["2020-12-14",84.5409,86.4706,84.369,84.5409,6425500.0],["2020-12-15",85.8783,86.5566,84.0156,84.5123,6179500.0],["2020-12-16",84.3594,85.2574,83.385,84.5887,5808100.0],["2020-12-17",85.1427,85.2478,83.2322,83.5857,5559400.0],["2020-12-18",83.7385,84.2066,81.5223,82.2387,14603100.0],["2020-12-21",80.6148,82.6591,80.0512,82.5444,5226600.0],["2020-12-22",82.6781,82.7355,81.7133,81.8089,3901200.0],["2020-12-23",82.4394,82.6304,80.204,80.2709,4585900.0],["2020-12-24",80.9491,81.57,80.4333,81.5127,1409200.0],["2020-12-28",82.5062,82.8597,80.7772,81.0733,3018300.0],["2020-12-29",81.2166,81.3121,79.7933,80.5002,4518000.0],["2020-12-30",81.5605,83.6525,81.3504,83.0889,6294300.0],["2020-12-31",83.0985,83.1653,81.3599,82.4393,5715900.0],["2021-01-04",83.3373,85.3051,82.2961,82.9838,8449900.0],["2021-01-05",82.5349,85.6108,82.5349,85.5917,6987200.0],["2021-01-06",84.3403,87.7888,84.3308,86.7667,9818000.0],["2021-01-07",88.0086,90.8075,87.8748,90.3298,8784100.0],["2021-01-08",91.9824,93.4249,90.6355,91.2851,9059700.0],["2021-01-11",90.3872,93.9025,89.9669,93.5778,8357500.0],["2021-01-12",94.1222,96.3576,93.807,95.536,7186100.0],["2021-01-13",95.9945,95.9945,93.5777,93.6637,5310000.0],["2021-01-14",98.2299,101.8312,98.1057,101.067,11663000.0],["2021-01-15",100.4556,100.704,96.625,98.526,8981200.0],["2021-01-19",100.3983,104.6779,99.7201,104.334,9362200.0],["2021-01-20",105.1842,105.9198,100.4556,103.0157,9926000.0],["2021-01-21",104.2289,104.3913,101.516,103.1399,7271400.0],["2021-01-22",103.2164,104.8403,101.4969,101.5733,6207600.0],["2021-01-25",102.7005,105.1746,102.2133,103.2832,8437500.0],["2021-01-26",103.9806,104.0283,100.5607,100.8091,6029800.0],["2021-01-27",97.5325,99.4049,93.6924,94.17,9782700.0],["2021-01-28",96.6632,98.7266,95.4978,96.625,7433000.0],["2021-01-29",95.7462,95.9659,91.7723,92.355,7943400.0],["2021-02-01",94.81,97.5803,93.3103,96.6823,9083600.0],["2021-02-02",98.3827,99.2902,97.2173,98.9559,5108600.0],["2021-02-03",99.6532,99.7392,95.3545,95.4023,5399200.0],["2021-02-04",95.7271,99.0896,95.7271,98.6215,6356300.0],["2021-02-05",100.1691,100.4938,96.1856,96.2047,6349300.0],["2021-02-08",97.2937,101.4969,97.2077,101.4396,6621400.0],["2021-02-09",101.4587,102.5572,100.0926,100.6658,5769200.0],["2021-02-10",102.156,103.3597,100.3315,101.1434,5001700.0],["2021-02-11",102.6241,109.1868,102.4903,107.9449,12147100.0],["2021-02-12",107.9449,112.5493,106.6935,111.4794,8157500.0],["2021-02-16",113.2084,115.7112,112.4251,113.0556,9260100.0],["2021-02-17",111.2501,111.8233,107.0756,110.5337,7225200.0],["2021-02-18",108.9002,110.4573,107.41,108.3557,8239600.0],["2021-02-19",116.1698,118.9305,113.581,114.1159,21054100.0],["2021-02-22",112.6926,114.5076,109.4925,110.0752,7850600.0],["2021-02-23",107.8112,112.5302,105.7383,110.9445,9387900.0],["2021-02-24",110.1118,117.7397,109.5088,117.5387,10098100.0],["2021-02-25",115.9691,116.017,108.724,109.0399,11352800.0],["2021-02-26",111.5283,115.0886,108.5709,113.117,11626500.0],["2021-03-01",115.9787,117.2229,114.3325,117.0028,7003000.0],["2021-03-02",116.6103,116.6774,112.2078,112.4566,6505000.0],["2021-03-03",113.2032,114.7058,110.1597,110.4851,7257100.0],["2021-03-04",110.3893,111.49,102.5317,103.5941,12433400.0],["2021-03-05",106.8003,109.4323,101.1153,108.5805,9962700.0],["2021-03-08",107.9584,109.2217,100.9717,101.144,12091500.0],["2021-03-09",105.5274,110.0161,104.7139,109.3174,12040800.0],["2021-03-10",110.8296,111.4996,107.7478,107.8435,8820300.0],["2021-03-11",112.2269,112.7916,110.6765,112.1599,7715500.0],["2021-03-12",109.6332,111.4517,108.4656,109.3844,7426000.0],["2021-03-15",109.7098,110.4755,108.2455,109.9491,7061200.0],["2021-03-16",112.0068,116.0648,111.9015,113.4137,10383000.0],["2021-03-17",111.2029,115.9404,109.9682,114.7536,8342600.0],["2021-03-18",112.8012,113.6817,109.2121,109.3748,9040500.0],["2021-03-19",109.595,112.0355,107.3267,109.93,13044700.0],["2021-03-22",112.5523,116.2658,111.9494,114.2081,11318700.0],["2021-03-23",114.7536,115.0407,110.5999,111.3847,8263800.0],["2021-03-24",117.3856,120.4004,115.2513,115.9021,20252500.0],["2021-03-25",113.6625,115.3087,111.2316,114.5813,10381600.0],["2021-03-26",114.5335,123.4439,114.055,123.1185,14037000.0],["2021-03-29",121.5871,122.3432,118.1704,120.3142,10539600.0],["2021-03-30",119.5294,122.4102,118.5436,121.3192,7970900.0],["2021-03-31",124.3914,129.6841,123.4631,127.8656,18589500.0],["2021-04-01",132.2107,136.2496,131.3111,135.4456,15929200.0],["2021-04-05",139.2548,139.7333,135.6562,136.9099,14377400.0],["2021-04-06",137.7044,139.0634,131.0718,133.5506,18004800.0],["2021-04-07",134.2302,135.7806,130.9474,133.1678,13702700.0],["2021-04-08",134.5747,135.5987,132.2777,133.3688,10238000.0],["2021-04-09",132.383,134.1632,131.5886,132.9477,9637200.0],["2021-04-12",131.9044,132.7754,128.7365,129.2055,11147500.0],["2021-04-13",130.7656,131.1101,127.4828,129.3012,8034300.0],["2021-04-14",128.8897,131.2536,127.5211,128.3824,8134200.0],["2021-04-15",130.1626,130.2966,127.1478,128.6408,8269400.0],["2021-04-16",127.7699,128.9566,127.3009,127.99,7686300.0],["2021-04-19",127.6646,129.4735,123.1759,125.2719,12826400.0],["2021-04-20",123.8267,126.0184,122.8027,123.0706,7583300.0],["2021-04-21",124.5541,129.3586,123.463,129.2534,12108800.0],["2021-04-22",128.9854,129.9138,124.8508,126.095,11483500.0],["2021-04-23",127.7603,129.3682,127.0521,129.0715,8079100.0],["2021-04-26",129.0428,132.718,128.4398,131.4068,7927200.0],["2021-04-27",132.2203,132.316,129.7319,130.9091,5767400.0],["2021-04-28",130.7751,131.0431,128.794,129.8659,6172700.0],["2021-04-29",131.3589,131.6939,127.3774,129.5787,6668400.0],["2021-04-30",126.3343,128.6313,125.76,127.0138,8691800.0],["2021-05-03",128.4877,129.7893,126.0471,127.1478,7750200.0],["2021-05-04",124.4105,125.0709,119.941,123.195,14199100.0],["2021-05-05",126.0759,126.832,123.2333,124.6977,7276600.0],["2021-05-06",124.0755,126.229,122.2762,126.0758,7270500.0],["2021-05-07",126.8606,128.3441,125.9897,127.2434,7524800.0],["2021-05-10",126.2577,126.2577,119.1658,119.338,10471500.0],["2021-05-11",114.8493,119.003,112.5715,118.2469,15287800.0],["2021-05-12",114.2081,115.816,109.4801,109.9491,18648200.0],["2021-05-13",113.4041,116.2562,112.8299,114.7728,14228000.0],["2021-05-14",116.6582,120.4004,115.0982,119.472,12422300.0],["2021-05-17",116.7635,118.314,115.2035,118.2661,9379000.0],["2021-05-18",119.9601,120.008,116.4668,116.5816,7536700.0],["2021-05-19",113.3372,119.7113,112.7342,119.4433,10424200.0],["2021-05-20",121.367,125.0613,119.8644,124.7168,18239800.0],["2021-05-21",124.2766,125.0805,121.568,123.1376,14252400.0],["2021-05-24",124.6019,129.8084,124.0277,128.8035,11405600.0],["2021-05-25",130.5932,133.1773,130.1051,131.5982,12721000.0],["2021-05-26",132.2789,133.2377,130.5915,131.253,10577900.0],["2021-05-27",130.3327,132.4898,130.2368,132.1351,10623400.0],["2021-05-28",133.4294,133.7075,132.1351,132.4323,7186300.0],["2021-06-01",133.2664,136.2577,131.5982,132.509,8839300.0],["2021-06-02",132.3556,134.5703,131.2722,133.276,6401200.0],["2021-06-03",131.7324,132.3364,129.5177,130.7545,8191900.0],["2021-06-04",132.0488,135.0401,131.9433,134.0813,6662800.0],["2021-06-07",133.7074,133.928,132.4898,133.2377,5943100.0],["2021-06-08",134.5511,134.9442,129.6615,130.2559,8129200.0],["2021-06-09",131.2051,131.7995,129.0192,129.0958,6887800.0],["2021-06-10",130.2655,132.4707,129.7191,131.5023,6163000.0],["2021-06-11",131.2818,131.4927,129.6519,131.1763,6077700.0],["2021-06-14",131.1572,133.7938,130.1505,133.2952,6062900.0],["2021-06-15",133.3911,134.81,132.4994,132.9213,6059300.0],["2021-06-16",133.7554,134.5032,130.4285,131.3297,8030400.0],["2021-06-17",130.9175,132.9308,129.4793,131.6557,7690300.0],["2021-06-18",129.6711,130.6395,125.2417,125.8169,13258400.0],["2021-06-21",125.7786,128.07,124.9444,127.5618,5984000.0],["2021-06-22",127.3413,128.8945,126.1717,127.9358,5680900.0],["2021-06-23",128.7603,130.5915,128.7411,129.9108,6327400.0],["2021-06-24",131.3489,132.7583,131.0709,132.5569,6374100.0],["2021-06-25",132.9884,133.4677,129.7957,130.5723,7276700.0],["2021-06-28",133.0555,135.5866,132.2405,135.1743,6984400.0],["2021-06-29",134.6566,136.9001,134.5991,136.066,5340500.0],["2021-06-30",136.1331,136.7563,134.2923,136.5262,5963400.0],["2021-07-01",135.8551,136.3248,131.9146,132.2597,7693500.0],["2021-07-02",134.1581,134.7237,131.8475,132.4611,5299600.0],["2021-07-06",133.5349,135.2894,129.2589,131.138,7432600.0],["2021-07-07",132.7966,133.0171,128.4918,129.3068,5956800.0],["2021-07-08",126.21,128.8466,124.3692,127.0633,7770900.0],["2021-07-09",127.9166,129.7957,126.6414,129.3355,5762900.0],["2021-07-12",130.3806,131.3777,129.115,131.1572,5459600.0],["2021-07-13",130.3901,131.3201,129.1917,130.6682,4950600.0],["2021-07-14",132.4899,134.1102,129.8246,130.0546,5982300.0],["2021-07-15",129.4123,130.3231,126.1717,127.7057,7057900.0],["2021-07-16",128.4727,129.0383,122.6435,122.8927,8190600.0],["2021-07-19",120.0261,123.4105,118.7701,123.3146,8934000.0],["2021-07-20",123.8706,127.6289,122.5284,126.5264,7417600.0],["2021-07-21",127.3413,132.5665,127.0633,132.3076,6434100.0],["2021-07-22",131.3489,133.0267,130.7449,131.5215,5564000.0],["2021-07-23",132.2597,133.2664,130.8983,132.7199,4345600.0],["2021-07-26",132.5282,134.1101,131.7708,132.7679,4638200.0],["2021-07-27",131.9529,131.9529,126.1525,129.3355,6344100.0],["2021-07-28",130.0355,132.1927,129.4314,131.5503,5041900.0],["2021-07-29",129.8245,132.1734,128.0029,131.8283,5382600.0],["2021-07-30",130.8695,135.5674,130.8408,134.1581,8556400.0],["2021-08-02",135.2223,139.2586,135.0785,136.1523,10230600.0],["2021-08-03",136.6604,137.4465,134.4552,136.296,5589600.0],["2021-08-04",137.1014,138.7313,135.9605,136.8713,5434600.0],["2021-08-05",137.5137,137.9451,135.3373,136.4016,4282200.0],["2021-08-06",135.8742,137.2548,135.7495,136.7658,3843300.0],["2021-08-09",137.5713,137.763,135.6154,136.1427,4026600.0],["2021-08-10",137.0152,137.1014,129.7191,132.3652,6403900.0],["2021-08-11",132.7966,132.8733,127.1304,129.2588,9630600.0],["2021-08-12",126.5552,126.5743,122.4229,123.8898,12962600.0],["2021-08-13",123.8035,125.0595,123.2762,124.5418,8812400.0],["2021-08-16",124.0912,126.6031,123.7748,126.2579,10412000.0],["2021-08-17",124.6856,125.443,121.4834,123.4872,8208400.0],["2021-08-18",123.4967,126.21,121.934,122.1161,6768800.0],["2021-08-19",121.0136,124.6281,120.1124,123.8707,9020200.0],["2021-08-20",125.002,126.5456,120.0836,121.9531,13707600.0],["2021-08-23",123.0173,126.0758,122.5284,126.0662,7710700.0],["2021-08-24",126.3634,127.8782,125.2321,126.0183,6356600.0],["2021-08-25",126.3448,128.8998,126.2488,127.5743,6735100.0],["2021-08-26",127.5359,128.5444,126.3929,127.2573,3958700.0],["2021-08-27",127.7568,131.7332,127.6127,131.157,8413900.0],["2021-08-30",132.1367,132.444,130.0332,130.6767,4617700.0],["2021-08-31",131.0609,131.205,128.2754,129.793,5586000.0],["2021-09-01",130.3213,130.6671,127.9777,128.189,6260300.0],["2021-09-02",129.4088,130.5807,128.5924,129.1399,5142200.0],["2021-09-03",128.554,131.0417,128.0833,130.4654,4836000.0],["2021-09-07",131.253,131.7525,128.4675,131.0993,5550400.0],["2021-09-08",130.3405,130.571,126.5465,128.285,7440600.0],["2021-09-09",127.776,130.4846,127.6703,129.6682,6808600.0],["2021-09-10",132.8186,135.2391,131.2146,131.4355,9054700.0],["2021-09-13",133.2412,135.7193,132.127,133.9328,8507600.0],["2021-09-14",132.6553,136.1996,132.4632,134.6051,8073200.0],["2021-09-15",134.4611,135.7578,132.0118,135.6521,6103200.0],["2021-09-16",134.8165,138.9179,133.6735,138.3992,8467300.0],["2021-09-17",137.3522,137.3522,133.8752,135.2391,10884400.0],["2021-09-20",131.1666,131.2915,128.2755,130.1773,8822500.0],["2021-09-21",131.714,131.8197,128.1794,129.841,5782200.0],["2021-09-22",130.8112,133.3181,130.1965,132.6458,6344300.0],["2021-09-23",133.8271,136.5358,133.2316,135.5368,5620700.0],["2021-09-24",133.904,136.7471,133.6639,136.3149,3729900.0],["2021-09-27",134.0865,137.6115,134.0289,137.1025,5248600.0],["2021-09-28",132.1751,134.0673,127.2957,127.6415,12873900.0],["2021-09-29",127.5551,128.7461,122.983,123.204,10730100.0],["2021-09-30",124.2701,125.6821,123.4345,123.6458,7329800.0],["2021-10-01",124.1549,124.4815,121.427,124.03,6459200.0],["2021-10-04",122.6181,122.7717,118.3054,120.2552,9549500.0],["2021-10-05",122.4452,124.0972,120.4473,123.0119,7330400.0],["2021-10-06",121.3118,123.1175,120.7547,121.5231,7388700.0],["2021-10-07",123.569,124.8176,122.426,122.8294,5761300.0],["2021-10-08",123.2328,123.7035,120.8988,121.235,6300500.0],["2021-10-11",120.7355,124.0972,120.6971,122.4644,5472000.0],["2021-10-12",123.6746,123.7419,120.0055,121.7536,7637900.0],["2021-10-13",123.6938,124.3662,122.4644,123.1463,4950600.0],["2021-10-14",126.4217,127.0268,124.5295,126.8539,7947600.0],["2021-10-15",127.0364,127.6607,126.0663,126.3929,4826600.0],["2021-10-18",125.2114,128.1314,124.712,128.0161,4208500.0],["2021-10-19",128.0641,129.9947,127.3726,129.284,3694300.0],["2021-10-20",128.6789,129.8603,128.0834,128.6885,4619000.0],["2021-10-21",126.4601,128.237,125.3555,128.0737,5611000.0],["2021-10-22",129.8699,135.9691,129.1975,130.5615,10744900.0],["2021-10-25",130.8688,132.4729,129.9563,130.3982,4005600.0],["2021-10-26",131.8581,131.9734,126.4793,126.7867,7864600.0],["2021-10-27",128.0161,128.9766,126.22,126.9404,7837600.0],["2021-10-28",129.2552,132.4057,129.2072,130.6479,6391700.0],["2021-10-29",129.4665,131.8389,129.236,131.253,5715300.0],["2021-11-01",131.57,134.1537,131.0321,134.0,5329000.0],["2021-11-02",133.9904,135.8826,133.4045,135.6329,4822900.0],["2021-11-03",135.8538,137.6884,134.3554,137.1121,4117500.0],["2021-11-04",137.6116,144.5464,136.872,144.2006,9272800.0],["2021-11-05",144.3351,147.6584,142.9135,147.2358,7706800.0],["2021-11-08",148.7438,148.7726,145.2572,146.9188,5878500.0],["2021-11-09",146.9381,150.492,145.4397,150.1174,7274600.0],["2021-11-10",147.1974,148.8783,144.3351,144.46,7149500.0],["2021-11-11",146.2176,148.0906,145.3244,147.8217,5061000.0],["2021-11-12",148.5613,151.1931,148.0234,150.6264,5778600.0],["2021-11-15",150.7609,151.8943,149.0704,150.0981,7304300.0],["2021-11-16",149.2433,152.7203,147.4856,151.6253,6200700.0],["2021-11-17",151.6733,152.2496,149.7331,149.8196,5759200.0],["2021-11-18",152.24,152.7011,148.6285,152.4706,9929500.0],["2021-11-19",145.0074,150.271,143.826,144.1046,16028700.0],["2021-11-22",145.0363,146.9381,141.54,141.7225,9029100.0],["2021-11-23",142.8367,144.0277,139.3693,143.0384,7254500.0],["2021-11-24",142.7594,143.4714,140.2773,143.3559,6185900.0],["2021-11-26",140.0849,141.5953,136.8235,137.8529,7334100.0],["2021-11-29",141.2009,145.8091,139.9791,145.482,9932300.0],["2021-11-30",145.3762,146.2132,140.9027,141.6049,13505800.0],["2021-12-01",145.5109,150.6386,144.1544,145.9149,14372000.0],["2021-12-02",142.3842,144.2121,138.2859,140.9315,9573200.0],["2021-12-03",142.8748,145.0202,137.8914,140.2965,7768000.0],["2021-12-06",140.2484,142.7305,135.669,141.7877,8579700.0],["2021-12-07",145.2704,152.0048,144.4334,150.9369,10514900.0],["2021-12-08",150.908,151.8701,149.2629,151.3217,6582400.0],["2021-12-09",149.9267,152.3318,146.598,146.8577,5420000.0],["2021-12-10",150.1865,150.9369,144.9336,146.9347,5291900.0],["2021-12-13",148.2431,148.6087,141.1528,141.5184,6202500.0],["2021-12-14",139.4788,142.5766,139.0458,142.1244,5691500.0],["2021-12-15",142.3361,148.0507,139.652,147.8294,6883000.0],["2021-12-16",148.5414,149.4554,140.7103,141.1336,7155900.0],["2021-12-17",139.777,143.327,138.7476,140.6044,9334700.0],["2021-12-20",138.3436,141.2105,137.8144,139.5076,4653400.0],["2021-12-21",143.6926,145.7706,141.4414,145.6744,5986900.0],["2021-12-22",144.2795,146.6557,143.2693,146.5403,4293700.0],["2021-12-23",147.2618,150.6002,147.1945,149.59,4625500.0],["2021-12-27",150.2634,156.6322,150.2634,156.5457,6416500.0],["2021-12-28",156.6708,156.8054,152.7263,153.5826,5834300.0],["2021-12-29",153.8327,156.8343,153.4959,154.8717,4654400.0],["2021-12-30",154.583,154.8139,151.6488,151.9855,4171400.0],["2021-12-31",152.1395,153.6114,151.0812,151.3891,3594300.0],["2022-01-03",151.7546,154.6793,150.7541,153.8615,5363900.0],["2022-01-04",153.9193,155.6991,148.6472,152.3511,6947000.0],["2022-01-05",152.0432,152.861,147.6755,147.9064,6840100.0],["2022-01-06",147.4639,151.4275,146.0785,150.4077,6576000.0],["2022-01-07",149.2148,151.4083,144.9241,145.0876,6335700.0],["2022-01-10",142.1148,144.2121,137.8337,143.9139,9683900.0],["2022-01-11",142.7498,146.8674,140.7198,146.6653,6824400.0],["2022-01-12",148.8589,153.6884,148.753,153.496,10379800.0],["2022-01-13",157.7771,160.2111,150.5617,151.2159,12553600.0],["2022-01-14",149.869,160.721,149.6958,160.6632,11437300.0],["2022-01-18",159.0855,159.5954,145.7706,146.5788,12417000.0],["2022-01-19",148.5702,149.9075,137.4969,137.6413,12929000.0],["2022-01-20",140.1618,141.73,133.3024,133.87,10573800.0],["2022-01-21",132.3019,136.5157,129.5408,129.9352,12408200.0],["2022-01-24",126.5199,134.149,124.769,134.0047,13204800.0],["2022-01-25",129.6851,131.234,126.3853,127.9438,11800000.0],["2022-01-26",132.4847,136.2078,127.7994,130.4355,11852600.0],["2022-01-27",129.1463,130.3104,124.3938,125.2115,13539100.0],["2022-01-28",124.6824,127.4724,119.1506,127.4243,13292900.0],["2022-01-31",127.8764,133.1196,126.6354,132.9368,8588900.0],["2022-02-01",132.9849,133.9951,128.3093,133.3505,8151400.0],["2022-02-02",135.3611,136.0346,132.0036,135.4189,8134100.0],["2022-02-03",132.9464,135.8615,129.9737,131.3302,10040600.0],["2022-02-04",129.2425,131.5611,126.9336,130.4258,8514400.0],["2022-02-07",130.6087,133.0427,130.0699,130.9646,7242200.0],["2022-02-08",129.7235,133.9181,128.4344,133.4852,6644100.0],["2022-02-09",136.2848,139.4788,134.1971,138.7284,7652600.0],["2022-02-10",134.4857,139.652,133.7353,134.4665,8525700.0],["2022-02-11",134.2549,135.2265,126.2987,127.4628,9473100.0],["2022-02-14",127.3473,129.3002,124.769,126.8566,9529300.0],["2022-02-15",129.5792,135.0533,129.1944,134.5338,9065200.0],["2022-02-16",133.2254,136.3329,131.7054,135.6113,7990700.0],["2022-02-17",137.4104,138.334,129.637,131.2917,11879800.0],["2022-02-18",131.7919,131.8304,125.9619,128.2901,8151300.0],["2022-02-22",125.2349,130.2659,123.847,125.5433,7667700.0],["2022-02-23",127.1817,129.3599,122.9989,123.2302,8413800.0],["2022-02-24",118.6233,128.7912,118.2377,128.5888,8500900.0],["2022-02-25",128.531,131.2104,126.9697,130.8056,7784500.0],["2022-02-28",128.9744,132.0971,127.2492,129.3406,7428100.0],["2022-03-01",128.8973,130.1695,123.4519,124.9168,9212500.0],["2022-03-02",125.2927,129.6009,124.9554,128.3576,7008700.0],["2022-03-03",130.2273,130.2273,124.8783,125.9096,5449700.0],["2022-03-04",123.7314,124.8686,119.6256,121.187,7096100.0],["2022-03-07",122.941,123.4133,114.797,114.903,9207100.0],["2022-03-08",115.4524,123.2398,113.8911,119.6545,10525000.0],["2022-03-09",123.076,125.1385,121.6303,123.9627,7623200.0],["2022-03-10",121.1677,121.4375,118.2378,120.4448,5604400.0],["2022-03-11",125.2927,125.2927,118.9028,119.163,6016000.0],["2022-03-14",119.2594,120.2039,114.7874,115.7801,6733200.0],["2022-03-15",117.3125,120.4256,115.5199,119.9051,6875300.0],["2022-03-16",122.7097,126.0059,120.5605,125.7553,9668900.0],["2022-03-17",124.6373,127.4709,123.6639,127.2106,6781100.0],["2022-03-18",125.871,130.8345,125.0517,130.2466,11516500.0],["2022-03-21",129.2443,130.4779,127.1432,129.3406,6206600.0],["2022-03-22",129.1479,132.3669,129.0033,130.5743,4997800.0],["2022-03-23",128.772,130.208,126.4493,126.6613,5457900.0],["2022-03-24",128.1937,133.6295,126.5745,133.5717,7617800.0],["2022-03-25",133.6102,133.9572,129.9189,132.0971,6074200.0],["2022-03-28",130.1984,132.7621,128.8587,132.6754,5209600.0],["2022-03-29",135.0077,136.8678,133.8801,136.3185,6162600.0],["2022-03-30",135.5956,136.1835,130.1888,130.8827,6387500.0],["2022-03-31",131.1718,132.3766,126.8829,127.0275,8474800.0],["2022-04-01",128.0684,128.2226,121.0231,122.7965,10138100.0],["2022-04-04",122.5652,125.0036,122.305,124.753,8347800.0],["2022-04-05",124.1169,124.3096,116.9559,117.3029,11653700.0],["2022-04-06",114.7007,116.8306,112.8309,115.0091,11602000.0],["2022-04-07",114.7681,119.4136,114.2959,117.9679,11817200.0],["2022-04-08",116.8692,117.9583,115.1344,115.6162,6408100.0],["2022-04-11",113.92,114.7392,111.9346,112.031,7785100.0],["2022-04-12",113.8236,114.9416,110.0359,110.4118,9883800.0],["2022-04-13",111.0672,113.8429,110.3443,112.6285,9351400.0],["2022-04-14",113.1586,113.2742,109.1492,109.2552,7711200.0],["2022-04-18",108.4264,111.7804,108.2722,110.7106,6822700.0],["2022-04-19",109.9974,112.9947,109.4287,112.8213,6086600.0],["2022-04-20",116.156,117.939,113.2646,113.6212,8856100.0],["2022-04-21",114.8934,116.6957,111.1635,111.5009,7849400.0],["2022-04-22",111.0575,111.9828,108.5517,108.7155,8489400.0],["2022-04-25",107.3759,110.566,107.1735,110.3251,8518300.0],["2022-04-26",108.7541,109.101,104.8893,104.976,9461800.0],["2022-04-27",104.4459,108.3011,103.9929,104.87,6891600.0],["2022-04-28",107.3759,111.79,105.6217,110.4792,7379100.0],["2022-04-29",108.9372,111.9539,106.1711,106.3542,7998900.0],["2022-05-02",107.0771,109.101,104.2628,108.8793,9425100.0],["2022-05-03",108.118,110.5756,107.3951,109.6793,5463700.0],["2022-05-04",110.0359,114.8067,107.983,114.5079,6352100.0],["2022-05-05",111.8671,112.6671,107.7999,109.3613,8172500.0],["2022-05-06",107.8288,110.884,105.9109,108.4264,6247000.0],["2022-05-09",104.0315,106.7783,101.5642,101.9208,10088400.0],["2022-05-10",105.2652,105.6025,101.3714,103.299,8881000.0],["2022-05-11",102.7978,105.1784,99.8583,100.1571,8311700.0],["2022-05-12",99.2993,103.0099,99.2607,102.8942,9287100.0],["2022-05-13",104.2724,108.5516,104.1182,107.8095,8321100.0],["2022-05-16",105.641,108.2433,104.6869,106.4795,7218200.0],["2022-05-17",110.3925,113.0718,109.2263,112.6092,6646500.0],["2022-05-18",109.8624,112.8116,106.7783,107.3084,8522800.0],["2022-05-19",107.3758,109.3709,106.2097,106.7301,10115800.0],["2022-05-20",107.9445,108.6577,97.6608,102.6051,16285500.0],["2022-05-23",103.2123,107.318,103.1063,105.9494,7669100.0],["2022-05-24",103.9737,104.7929,101.8822,102.7304,6785400.0],["2022-05-25",101.5131,105.7158,101.5131,104.8559,7378200.0],["2022-05-26",103.3391,111.7928,103.2038,111.1745,9173100.0],["2022-05-27",112.672,115.6478,112.4595,115.4352,8510500.0],["2022-05-31",113.5706,114.6623,111.6479,113.3194,9751200.0],["2022-06-01",113.9667,114.4884,108.9814,110.5852,6852200.0],["2022-06-02",110.8074,113.4353,109.706,113.358,6408500.0],["2022-06-03",111.0006,112.4015,110.276,111.0682,5080700.0],["2022-06-06",113.1744,113.8894,110.4982,111.1069,3824600.0],["2022-06-07",109.3678,112.0634,108.5949,111.7542,4725500.0],["2022-06-08",111.3677,111.7542,107.4259,108.6529,5138300.0],["2022-06-09",107.3389,108.1794,103.5226,103.6096,5947900.0],["2022-06-10",101.8802,102.711,98.3634,98.431,8391600.0],["2022-06-13",94.9336,95.5036,92.4119,93.0592,10484200.0],["2022-06-14",94.1027,94.6437,92.1607,93.3491,7058400.0],["2022-06-15",94.5374,95.9384,92.354,94.122,9377200.0],["2022-06-16",91.5811,91.8902,85.7455,86.5571,13359300.0],["2022-06-17",85.2238,87.8614,84.6538,86.789,14451300.0],["2022-06-21",88.5956,92.4409,88.0739,91.9482,12207400.0],["2022-06-22",89.9386,92.6825,89.7067,90.7598,7652000.0],["2022-06-23",91.4265,92.0931,88.9918,90.1222,8286300.0],["2022-06-24",92.0931,94.9529,91.4651,94.064,10582900.0],["2022-06-27",94.6534,95.5229,93.2718,94.3056,4950100.0],["2022-06-28",94.7886,95.5616,91.5327,91.8032,6494200.0],["2022-06-29",90.7888,91.011,88.3155,88.8275,7570200.0],["2022-06-30",87.1947,90.354,86.2479,87.9,8183600.0],["2022-07-01",85.7165,85.7165,81.6007,83.3495,13121600.0],["2022-07-05",80.422,83.3108,79.8713,83.0886,9549900.0],["2022-07-06",83.3302,84.5185,82.0742,83.6297,5732400.0],["2022-07-07",85.6876,88.0739,85.6682,87.6778,7469600.0],["2022-07-08",86.6054,88.5474,86.2769,88.1029,4890800.0],["2022-07-11",86.4701,87.0208,84.847,85.6199,5319300.0],["2022-07-12",86.2189,86.9725,85.1079,85.7262,5492300.0],["2022-07-13",83.6007,87.0692,83.5524,86.0644,5786900.0],["2022-07-14",85.4847,88.9628,83.4847,88.5667,8686500.0],["2022-07-15",89.2333,91.3878,87.1561,91.2719,8051200.0],["2022-07-18",92.5182,93.1365,89.4169,89.9869,5683400.0],["2022-07-19",91.4748,95.3007,91.1753,94.9046,8203200.0],["2022-07-20",94.2863,99.3779,94.209,98.7692,8314000.0],["2022-07-21",100.0348,100.4503,97.6001,100.3247,5463800.0],["2022-07-22",100.1991,100.4406,97.5229,98.2281,5100400.0],["2022-07-25",97.1074,97.8417,96.0929,97.5808,4367000.0],["2022-07-26",97.175,97.5615,95.2331,95.5616,5073900.0],["2022-07-27",97.1654,100.9623,96.6726,99.9575,7275000.0],["2022-07-28",99.8706,101.7256,97.3393,101.6,6090500.0],["2022-07-29",99.9962,102.9429,99.5518,102.3922,5817700.0],["2022-08-01",100.9527,103.7062,100.1604,102.798,4737500.0],["2022-08-02",101.1652,102.9333,100.1508,101.4357,4137900.0],["2022-08-03",102.1604,106.8558,102.1024,105.3197,6088000.0],["2022-08-04",105.7158,107.4259,105.339,107.3002,5279600.0],["2022-08-05",105.368,107.4549,103.8028,105.909,4784000.0],["2022-08-08",105.5032,106.624,102.3536,104.1796,6038600.0],["2022-08-09",100.2377,100.4503,94.5664,96.2862,10355800.0],["2022-08-10",99.2909,101.571,97.5229,101.4937,8599800.0],["2022-08-11",102.2087,105.223,101.4357,101.9575,5555600.0],["2022-08-12",102.6048,107.5515,102.1797,106.6433,6644700.0],["2022-08-15",106.0829,107.8703,104.3439,106.0636,8342600.0],["2022-08-16",104.769,105.88,103.3874,104.8173,4892400.0],["2022-08-17",103.3777,103.6386,100.5952,102.4116,5495600.0],["2022-08-18",103.0685,105.6288,101.9285,104.6047,10062400.0],["2022-08-19",103.0202,103.6675,99.8513,101.0879,12380900.0],["2022-08-22",99.3199,99.9189,96.9528,97.3973,6180100.0],["2022-08-23",97.6871,99.8126,97.6291,98.4793,4882300.0],["2022-08-24",98.0725,98.8861,96.9973,98.2953,4741200.0],["2022-08-25",98.7699,101.8792,98.2856,101.7048,7645200.0],["2022-08-26",101.7048,101.7048,95.4572,95.6994,7757100.0],["2022-08-29",94.4887,95.6122,93.3457,93.5103,5609700.0],["2022-08-30",94.8373,95.1957,90.6238,91.5537,11623200.0],["2022-08-31",91.7378,91.8443,89.7037,91.1178,8729700.0],["2022-09-01",88.6672,89.0837,86.236,88.9288,9953700.0],["2022-09-02",90.2267,90.8951,87.6986,88.3766,6795400.0],["2022-09-06",88.2604,88.7254,86.4201,87.4565,5922500.0],["2022-09-07",87.7277,89.8587,87.0594,89.0547,5567500.0],["2022-09-08",88.1636,90.8854,87.4274,90.8466,5233000.0],["2022-09-09",92.1349,93.9656,92.0768,93.4813,5094300.0],["2022-09-12",93.859,94.6049,92.2511,93.2779,5329300.0],["2022-09-13",89.5293,90.4204,87.1756,87.5533,8422200.0],["2022-09-14",89.0547,89.0547,86.7881,87.7955,5828200.0],["2022-09-15",87.2143,87.9698,85.3255,86.1295,7120300.0],["2022-09-16",84.8703,86.546,84.2116,86.081,10893600.0],["2022-09-19",85.093,87.4565,84.9574,86.9044,5260300.0],["2022-09-20",85.2577,86.2263,84.6087,85.3546,4435700.0],["2022-09-21",85.5967,88.396,84.3182,84.3569,6953400.0],["2022-09-22",83.921,84.0663,81.9353,82.3712,8558400.0],["2022-09-23",81.5479,81.8288,80.1047,81.6448,7384500.0],["2022-09-26",81.6448,82.8943,80.2403,80.3371,7015800.0],["2022-09-27",81.7804,82.5068,79.94,81.5092,6220000.0],["2022-09-28",80.3952,83.6886,80.2403,83.3011,7992500.0],["2022-09-29",82.0903,82.4293,80.5889,81.7707,8542500.0],["2022-09-30",79.3685,81.8094,78.9714,79.3588,9051000.0],["2022-10-03",80.434,84.8606,80.4049,83.5432,9631500.0],["2022-10-04",86.3232,87.4371,85.6936,86.6041,7914900.0],["2022-10-05",84.8993,87.3402,83.4851,86.42,7608600.0],["2022-10-06",86.1876,88.3282,85.1221,85.3546,6686700.0],["2022-10-07",82.4971,82.8555,79.446,80.0078,10029900.0],["2022-10-10",79.4266,79.5525,74.9322,76.7048,14211900.0],["2022-10-11",75.3003,76.298,72.6173,73.9055,12441100.0],["2022-10-12",74.1477,74.5836,73.1016,73.6246,7770200.0],["2022-10-13",69.9148,78.9617,68.8881,76.9276,17560200.0],["2022-10-14",77.0632,77.3925,72.2492,72.472,10453000.0],["2022-10-17",74.787,75.4456,71.8327,72.0748,10772300.0],["2022-10-18",74.2833,75.0097,71.823,72.8691,10231000.0],["2022-10-19",72.6463,75.3488,72.1039,74.8354,10579200.0],["2022-10-20",75.9009,79.5429,74.787,76.1915,13287900.0],["2022-10-21",76.3561,80.0562,75.6781,79.8334,11569500.0],["2022-10-24",80.2306,82.41,79.3298,82.2744,12005000.0],["2022-10-25",83.243,85.7226,83.0589,84.7831,10349400.0],["2022-10-26",83.7564,87.4177,83.1074,85.374,8989100.0],["2022-10-27",85.9939,87.1659,83.6595,83.8242,6822500.0],["2022-10-28",83.9016,87.1078,83.7467,86.9044,6388600.0],["2022-10-31",86.0713,86.5944,84.909,85.5192,6875400.0],["2022-11-01",87.6599,87.9505,86.207,86.9722,6105600.0],["2022-11-02",87.5146,90.3623,84.7831,85.0059,10650300.0],["2022-11-03",83.2623,84.9574,82.0419,83.5917,6849700.0],["2022-11-04",87.224,88.9191,86.052,88.8222,8692700.0],["2022-11-07",89.3646,92.1349,89.2097,92.0574,7684200.0],["2022-11-08",93.9365,95.6897,91.8056,94.4015,10067000.0],["2022-11-09",92.2898,93.5781,91.2825,91.4181,6864600.0],["2022-11-10",97.0167,101.5983,96.3581,101.5014,11692800.0],["2022-11-11",102.0051,107.41,101.5014,107.0613,11160000.0],["2022-11-14",105.4437,106.7707,104.078,104.2329,7761700.0],["2022-11-15",107.6812,108.6014,105.3565,106.9935,9438600.0],["2022-11-16",102.0729,103.768,99.7579,100.9493,12082500.0],["2022-11-17",97.2686,102.286,97.0652,101.1721,10682800.0],["2022-11-18",106.5382,106.5479,100.3972,101.4143,10921100.0],["2022-11-21",100.281,102.5863,98.644,101.8404,9282400.0],["2022-11-22",102.596,103.923,100.5909,103.6808,8497200.0],["2022-11-23",103.2342,105.4189,103.2342,104.545,4077500.0],["2022-11-25",103.8167,104.3799,102.7195,102.7487,3012500.0],["2022-11-28",100.9815,102.0399,99.826,100.4669,6382700.0],["2022-11-29",101.0398,101.8748,99.9328,100.2533,3450400.0],["2022-11-30",100.9524,106.4578,99.6804,106.419,11167000.0],["2022-12-01",106.953,107.4579,102.6904,103.9041,6976200.0],["2022-12-02",101.2922,104.2051,101.1951,103.6128,3903300.0],["2022-12-05",103.2827,104.5644,102.1564,103.341,4692500.0],["2022-12-06",103.7197,103.9624,100.7582,101.6709,4571700.0],["2022-12-07",101.6709,104.5256,101.1174,103.0303,6383600.0],["2022-12-08",103.9333,106.2636,103.4089,105.4577,5493200.0],["2022-12-09",104.6518,106.5549,103.8944,104.2245,4705700.0],["2022-12-12",103.7196,106.2442,102.5739,106.1956,4831400.0],["2022-12-13",112.0409,112.7206,107.9337,108.6231,9557300.0],["2022-12-14",108.1279,109.3416,105.3994,106.4578,6429300.0],["2022-12-15",104.6227,104.8848,101.0009,101.5252,6773500.0],["2022-12-16",101.1271,102.8555,100.5446,101.6903,12925700.0],["2022-12-19",101.7874,102.0107,99.6901,100.9718,6162500.0],["2022-12-20",99.1075,101.5738,99.0784,100.496,4761800.0],["2022-12-21",101.5932,103.4186,101.1757,102.8263,4889100.0],["2022-12-22",99.1464,99.6318,93.1846,94.7673,11326600.0],["2022-12-23",93.8837,94.5633,92.5631,94.3983,4753500.0],["2022-12-27",93.3885,94.0293,92.4078,92.5729,6121400.0],["2022-12-28",91.9223,93.0001,90.961,91.495,4274000.0],["2022-12-29",93.2622,94.8061,92.3689,94.3206,5071800.0],["2022-12-30",92.8253,94.6507,92.2719,94.5536,3407000.0],["2023-01-03",96.8743,97.117,93.3302,93.9225,5921500.0],["2023-01-04",95.3693,96.7286,94.3692,96.4276,6289500.0],["2023-01-05",95.0003,96.3597,94.5342,95.078,4557100.0],["2023-01-06",97.0976,101.8165,95.7188,101.2437,7241700.0],["2023-01-09",102.4865,105.6034,101.1369,103.3992,6212300.0],["2023-01-10",103.0594,105.0499,102.7875,104.9043,4638800.0],["2023-01-11",103.5837,106.9918,103.4381,106.8656,5532600.0],["2023-01-12",107.3705,108.6425,104.1178,107.0015,5330900.0],["2023-01-13",104.4091,107.0016,104.3217,106.7782,5641600.0],["2023-01-17",106.2345,107.4191,104.6518,106.2345,4848100.0],["2023-01-18",107.5453,109.128,106.3995,106.516,5374100.0],["2023-01-19",106.3122,106.4578,103.0108,103.0788,5325100.0],["2023-01-20",103.7003,106.5938,103.3992,106.4675,5078500.0],["2023-01-23",105.38,111.5749,105.3509,110.8466,7669300.0],["2023-01-24",110.1767,110.7592,109.2057,109.7106,3504700.0],["2023-01-25",107.7686,111.1185,106.2345,110.6427,5957600.0],["2023-01-26",111.0797,112.4002,109.0115,112.2254,5813000.0],["2023-01-27",109.3513,110.5844,107.487,109.2348,8705700.0],["2023-01-30",107.4773,107.7492,104.8363,105.0596,7351700.0],["2023-01-31",105.7975,108.3221,105.4577,108.2541,6577100.0],["2023-02-01",108.8561,116.6433,108.6619,115.5559,9886400.0],["2023-02-02",116.8181,121.2943,116.8084,120.6535,11206500.0],["2023-02-03",119.3524,120.0806,116.1384,116.4977,6156900.0],["2023-02-06",114.7791,115.9734,113.5168,114.2742,5331000.0],["2023-02-07",113.9829,117.7697,113.3614,117.022,4935300.0],["2023-02-08",115.6918,115.9054,112.1186,112.5847,6460500.0],["2023-02-09",114.9247,116.0899,111.7399,112.7109,5512200.0],["2023-02-10",111.468,111.6331,109.6912,111.4389,4374400.0],["2023-02-13",111.8273,113.3323,111.2253,113.1478,4198200.0],["2023-02-14",111.536,115.5559,110.5456,115.0024,4870700.0],["2023-02-15",113.6042,116.1093,112.6235,115.9928,4980000.0],["2023-02-16",113.4877,114.6528,111.7982,112.0409,9117600.0],["2023-02-17",113.3906,113.9926,110.0892,112.0895,9287100.0],["2023-02-21",110.3417,111.4972,107.7104,108.0502,7583900.0],["2023-02-22",108.1475,109.3738,106.5514,107.4565,5089200.0],["2023-02-23",109.5296,110.9116,106.9699,109.8897,7136100.0],["2023-02-24",108.0405,109.1013,107.4273,108.3324,5808400.0],["2023-02-27",110.4736,110.8434,108.5076,109.0721,5362700.0],["2023-02-28",113.0332,114.9116,111.7777,113.043,13010900.0],["2023-03-01",114.5515,116.1282,113.8119,114.1233,6756800.0],["2023-03-02",112.3617,115.9043,110.8823,115.2814,6502200.0],["2023-03-03",115.5734,115.953,113.8216,115.7778,7232400.0],["2023-03-06",116.644,118.2499,115.0576,115.369,5775700.0],["2023-03-07",115.1646,115.5442,112.5661,113.2571,5225900.0],["2023-03-08",113.5004,115.9141,113.5004,115.4761,4474900.0],["2023-03-09",115.515,117.7243,113.7242,113.9092,5701400.0],["2023-03-10",115.1744,115.4469,110.8726,111.33,7009600.0],["2023-03-13",110.7461,114.1817,108.9261,112.7413,8221300.0],["2023-03-14",115.6026,117.9968,114.7267,117.1209,8322400.0],["2023-03-15",115.3496,115.6513,112.605,115.3106,9517700.0],["2023-03-16",115.0479,120.1282,113.7729,119.5443,6787700.0],["2023-03-17",120.3424,121.0626,118.3667,119.3204,13761500.0],["2023-03-20",119.7097,121.4226,119.155,120.7219,4974700.0],["2023-03-21",120.5662,122.2597,115.2425,117.1793,10090100.0],["2023-03-22",117.0528,120.4299,115.515,115.6805,8342500.0],["2023-03-23",118.026,121.6465,116.9555,119.4956,6182200.0],["2023-03-24",118.3861,118.8533,114.8922,116.3326,6354500.0],["2023-03-27",117.5199,117.7438,115.1549,115.6902,4628200.0],["2023-03-28",115.7097,115.8751,112.4882,113.2863,5523800.0],["2023-03-29",115.5442,117.773,114.2206,116.644,7865300.0],["2023-03-30",118.7365,120.0796,118.0941,118.8435,6213800.0],["2023-03-31",118.2693,120.2158,117.7632,119.5443,5016500.0],["2023-04-03",118.3764,119.1647,117.3739,119.0479,5146800.0],["2023-04-04",119.6513,119.6805,116.1963,116.9068,4772200.0],["2023-04-05",116.391,116.4883,112.5564,114.1817,6691700.0],["2023-04-06",111.1257,112.206,108.8775,111.3884,6275000.0],["2023-04-10",109.4614,113.588,109.442,113.3836,4096500.0],["2023-04-11",114.1914,114.678,112.9748,113.2668,3373000.0],["2023-04-12",114.5807,114.6488,109.8507,110.133,5838900.0],["2023-04-13",110.4931,110.8629,108.5368,110.4347,5299500.0],["2023-04-14",110.3276,111.9724,108.3908,109.8799,5211600.0],["2023-04-17",106.2984,108.9748,106.0842,108.7996,6952200.0],["2023-04-18",109.4906,110.5515,107.5733,108.2935,5055000.0],["2023-04-19",106.9115,107.6512,106.201,107.3884,6796800.0],["2023-04-20",108.274,113.2182,108.274,111.33,8699500.0],["2023-04-21",110.4347,111.0478,109.2084,110.4249,4516800.0],["2023-04-24",110.4541,110.8921,109.5295,110.5709,3218100.0],["2023-04-25",109.4906,110.6196,107.4662,107.6512,6282600.0],["2023-04-26",108.1865,108.5174,106.8823,107.3592,6245800.0],["2023-04-27",108.3227,109.1792,106.2302,108.6926,9447000.0],["2023-04-28",108.712,110.2303,108.1476,110.0065,8064400.0],["2023-05-01",110.2692,111.3787,109.1013,109.9286,4171600.0],["2023-05-02",109.8994,110.3568,108.2254,109.1597,4850200.0],["2023-05-03",108.9456,112.1865,108.8969,110.2595,5624100.0],["2023-05-04",110.0259,110.3763,108.7315,109.4419,3579600.0],["2023-05-05",110.6585,113.5004,109.948,112.9554,4874200.0],["2023-05-08",113.7437,114.4445,111.8556,112.6537,3247600.0],["2023-05-09",111.0283,111.3495,109.841,110.7948,3173700.0],["2023-05-10",112.4298,113.1306,111.0868,112.3228,4101000.0],["2023-05-11",112.2157,112.7413,110.8629,112.3714,3630400.0],["2023-05-12",113.588,113.9384,111.914,112.9846,3838700.0],["2023-05-15",113.5685,118.0163,112.9164,117.8703,5859200.0],["2023-05-16",117.5978,119.7779,117.2182,117.6854,5080700.0],["2023-05-17",118.9798,122.9214,118.6197,122.3375,7349600.0],["2023-05-18",122.4446,128.5274,122.3959,126.4446,10891200.0],["2023-05-19",124.868,124.8874,121.8995,123.5541,10257200.0],["2023-05-22",123.8266,124.1477,122.2888,123.1648,4709100.0],["2023-05-23",122.5224,123.34,120.8679,121.1599,4604500.0],["2023-05-24",118.9644,119.6475,117.2666,118.7791,6315600.0],["2023-05-25",124.0872,127.5609,123.0724,127.3072,9575700.0],["2023-05-26",127.5999,133.3764,126.8388,132.7616,9083800.0],["2023-05-30",134.6546,135.4352,132.2055,133.2593,7753800.0],["2023-05-31",130.3613,132.4591,128.9562,130.0685,11368600.0],["2023-06-01",130.4881,132.8885,128.4976,131.5615,5007000.0],["2023-06-02",131.8639,132.0493,129.1708,131.3663,5327400.0],["2023-06-05",131.5517,131.8737,129.8148,130.4881,3798300.0],["2023-06-06",128.2146,132.0689,127.5804,130.693,5468900.0],["2023-06-07",131.9908,133.7179,130.3418,131.7371,4835700.0],["2023-06-08",132.5568,133.4447,130.898,132.8983,4507000.0],["2023-06-09",134.4497,134.6351,132.5275,132.8202,3675200.0],["2023-06-12",134.4009,136.8306,133.513,136.6159,5931900.0],["2023-06-13",138.0698,139.0748,136.0304,138.3527,6859500.0],["2023-06-14",135.0547,137.9332,134.879,137.7478,6474600.0],["2023-06-15",135.3279,138.0015,134.5863,136.7135,5524400.0],["2023-06-16",137.4745,137.5331,134.7814,135.562,8847400.0],["2023-06-20",135.7377,136.9184,133.9423,135.162,3840000.0],["2023-06-21",135.1718,135.7865,132.5762,133.3569,4715300.0],["2023-06-22",131.7273,136.2158,131.7273,135.5523,3763600.0],["2023-06-23",133.2398,133.474,131.5712,132.7714,6956900.0],["2023-06-26",133.1617,137.455,133.1617,136.411,7256100.0],["2023-06-27",136.7525,143.134,136.5671,142.9974,7343900.0],["2023-06-28",139.3383,142.3826,138.6064,140.5384,6645200.0],["2023-06-29",141.1824,141.7289,140.031,140.7336,3916500.0],["2023-06-30",141.7777,142.0216,139.9628,141.0361,6142600.0],["2023-07-03",140.5287,142.3729,139.9042,141.9435,2533600.0],["2023-07-05",140.7531,141.4069,138.7138,138.8113,5198400.0],["2023-07-06",137.2501,137.9039,135.3962,136.9769,5793500.0],["2023-07-07",136.2353,138.6747,136.0304,136.1866,3459400.0],["2023-07-10",136.3914,138.4405,136.3134,137.1525,6364400.0],["2023-07-11",136.7817,137.0355,130.7613,134.2253,7706100.0],["2023-07-12",135.8353,136.3134,134.5082,135.523,5590100.0],["2023-07-13",136.7232,140.1774,136.6256,139.1918,5410800.0],["2023-07-14",141.0654,141.8655,138.9285,139.2797,6058800.0],["2023-07-17",139.5139,142.9486,138.3918,141.9728,6306700.0],["2023-07-18",140.314,141.6313,138.4698,141.0068,6492700.0],["2023-07-19",140.5579,141.1434,137.7575,138.343,5379400.0],["2023-07-20",134.479,134.84,130.2832,130.7906,9883200.0],["2023-07-21",131.942,133.9716,131.9128,133.0934,15686100.0],["2023-07-24",134.2643,135.7084,133.5325,134.9961,5276000.0],["2023-07-25",135.3279,137.9722,135.1425,136.6647,5038500.0],["2023-07-26",134.2936,136.8891,133.4935,135.6499,4050400.0],["2023-07-27",140.7336,146.7833,140.7141,142.5973,8928900.0],["2023-07-28",145.9539,149.5642,145.0952,148.2469,7802000.0],["2023-07-31",148.2469,148.9787,146.8711,147.9152,4184400.0],["2023-08-01",147.2614,149.1544,146.6369,148.9299,3088100.0],["2023-08-02",146.9687,146.9687,143.3193,143.7584,5468300.0],["2023-08-03",142.4704,145.0952,141.8362,144.2268,4338600.0],["2023-08-04",143.9438,145.4563,141.5532,142.1289,3984500.0],["2023-08-07",143.4852,147.037,143.4657,146.7345,3896100.0],["2023-08-08",144.5585,144.7147,142.3631,144.4219,3443700.0],["2023-08-09",144.3927,145.3001,141.2897,141.641,4796600.0],["2023-08-10",143.212,144.3927,139.631,141.1044,4018300.0],["2023-08-11",138.7723,139.0163,135.1718,135.4645,5193200.0],["2023-08-14",134.8498,138.4991,134.3326,138.4503,4850400.0],["2023-08-15",137.8454,138.4113,136.3524,136.6842,3384900.0],["2023-08-16",137.1233,137.8356,134.8205,134.8985,4613000.0],["2023-08-17",135.8158,136.4012,133.2593,134.2546,7065700.0],["2023-08-18",134.0009,140.1677,132.2445,139.2017,11541800.0],["2023-08-21",139.8066,145.6026,139.6895,145.1635,8121900.0],["2023-08-22",147.1053,147.4858,143.3779,144.2658,4865900.0],["2023-08-23",143.7573,145.2828,142.8186,144.7254,5300400.0],["2023-08-24",146.2314,146.6323,138.6822,139.3667,6771000.0],["2023-08-25",140.413,141.7527,137.8412,141.166,4720600.0],["2023-08-28",142.0949,143.9334,140.853,142.2025,3565800.0],["2023-08-29",140.677,147.1897,140.677,146.6616,5017200.0],["2023-08-30",145.8891,148.2164,144.9014,147.6102,4000000.0],["2023-08-31",146.1042,149.9962,146.1042,149.3801,6593800.0],["2023-09-01",151.0817,151.1208,149.1259,150.5829,3693100.0],["2023-09-05",150.5634,151.3946,148.9499,150.2113,4266700.0],["2023-09-06",149.8593,151.8248,148.1969,149.7908,3109600.0],["2023-09-07",145.9184,146.1825,141.9189,144.9503,6720300.0],["2023-09-08",144.4516,145.2144,142.9457,144.2658,4473300.0],["2023-09-11",146.6812,146.6812,140.853,143.464,4145000.0],["2023-09-12",142.799,143.2,140.5401,140.7846,4470600.0],["2023-09-13",141.0193,143.8551,140.6184,141.3811,4625200.0],["2023-09-14",143.1706,143.464,140.7553,141.3713,5629800.0],["2023-09-15",137.7337,138.0955,133.6853,135.1912,13654600.0],["2023-09-18",134.8293,137.8607,134.4773,137.1665,5607700.0],["2023-09-19",136.6189,136.9513,133.6461,134.6631,6365400.0],["2023-09-20",135.6899,136.57,133.8612,133.9395,5806900.0],["2023-09-21",132.0326,134.4675,131.9544,132.1989,5241000.0],["2023-09-22",133.9591,135.2498,132.7465,133.1572,5301100.0],["2023-09-25",132.8834,134.0079,131.7393,133.5679,5161300.0],["2023-09-26",132.6095,133.0202,130.5853,131.1134,5343000.0],["2023-09-27",132.2282,133.0594,130.1551,132.0717,6296200.0],["2023-09-28",131.7001,136.7068,131.309,135.1618,5341600.0],["2023-09-29",137.1176,138.4279,135.0152,135.3867,4448200.0],["2023-10-02",135.7877,138.2812,134.2231,136.4233,4896900.0],["2023-10-03",135.6116,136.9122,132.4336,133.695,6173000.0],["2023-10-04",134.5262,136.5211,133.9395,136.2179,5543600.0],["2023-10-05",136.3646,137.0491,134.7316,136.1984,4310400.0],["2023-10-06",134.9956,138.0368,132.1598,137.186,5234400.0],["2023-10-09",136.3842,137.8118,134.712,137.0491,3271500.0],["2023-10-10",137.9194,139.572,137.2447,138.2715,3342900.0],["2023-10-11",139.66,139.7774,137.6945,139.0342,5136900.0],["2023-10-12",139.8361,145.1166,139.6112,141.7918,8109900.0],["2023-10-13",143.7965,143.8454,137.6065,138.0172,6600500.0],["2023-10-16",138.6235,139.5036,136.6482,137.8803,6097400.0],["2023-10-17",136.0517,139.6307,133.783,139.5623,5915900.0],["2023-10-18",136.8047,139.3276,135.0445,138.3204,5357900.0],["2023-10-19",139.6796,139.885,130.8103,131.4557,9400300.0],["2023-10-20",131.5437,133.1376,130.4093,131.1525,6149500.0],["2023-10-23",130.2529,132.8051,128.9816,131.2601,3820100.0],["2023-10-24",132.3358,132.5509,130.5561,131.9153,5238800.0],["2023-10-25",130.1258,130.3116,126.8792,127.2313,7118100.0],["2023-10-26",128.2091,131.4361,127.6224,127.9451,5462700.0],["2023-10-27",128.3656,130.1649,127.6713,128.3949,4397300.0],["2023-10-30",129.0403,130.0182,126.9477,128.1309,4604600.0],["2023-10-31",128.8839,129.6173,126.3512,129.4217,4108100.0],["2023-11-01",130.0866,132.8247,129.8422,132.2966,5127800.0],["2023-11-02",134.7609,136.6873,133.6461,135.4454,6088400.0],["2023-11-03",136.4037,138.6333,135.993,136.658,5560300.0],["2023-11-06",137.2936,137.675,136.1299,137.2545,4823200.0],["2023-11-07",136.9024,138.78,136.5993,138.6039,4886800.0],["2023-11-08",139.22,141.3322,138.4768,141.0388,4305900.0],["2023-11-09",141.694,143.9529,139.7285,140.0023,4979900.0],["2023-11-10",141.9776,147.6493,141.4691,147.3461,6699400.0],["2023-11-13",145.7033,146.9256,144.2854,146.4269,4125200.0],["2023-11-14",149.6441,151.4825,148.7738,150.6709,6505000.0],["2023-11-15",151.5412,153.3014,150.6513,151.9323,4383300.0],["2023-11-16",151.9617,154.2695,147.8546,151.3848,10513800.0],["2023-11-17",138.8973,145.7522,138.7995,145.3024,18912700.0],["2023-11-20",145.586,149.6148,145.5175,149.1943,7087400.0],["2023-11-21",148.2165,148.4511,144.8917,145.9478,6517900.0],["2023-11-22",148.0057,150.7104,146.036,146.4868,5071300.0],["2023-11-24",146.3398,147.6432,146.3398,147.3296,1992000.0],["2023-11-27",146.5064,148.7211,145.791,147.7901,3429700.0],["2023-11-28",146.3692,146.9866,143.5763,145.0952,5799600.0],["2023-11-29",147.2315,149.7599,145.8694,146.3692,4975600.0],["2023-11-30",147.3981,147.4667,144.0956,146.7807,7555600.0],["2023-12-01",146.5652,148.9367,145.6538,148.5545,4929400.0],["2023-12-04",147.0355,147.6431,142.7433,145.301,5859600.0],["2023-12-05",143.5958,144.517,142.3121,143.2234,5206300.0],["2023-12-06",145.7028,145.742,141.7927,141.8025,4491100.0],["2023-12-07",144.0172,145.5656,141.6751,145.4186,5753600.0],["2023-12-08",144.468,145.8302,143.0667,144.762,4990200.0],["2023-12-11",146.2222,152.543,146.1535,152.0334,6945800.0],["2023-12-12",152.0334,155.0125,151.5434,154.0718,5705200.0],["2023-12-13",153.8856,155.2086,151.5337,153.8464,5561700.0],["2023-12-14",154.6108,159.7948,154.552,158.5013,7401200.0],["2023-12-15",158.9619,160.9218,158.2563,158.7071,8577200.0],["2023-12-18",157.6683,158.1191,154.5716,157.1489,4772300.0],["2023-12-19",157.3645,159.4714,156.8157,159.0795,4958200.0],["2023-12-20",157.5899,158.756,153.6896,153.7778,5488700.0],["2023-12-21",157.7761,158.5797,156.3845,158.1583,4257300.0],["2023-12-22",158.3641,159.736,157.6193,158.8051,2770600.0],["2023-12-26",159.0501,161.6666,158.8541,160.9904,2520500.0],["2023-12-27",161.2452,161.6862,160.2554,160.9218,3319600.0],["2023-12-28",161.696,161.7058,159.589,159.8536,2909700.0],["2023-12-29",159.8438,160.2848,157.4821,158.8247,2980700.0],["2024-01-02",156.7961,156.9039,150.3577,151.2789,8607300.0],["2024-01-03",148.6721,150.1029,147.7117,148.4173,6100100.0],["2024-01-04",146.8003,148.9563,145.7714,146.3201,6196100.0],["2024-01-05",147.0747,148.4859,145.0854,146.0163,5400100.0],["2024-01-08",146.8298,149.7305,146.722,148.5251,6515500.0],["2024-01-09",146.8689,148.6525,145.9478,148.0057,5606700.0],["2024-01-10",148.7309,148.8583,145.2716,146.8102,5035700.0],["2024-01-11",147.2413,149.3875,145.5068,148.9073,5995600.0],["2024-01-12",149.1523,149.3483,147.3589,148.2213,4083700.0],["2024-01-16",148.2703,151.1515,146.8396,150.6811,6528000.0],["2024-01-17",150.0441,150.6713,147.1923,150.2989,6630600.0],["2024-01-18",155.4829,157.5213,153.6406,157.1293,8133700.0],["2024-01-19",159.3146,164.9103,159.05,164.5771,9159000.0],["2024-01-22",164.8123,168.4676,164.2831,164.9299,7176400.0],["2024-01-23",164.4007,164.6359,161.4118,163.705,5053600.0],["2024-01-24",167.958,172.4365,167.2525,170.653,9729000.0],["2024-01-25",173.6223,174.8277,168.9772,169.1732,7234400.0],["2024-01-26",165.6845,166.1745,163.2836,163.558,6653700.0],["2024-01-29",162.9797,165.1357,162.7544,165.1063,5370700.0],["2024-01-30",163.9793,165.7825,162.4996,162.9111,5255300.0],["2024-01-31",160.716,163.2836,157.7369,161.01,6049400.0],["2024-02-01",162.1468,164.3811,161.5294,163.6265,4082600.0],["2024-02-02",162.5976,165.7923,162.1468,164.8123,4740800.0],["2024-02-05",165.2239,168.8302,164.9103,167.664,5749100.0],["2024-02-06",167.566,169.2516,164.1459,165.3219,4550100.0],["2024-02-07",167.0761,169.4476,165.4493,167.4778,5103400.0],["2024-02-08",166.5861,171.4958,165.9883,170.408,7327900.0],["2024-02-09",175.4549,182.4225,175.0335,182.1187,9539900.0],["2024-02-12",181.5601,184.4412,180.9427,181.8247,7085400.0],["2024-02-13",175.0237,178.5418,173.3969,176.6994,9692500.0],["2024-02-14",178.9828,183.2359,178.9828,182.4617,8437900.0],["2024-02-15",185.2154,185.676,182.6479,183.9023,8622900.0],["2024-02-16",197.9747,202.6296,193.3492,195.5737,15557900.0],["2024-02-20",191.6734,191.938,182.3931,185.3526,11216100.0],["2024-02-21",184.4691,186.8741,182.4764,186.8349,6977500.0],["2024-02-22",194.6389,197.8488,193.0584,196.0622,10225900.0],["2024-02-23",195.6598,197.6427,192.9995,193.5394,5108100.0],["2024-02-26",196.131,200.244,195.4733,199.8121,6466600.0],["2024-02-27",199.9888,200.6858,197.5249,199.1348,5167100.0],["2024-02-28",194.845,195.5223,192.8818,193.9125,6207900.0],["2024-02-29",196.239,198.2906,193.6376,197.9175,9449600.0],["2024-03-01",200.0281,207.4983,199.8219,206.3891,7647400.0],["2024-03-04",208.107,209.4518,205.2013,205.6431,7089800.0],["2024-03-05",203.935,206.8897,201.0195,203.5816,6100200.0],["2024-03-06",206.0946,209.5892,205.2897,208.2738,5642400.0],["2024-03-07",209.3143,210.3254,207.6259,208.7057,6363100.0],["2024-03-08",208.5781,209.6776,201.6183,201.7852,6940800.0],["2024-03-11",199.547,199.547,193.9812,197.6721,6566600.0],["2024-03-12",200.136,201.2453,195.6794,201.1766,7211300.0],["2024-03-13",199.2428,200.1361,196.2684,196.877,5050300.0],["2024-03-14",198.2218,198.6832,195.3947,197.0635,4934900.0],["2024-03-15",195.7776,197.5838,193.3824,195.0021,9936400.0],["2024-03-18",197.9764,199.4391,195.9641,197.0439,5062300.0],["2024-03-19",195.5224,197.8489,193.6769,197.6427,4624500.0],["2024-03-20",197.3089,202.1386,195.1493,201.2944,4278000.0],["2024-03-21",209.4518,210.9635,206.497,206.929,6145200.0],["2024-03-22",204.681,207.8321,204.6025,206.3891,3829200.0],["2024-03-25",203.8172,207.4296,203.5423,204.632,3137600.0],["2024-03-26",205.9375,207.3314,202.7766,202.8748,3607400.0],["2024-03-27",204.2196,204.6614,200.1557,204.1804,3123900.0],["2024-03-28",203.7485,203.8368,198.9876,202.4429,5750100.0],["2024-04-01",203.13,207.8812,202.1779,204.8577,3189700.0],["2024-04-02",202.7865,202.7865,199.6649,202.3251,4311400.0],["2024-04-03",199.8612,205.3093,199.763,203.5718,3375600.0],["2024-04-04",207.7241,209.1278,197.9666,199.6551,6242800.0],["2024-04-05",201.1373,205.6823,201.1373,204.0331,3330700.0],["2024-04-08",208.9511,209.0886,204.308,205.2013,4435500.0],["2024-04-09",207.4689,208.2051,203.8172,206.5461,3659200.0],["2024-04-10",205.054,207.7732,204.2982,205.4074,4645300.0],["2024-04-11",205.6136,209.4125,204.5338,209.0689,4291600.0],["2024-04-12",204.1804,206.0946,203.1104,204.043,5854800.0],["2024-04-15",208.0088,210.5218,200.5189,201.903,4492500.0],["2024-04-16",202.5509,206.5559,201.9717,205.6332,3749200.0],["2024-04-17",202.3054,203.1987,194.4622,196.2193,6350300.0],["2024-04-18",193.8438,194.7763,189.9663,190.7516,6219400.0],["2024-04-19",190.6927,191.1148,184.7047,186.2852,6495200.0],["2024-04-22",188.0325,188.2582,183.4286,185.9809,7149800.0],["2024-04-23",186.7563,190.9283,186.4815,189.6914,4425900.0],["2024-04-24",194.3542,195.699,189.181,192.4596,4609400.0],["2024-04-25",192.6756,194.8057,190.0448,193.8732,4238300.0],["2024-04-26",193.4118,200.244,193.4118,199.6452,3933500.0],["2024-04-29",199.7729,201.5202,198.0746,201.4907,2789200.0],["2024-04-30",199.9299,202.0502,194.9236,195.0021,3898200.0],["2024-05-01",192.4793,196.9948,189.1515,190.4277,5815500.0],["2024-05-02",192.656,194.8352,189.7307,194.2757,3523200.0],["2024-05-03",198.2906,201.5005,196.2782,200.3422,3818500.0],["2024-05-06",201.5398,205.3387,200.5483,205.0246,3638500.0],["2024-05-07",205.3976,205.6234,203.4147,203.5129,3200900.0],["2024-05-08",202.1288,204.1411,200.9901,203.5521,2932300.0],["2024-05-09",203.5521,204.4258,201.9422,202.541,2758200.0],["2024-05-10",204.9657,208.6664,204.6908,205.8786,3502900.0],["2024-05-13",204.573,204.6417,201.6674,202.8355,3526900.0],["2024-05-14",202.0601,206.2419,200.9508,205.967,3442200.0],["2024-05-15",208.5978,213.6139,206.9781,213.4961,5820900.0],["2024-05-16",214.2127,214.733,209.9917,210.0997,7977900.0],["2024-05-17",212.4261,215.3318,206.3694,208.1854,8031800.0],["2024-05-20",208.2542,217.6779,208.2149,215.911,5954500.0],["2024-05-21",213.9968,216.2152,211.847,215.7637,3918200.0],["2024-05-22",216.8651,217.0716,212.6462,214.5344,5047000.0],["2024-05-23",221.2709,221.3398,212.7446,214.3378,5806600.0],["2024-05-24",216.5504,219.422,215.0163,217.229,3795700.0],["2024-05-28",218.4681,219.5204,216.2357,217.6519,5509400.0],["2024-05-29",213.9837,216.993,213.5608,215.4195,4718800.0],["2024-05-30",214.3574,216.0489,211.9284,212.9511,4059200.0],["2024-05-31",213.1576,214.8885,205.5558,211.5153,13548700.0],["2024-06-03",214.7114,214.7311,205.4672,210.6597,3828100.0],["2024-06-04",210.2565,210.7974,205.5656,208.7027,4379600.0],["2024-06-05",215.9604,220.9955,214.5738,219.6679,7887900.0],["2024-06-06",217.9961,219.5597,215.39,218.0748,3951200.0],["2024-06-07",220.494,220.8283,216.4324,218.0551,3627200.0],["2024-06-10",216.0686,225.0374,215.9899,224.3785,4796900.0],["2024-06-11",223.5033,226.2569,220.9168,226.1585,4768600.0],["2024-06-12",227.5943,234.4488,226.9551,233.7112,5573500.0],["2024-06-13",227.6337,234.4095,227.5845,233.6129,3682400.0],["2024-06-14",230.2004,234.3111,229.748,233.1015,3306500.0],["2024-06-17",232.7475,239.2479,232.3541,238.8349,4974600.0],["2024-06-18",238.7562,245.2861,238.0776,243.7225,5256900.0],["2024-06-20",242.9063,243.7225,234.7045,236.0125,7045000.0],["2024-06-21",234.3701,234.5275,228.9711,231.5083,15289800.0],["2024-06-24",229.1383,231.5084,225.6275,226.0307,5928700.0],["2024-06-25",227.2108,230.6626,224.7522,230.3873,4594900.0],["2024-06-26",231.1052,232.9933,226.9748,228.3221,4818700.0],["2024-06-27",233.5637,233.8784,227.9582,228.6761,4309600.0],["2024-06-28",231.4494,237.2909,230.0332,232.0788,6387400.0],["2024-07-01",232.9343,234.4095,229.217,233.4752,4239600.0],["2024-07-02",231.1248,237.0057,231.1248,236.868,3510600.0],["2024-07-03",237.6351,240.6641,235.8748,239.2774,2768800.0],["2024-07-05",240.6346,240.6641,236.8779,238.5694,4076200.0],["2024-07-08",239.0807,243.0833,239.0807,242.208,3782100.0],["2024-07-09",243.8897,247.9512,243.3783,247.3022,4889900.0],["2024-07-10",248.8068,251.6489,246.5056,250.7442,4258100.0],["2024-07-11",251.3342,251.3342,237.1041,237.2614,5623800.0],["2024-07-12",237.6056,244.6469,236.5533,239.3659,5396300.0],["2024-07-15",240.4674,244.6863,239.5725,241.4803,3674300.0],["2024-07-16",242.8669,243.4177,237.9301,241.7655,4124800.0],["2024-07-17",227.4075,229.453,216.1177,216.4226,10538900.0],["2024-07-18",218.4681,218.6451,209.7156,214.0427,7715800.0],["2024-07-19",213.8952,214.6623,206.195,206.7752,6517100.0],["2024-07-22",212.6462,220.376,209.8238,219.7662,7515600.0],["2024-07-23",216.7963,218.2714,214.9966,216.0096,3635300.0],["2024-07-24",213.7673,214.1607,202.1236,203.107,9263400.0],["2024-07-25",203.7167,205.7426,197.0098,198.9668,9961400.0],["2024-07-26",203.5594,204.9067,199.4486,203.048,5209000.0],["2024-07-29",204.8477,209.0076,201.4942,202.1629,4199200.0],["2024-07-30",204.8083,205.7032,192.1025,193.4793,7652600.0],["2024-07-31",202.6841,209.3419,201.1106,208.683,11123700.0],["2024-08-01",200.7468,205.6148,189.1326,193.0466,11268300.0],["2024-08-02",184.7563,186.4281,176.6528,178.7967,12991600.0],["2024-08-05",172.2569,184.0679,168.7657,178.8754,10079100.0],["2024-08-06",180.2817,185.3857,177.3117,180.2719,5803900.0],["2024-08-07",186.851,188.2278,174.9908,175.5514,6652100.0],["2024-08-08",182.1895,187.6672,178.187,187.3918,8637100.0],["2024-08-09",186.8608,190.116,184.9333,188.0114,5050800.0],["2024-08-12",188.3261,193.1449,187.1952,189.8898,5568100.0],["2024-08-13",193.1842,198.4849,190.5093,197.472,6198900.0],["2024-08-14",199.3307,201.4155,194.4529,198.2882,5377900.0],["2024-08-15",203.8741,209.4698,201.7302,208.3192,12073500.0],["2024-08-16",201.5532,205.4279,197.8457,204.4543,11644600.0],["2024-08-19",203.5692,207.6111,199.1438,207.4439,5285400.0],["2024-08-20",205.8213,207.0997,200.9631,202.7431,4860300.0],["2024-08-21",204.6018,206.5195,203.1463,205.6541,4460500.0],["2024-08-22",205.5654,207.2503,196.5104,197.2592,6621900.0],["2024-08-23",199.1905,202.8066,197.2395,199.693,5296400.0],["2024-08-26",197.7223,198.3037,192.2834,193.3475,7333900.0],["2024-08-27",191.9188,193.9092,188.9728,192.8943,6632500.0],["2024-08-28",191.8203,193.7515,187.9973,190.0566,6412500.0],["2024-08-29",193.7811,195.397,188.8545,190.1453,6730300.0],["2024-08-30",194.6285,194.9339,189.7216,194.3624,7313800.0],["2024-09-03",190.2438,191.2193,179.8192,180.6765,12163400.0],["2024-09-04",177.3461,181.6125,174.8237,179.701,6378100.0],["2024-09-05",176.41,181.041,175.2769,177.5924,6495000.0],["2024-09-06",176.8633,178.0556,170.8431,172.1831,8887900.0],["2024-09-09",174.4986,175.9273,172.0057,174.9419,7492500.0],["2024-09-10",175.3558,175.8878,171.5525,175.4346,5367900.0],["2024-09-11",177.5924,183.6718,172.8334,183.2087,8187100.0],["2024-09-12",181.6519,182.4106,177.4052,180.5188,8011700.0],["2024-09-13",182.5781,186.0267,182.2332,185.7015,4851300.0],["2024-09-16",182.2825,185.1498,180.4498,184.8246,5915800.0],["2024-09-17",186.7164,187.7017,183.2481,185.8198,4026100.0],["2024-09-18",187.9579,188.8447,183.0215,183.4058,4266900.0],["2024-09-19",191.6922,195.4167,190.0763,193.8205,7326100.0],["2024-09-20",191.4952,192.6578,186.6868,189.3373,14306900.0],["2024-09-23",191.5641,192.7662,189.8595,191.1897,4457900.0],["2024-09-24",193.6234,194.9438,190.9138,193.8895,4849700.0],["2024-09-25",192.4214,197.3479,192.4214,194.4117,5060100.0],["2024-09-26",207.7233,209.0337,199.5255,206.531,7849800.0],["2024-09-27",207.9794,208.2257,201.0034,201.9099,4524800.0],["2024-09-30",198.0475,201.3088,195.7714,199.082,5746000.0],["2024-10-01",200.4221,201.0625,190.7956,194.3033,6930100.0],["2024-10-02",194.924,201.5059,193.85,198.1953,5536600.0],["2024-10-03",194.8058,200.1462,194.8058,196.6582,3813300.0],["2024-10-04",201.6143,201.9099,196.5794,199.0033,4131100.0],["2024-10-07",196.4513,198.6288,195.3181,197.1902,3711100.0],["2024-10-08",197.1903,199.5747,195.7517,197.9292,3616100.0],["2024-10-09",198.4416,202.57,197.6829,202.0478,4141600.0],["2024-10-10",198.0672,201.2498,197.0129,200.964,3796800.0],["2024-10-11",199.1707,204.186,199.1707,202.0478,2604100.0],["2024-10-14",203.92,211.1029,203.92,210.7482,5239300.0],["2024-10-15",210.5412,212.5315,186.7854,188.2141,16613200.0],["2024-10-16",190.3818,190.3818,181.1987,181.8785,10972600.0],["2024-10-17",187.2091,187.9973,180.3119,180.5484,9727100.0],["2024-10-18",183.5437,184.0462,181.9278,183.6225,5758600.0],["2024-10-21",183.4255,183.9674,181.3957,181.7504,4918100.0],["2024-10-22",181.8884,182.5584,179.8882,180.3119,6753600.0],["2024-10-23",179.2773,181.041,177.149,180.0163,6015200.0],["2024-10-24",184.1349,185.0414,180.5385,181.0509,6122100.0],["2024-10-25",183.7506,186.4208,183.4353,183.7802,4794700.0],["2024-10-28",183.7802,184.8837,181.7012,182.6175,4101000.0],["2024-10-29",182.6175,188.7166,181.9376,187.3273,6007400.0],["2024-10-30",184.2531,185.4257,181.9869,182.5781,5851300.0],["2024-10-31",182.4894,182.4894,176.6465,178.9127,7307500.0],["2024-11-01",179.1591,182.7456,178.558,180.6863,6318900.0],["2024-11-04",180.5089,181.1592,177.8092,179.1492,3857600.0],["2024-11-05",180.6075,184.0068,180.4104,183.7408,4053000.0],["2024-11-06",186.1844,186.5982,182.0362,184.7655,6393300.0],["2024-11-07",188.155,191.4754,188.155,191.239,5274700.0],["2024-11-08",189.4654,191.2488,188.4604,189.2092,4767300.0],["2024-11-11",189.4851,190.362,183.7211,185.7902,5475200.0],["2024-11-12",185.938,186.9627,181.7603,183.8689,5478400.0],["2024-11-13",181.3662,182.7554,179.8389,180.1049,8634600.0],["2024-11-14",184.0364,184.864,182.3712,183.2678,11747400.0],["2024-11-15",165.8672,171.5131,164.8721,166.3993,16287500.0],["2024-11-18",165.2169,169.1483,164.3991,168.2221,8324400.0],["2024-11-19",165.8672,167.4634,165.0297,166.823,8651100.0],["2024-11-20",166.823,168.025,164.606,167.9856,6197300.0],["2024-11-21",169.1017,174.8793,168.9338,173.5756,8917400.0],["2024-11-22",172.9534,173.9015,171.2349,172.7164,4242600.0],["2024-11-25",174.5238,174.9978,169.8029,172.3905,8926500.0],["2024-11-26",173.1707,173.3189,168.8153,171.0572,6517100.0],["2024-11-27",171.0572,171.1954,166.6721,169.2004,4348700.0],["2024-11-29",174.1978,176.2225,172.104,172.5485,5944400.0],["2024-12-02",173.3089,181.9902,172.5485,181.0026,9100600.0],["2024-12-03",178.9681,180.9927,178.5631,180.894,5939900.0],["2024-12-04",183.047,183.4025,178.2175,178.9187,5819800.0],["2024-12-05",174.3558,177.2002,168.44,169.9016,8663800.0],["2024-12-06",170.03,171.1757,169.2301,170.8794,6058500.0],["2024-12-09",169.8424,172.3411,168.1042,169.7338,7647100.0],["2024-12-10",171.3535,171.7288,165.3684,166.0894,8230900.0],["2024-12-11",167.6301,171.0572,167.3931,169.0128,6698600.0],["2024-12-12",167.6005,168.0054,164.7462,166.9881,6108500.0],["2024-12-13",167.0079,169.4078,165.6944,167.2548,7051700.0],["2024-12-16",167.9363,169.6152,166.761,167.3141,6643000.0],["2024-12-17",166.9091,168.6375,166.2869,168.2325,6817600.0],["2024-12-18",168.8251,172.272,162.5142,163.4031,9000700.0],["2024-12-19",160.776,163.1957,159.0377,159.4427,9252600.0],["2024-12-20",158.0007,162.692,156.9934,161.5661,15336700.0],["2024-12-23",162.7315,165.6153,162.1389,165.3882,5040200.0],["2024-12-24",165.3585,166.6326,164.8351,166.2869,2595800.0],["2024-12-26",165.2795,166.761,164.687,165.4771,2793700.0],["2024-12-27",164.0944,165.1314,162.5932,164.766,3599600.0],["2024-12-30",161.971,162.929,159.9661,161.6154,4763100.0],["2024-12-31",162.3957,163.1364,159.9661,160.618,3565500.0],["2025-01-02",162.4352,164.6475,160.8155,161.8426,4164600.0],["2025-01-03",163.3339,168.3116,162.7315,167.956,5719800.0],["2025-01-06",172.8152,178.1484,172.6966,175.2842,8475500.0],["2025-01-07",177.8422,179.5903,174.2176,175.62,7332100.0],["2025-01-08",175.5509,175.9657,172.6769,174.8003,4581700.0],["2025-01-10",172.5584,172.5584,167.4128,169.5263,6325300.0],["2025-01-13",167.0079,169.4868,165.6548,168.7461,5465800.0],["2025-01-14",169.7338,171.551,168.2128,171.5016,3842100.0],["2025-01-15",174.5632,177.2891,173.704,176.1731,5908600.0],["2025-01-16",183.5013,189.3382,180.7458,184.1729,10825400.0],["2025-01-17",190.6122,190.7702,186.4543,189.674,8115100.0],["2025-01-21",192.3307,192.8048,188.4592,190.4838,7959100.0],["2025-01-22",194.3948,198.0688,192.9134,193.0911,7288600.0],["2025-01-23",187.7777,188.8345,185.4667,188.3407,6307300.0],["2025-01-24",188.5283,188.9135,183.3136,184.4395,6088400.0],["2025-01-27",177.3286,177.3385,168.3116,172.4102,12150200.0],["2025-01-28",171.6003,172.667,167.8967,170.7115,7360500.0],["2025-01-29",177.773,177.9804,171.63,173.1114,5679900.0],["2025-01-30",177.1805,181.0026,175.2645,179.4718,6013800.0],["2025-01-31",180.331,184.1333,177.8323,178.1187,5898400.0],["2025-02-03",173.1509,178.0199,172.0843,176.5879,5321300.0],["2025-02-04",173.2991,177.0817,173.2793,176.3508,4687100.0],["2025-02-05",174.5435,178.7705,173.1114,178.4348,3958500.0],["2025-02-06",177.3879,180.8149,176.3509,180.5384,4479100.0],["2025-02-07",180.8742,181.2692,176.5187,177.773,4992000.0],["2025-02-10",180.5977,181.7532,179.1755,181.3878,5744100.0],["2025-02-11",179.5508,181.3087,178.8495,180.9334,3913300.0],["2025-02-12",177.2002,179.2841,176.0842,178.652,6640800.0],["2025-02-13",178.0792,182.2371,177.3977,181.9902,10302000.0],["2025-02-14",172.6769,173.8225,166.5239,167.1066,12452800.0],["2025-02-18",169.6646,171.6102,167.0079,169.872,10704900.0],["2025-02-19",170.1782,172.7361,169.0128,171.9065,5797000.0],["2025-02-20",173.3716,176.569,172.7381,174.2328,6687300.0],["2025-02-21",174.3516,174.4704,168.8774,170.2435,7365400.0],["2025-02-24",172.0154,173.4607,166.6402,166.8679,7126200.0],["2025-02-25",166.4225,167.9667,162.7895,163.8685,8570300.0],["2025-02-26",165.6899,168.531,164.7396,166.8085,5048500.0],["2025-02-27",168.531,168.8477,154.801,155.0584,9543600.0],["2025-02-28",155.7018,158.434,152.3955,156.474,9427600.0],["2025-03-03",158.1172,158.7012,149.1487,150.5939,9259100.0],["2025-03-04",151.5145,154.6525,148.04,151.3264,8538600.0],["2025-03-05",151.5937,154.2961,148.4854,153.7517,5860000.0],["2025-03-06",150.0099,152.4945,148.0895,150.0099,6967800.0],["2025-03-07",149.9307,154.7713,148.6735,154.1081,5537800.0],["2025-03-10",150.881,152.8905,146.3868,148.4755,8008400.0],["2025-03-11",147.4658,148.9903,143.9022,145.5058,7739900.0],["2025-03-12",150.188,150.188,146.9412,147.5549,8482200.0],["2025-03-13",147.3866,151.5145,146.8719,148.4359,5702200.0],["2025-03-14",150.5939,154.9198,150.5939,154.0883,5138800.0],["2025-03-17",151.4056,155.6226,151.2967,153.8903,4764300.0],["2025-03-18",152.7618,153.3756,150.2772,151.96,4282300.0],["2025-03-19",151.6333,155.484,151.2472,152.9004,4426500.0],["2025-03-20",150.6929,154.0487,150.1484,152.8212,5480300.0],["2025-03-21",148.7725,150.6533,147.5054,150.584,15911300.0],["2025-03-24",153.9299,154.6921,153.039,153.3855,5855200.0],["2025-03-25",153.2765,153.3854,150.98,152.0887,5093700.0],["2025-03-26",151.5937,152.4352,148.0004,149.1586,4850800.0],["2025-03-27",148.3172,148.3864,145.4563,146.1889,6933800.0],["2025-03-28",147.2975,148.2875,142.6648,143.5953,7715000.0],["2025-03-31",141.3284,144.209,139.7347,143.6547,7116300.0],["2025-04-01",142.645,144.6347,140.3682,144.1892,5869500.0],["2025-04-02",142.5757,147.8024,142.3876,146.2581,4904800.0],["2025-04-03",139.5763,140.4375,134.0328,134.1417,11779600.0],["2025-04-04",127.8064,131.1225,122.6886,125.6682,15564000.0],["2025-04-07",123.7082,140.1405,122.4906,131.5086,18941900.0],["2025-04-08",137.0125,139.2793,126.2126,127.6579,16423700.0],["2025-04-09",128.2716,149.4357,127.3015,148.2182,20667300.0],["2025-04-10",140.7939,142.3579,132.1421,136.8442,16290700.0],["2025-04-11",137.1708,144.7535,134.1318,143.4765,10617200.0],["2025-04-14",145.3969,146.2086,140.7048,143.0706,6835900.0],["2025-04-15",143.5062,145.5553,142.7836,143.9814,5259900.0],["2025-04-16",136.4284,139.6555,132.9935,136.7947,9279100.0],["2025-04-17",137.5866,138.2399,135.5573,136.0721,6494800.0],["2025-04-21",133.7656,134.6367,131.4591,134.1912,8395300.0],["2025-04-22",135.7948,137.6757,134.9435,136.9035,5222700.0],["2025-04-23",143.3874,146.3373,141.2987,142.1302,7994300.0],["2025-04-24",146.1196,148.8814,143.8824,148.6537,7609200.0],["2025-04-25",146.7036,151.0691,146.3769,150.0198,4805200.0],["2025-04-28",149.2674,150.3365,146.0206,149.2674,7052500.0],["2025-04-29",147.4955,149.5446,146.4165,148.04,5721300.0],["2025-04-30",144.4961,149.5149,143.2488,149.1883,7273600.0],["2025-05-01",150.1089,150.7424,147.2382,147.4559,6732000.0],["2025-05-02",151.2472,155.1178,151.1483,153.5339,6083200.0],["2025-05-05",152.5539,155.0584,152.2966,153.0489,4069300.0],["2025-05-06",150.4652,152.9202,150.3663,151.4848,3471700.0],["2025-05-07",151.8016,154.6228,149.9802,154.2368,5499000.0],["2025-05-08",156.4343,157.1966,154.2368,154.4248,4824600.0],["2025-05-09",155.3455,156.4047,153.0885,154.0388,3884200.0],["2025-05-12",164.7594,168.0855,163.9774,166.2938,11724100.0],["2025-05-13",167.1649,172.4213,166.7689,171.2829,8980200.0],["2025-05-14",171.6986,173.5102,171.3027,172.3817,7069700.0],["2025-05-15",170.0158,174.5991,169.4714,172.9855,12811600.0],["2025-05-16",166.7293,167.7588,160.2851,163.8982,16540400.0],["2025-05-19",160.8988,164.3239,160.7305,164.2645,7465700.0],["2025-05-20",163.3835,164.2645,162.5717,164.0566,5372400.0],["2025-05-21",161.8887,164.6109,160.0376,160.5919,5658600.0],["2025-05-22",159.5198,162.1108,159.1128,159.351,6355700.0],["2025-05-23",155.4993,157.2564,154.5264,156.3629,5733400.0],["2025-05-27",159.4602,161.2968,158.0109,160.6515,8470400.0],["2025-05-28",160.7309,162.4781,159.7084,160.4132,6727200.0],["2025-05-29",164.2551,164.3345,157.2961,158.3186,6845600.0],["2025-05-30",157.8818,158.0704,152.3524,155.6085,15273600.0],["2025-06-02",154.6555,156.4722,154.2981,156.1247,5875300.0],["2025-06-03",155.7872,160.7706,155.2213,160.5622,6355400.0],["2025-06-04",161.3166,162.2895,159.0135,160.7508,5990600.0],["2025-06-05",162.0314,164.4139,159.9268,162.9943,7386800.0],["2025-06-06",164.2352,168.2954,164.2352,165.5257,5717500.0],["2025-06-09",166.588,170.5688,166.588,168.5535,6320000.0],["2025-06-10",169.3378,173.12,168.7521,172.5045,5711600.0],["2025-06-11",172.9711,174.5098,169.0896,171.5317,6133200.0],["2025-06-12",171.2339,174.083,171.0254,173.7256,4468500.0],["2025-06-13",169.8143,172.3159,169.1492,169.3477,5297100.0],["2025-06-16",171.76,175.5919,171.5317,175.2643,6712900.0],["2025-06-17",174.9963,177.0214,172.7924,172.8222,6631400.0],["2025-06-18",173.9837,173.9837,170.5588,171.5813,4946900.0],["2025-06-20",173.1994,174.0929,164.7018,168.2259,18396600.0],["2025-06-23",169.0201,171.0353,167.4913,170.7077,6838800.0],["2025-06-24",173.7951,179.2054,173.7256,178.8679,7254500.0],["2025-06-25",179.7911,181.8758,179.1855,181.7368,5431800.0],["2025-06-26",181.8559,183.1564,180.7342,182.1835,5199700.0],["2025-06-27",183.0373,184.4469,179.801,181.8758,14202800.0],["2025-06-30",182.4615,183.4244,181.2008,181.7368,4070700.0],["2025-07-01",181.1114,183.5833,179.5826,182.4218,6572300.0],["2025-07-02",181.3,189.5197,180.3073,188.6263,8800600.0],["2025-07-03",187.9711,190.6415,187.8917,189.6587,3568500.0],["2025-07-07",187.6633,190.2543,187.2365,189.3907,6577400.0],["2025-07-08",190.7408,194.8705,190.1253,193.57,8097100.0],["2025-07-09",194.3741,196.5184,192.8255,193.9671,6170800.0],["2025-07-10",196.5581,197.9678,195.2179,196.5879,5229100.0],["2025-07-11",195.4165,197.3324,194.7216,196.4886,4424400.0],["2025-07-14",194.1855,197.3721,193.0736,195.6646,7264000.0],["2025-07-15",198.623,199.6455,197.0545,197.8387,6007100.0],["2025-07-16",192.5872,193.7388,188.3682,193.3913,9400000.0],["2025-07-17",191.2173,192.617,190.5522,191.118,5704000.0],["2025-07-18",191.6541,192.1604,188.7553,189.0532,4757100.0],["2025-07-21",189.4006,192.9843,189.3907,191.2073,5061500.0],["2025-07-22",190.8698,191.0981,183.7818,185.7772,7074500.0],["2025-07-23",186.3132,188.0207,184.7845,185.6481,5419800.0],["2025-07-24",186.7897,188.656,185.7077,186.75,4819900.0],["2025-07-25",184.4569,185.1617,182.7593,184.3377,6608700.0],["2025-07-28",187.6336,189.1127,187.2563,188.8844,4913000.0],["2025-07-29",190.2246,191.0485,186.5813,187.0379,4605400.0],["2025-07-30",188.3483,189.48,186.3728,188.0108,4018500.0],["2025-07-31",176.5846,180.1485,173.2391,178.7487,11375400.0],["2025-08-01",175.3139,180.3073,174.9665,178.6792,8393200.0],["2025-08-04",180.6746,181.6673,179.1855,181.4886,4189300.0],["2025-08-05",181.3397,181.9254,176.1081,177.8454,5292000.0],["2025-08-06",177.5773,177.9347,174.2021,176.8427,5857800.0],["2025-08-07",183.0075,185.4397,180.5356,181.8162,6616600.0],["2025-08-08",181.8162,184.03,181.2901,183.5237,4338400.0],["2025-08-11",185.7871,188.3384,182.4417,183.0373,7816000.0],["2025-08-12",184.3774,188.3483,182.938,187.0776,5915400.0],["2025-08-13",188.4178,189.7481,187.3556,188.6461,5923400.0],["2025-08-14",186.4919,188.6461,185.4198,186.8692,10992400.0],["2025-08-15",161.5151,166.2802,160.5324,160.582,31803300.0],["2025-08-18",160.6316,163.3517,160.5721,162.3391,10125800.0],["2025-08-19",163.044,163.997,160.314,161.0387,8921500.0],["2025-08-20",160.6217,160.7905,156.7898,159.7878,9323300.0],["2025-08-21",159.2303,160.5743,158.3741,159.1308,8294900.0],["2025-08-22",159.967,164.2679,159.2701,161.769,7448100.0],["2025-08-25",161.5898,161.8984,160.0367,161.2712,4186800.0],["2025-08-26",161.2911,164.0787,160.9626,163.78,6770200.0],["2025-08-27",162.5356,163.9194,161.8287,163.6606,4633500.0],["2025-08-28",163.9891,165.4227,163.0135,164.5367,7899500.0],["2025-08-29",162.1473,162.9338,158.7226,160.0467,7202100.0],["2025-09-02",156.0246,157.5976,155.3177,156.8708,7683400.0],["2025-09-03",157.3487,157.3487,153.7846,155.5567,7335000.0],["2025-09-04",155.2481,158.9615,154.7104,157.5379,6245100.0],["2025-09-05",159.5489,162.1274,158.1153,162.0279,7046800.0],["2025-09-08",163.0831,163.9194,161.1319,161.331,7933600.0],["2025-09-09",161.2015,163.5312,161.0323,162.7745,5315400.0],["2025-09-10",163.571,164.6661,161.8287,162.6949,5690200.0],["2025-09-11",163.2723,169.9028,163.2723,169.395,8999900.0],["2025-09-12",167.165,168.9171,166.4382,167.0555,5170600.0],["2025-09-15",168.3596,170.301,167.7822,170.1715,5597600.0],["2025-09-16",171.6948,173.3275,170.8187,172.77,6447500.0],["2025-09-17",173.4768,178.7533,173.1981,177.3396,9588300.0],["2025-09-18",187.1658,190.7001,183.0143,188.918,15473700.0],["2025-09-19",189.9733,190.9987,187.8229,189.2565,18903500.0],["2025-09-22",192.3328,200.2574,191.5761,199.6302,15475500.0],["2025-09-23",200.3371,203.1944,197.9179,199.9787,12417900.0],["2025-09-24",198.1966,202.8459,196.5241,200.5462,6360500.0],["2025-09-25",198.1568,199.8294,195.3294,198.7143,6027600.0],["2025-09-26",199.1126,204.2895,196.5141,203.0152,7363300.0],["2025-09-29",205.4244,209.566,203.7718,204.0406,9295400.0],["2025-09-30",203.4532,209.337,201.9698,203.8315,12253800.0],["2025-10-01",203.8315,217.4707,202.7065,216.7738,12699200.0],["2025-10-02",224.0016,225.4054,217.7594,222.5979,11166000.0],["2025-10-03",218.9342,219.5216,214.6433,216.5648,9269800.0],["2025-10-06",221.3534,225.485,219.7904,222.9165,7891900.0],["2025-10-07",222.9165,223.8324,210.3326,210.6213,10543300.0],["2025-10-08",209.0682,217.6798,208.0726,216.5449,7875500.0],["2025-10-09",216.0371,219.88,214.5537,219.3225,6701400.0],["2025-10-10",219.7207,223.474,208.7994,209.0184,12829700.0],["2025-10-13",219.3723,220.1488,216.067,218.5061,7853000.0],["2025-10-14",212.9509,220.6665,212.7617,217.2219,8260000.0],["2025-10-15",222.9663,227.0879,219.5415,226.5702,8033600.0],["2025-10-16",229.5768,231.0403,223.0359,226.7096,7742800.0],["2025-10-17",225.4651,226.3512,221.7118,223.9917,5272800.0],["2025-10-20",226.1421,230.3036,225.5248,227.1178,5494800.0],["2025-10-21",224.9175,227.1476,224.2107,224.9972,4557500.0],["2025-10-22",224.9972,225.7638,215.1113,219.5813,7498100.0],["2025-10-23",217.421,229.527,217.1522,227.4562,7001900.0],["2025-10-24",227.9839,229.6963,225.2859,227.735,5346700.0],["2025-10-27",231.9661,234.7437,230.1044,230.3035,7671700.0],["2025-10-28",228.6609,229.9949,226.0724,226.6299,6118500.0],["2025-10-29",231.8666,236.3367,230.9706,234.7039,7784500.0],["2025-10-30",236.7249,241.424,231.0502,231.5181,7317700.0],["2025-10-31",232.7028,236.8543,229.4274,232.0657,6532600.0],["2025-11-03",234.6243,238.726,232.9617,236.6552,6160600.0],["2025-11-04",230.3931,235.9185,228.7505,229.1686,6896400.0],["2025-11-05",229.1686,240.8366,229.079,239.8211,7230800.0],["2025-11-06",239.7017,239.7017,231.8964,232.4938,9278400.0],["2025-11-07",231.2394,231.4883,222.3888,229.0491,6892800.0],["2025-11-10",235.1818,235.4904,231.0303,234.0369,7673700.0],["2025-11-11",231.5381,232.215,225.9928,227.6553,6237600.0],["2025-11-12",230.204,230.8113,227.8843,229.7062,5955400.0],["2025-11-13",226.381,227.9839,218.6555,222.2395,13465900.0],["2025-11-14",202.8459,225.1565,202.4975,225.0071,15254400.0],["2025-11-17",223.2052,230.6819,222.2694,227.6952,8713600.0],["2025-11-18",225.4751,226.61,218.4464,224.1211,12167400.0],["2025-11-19",226.2815,234.8632,225.495,234.0867,8870500.0],["2025-11-20",238.1964,240.1615,218.4157,219.6826,9264000.0],["2025-11-21",218.6551,227.5929,214.9643,223.4532,8596800.0],["2025-11-24",222.3061,232.6203,222.3061,230.336,8806600.0],["2025-11-25",236.9595,244.0119,232.5605,241.8573,8330300.0],["2025-11-26",242.2264,252.032,242.2264,249.3487,8791100.0],["2025-11-28",250.1766,251.8524,247.2339,251.623,2916300.0],["2025-12-01",249.608,255.1542,247.9122,254.1168,6842400.0],["2025-12-02",254.9946,266.3862,254.9946,264.6705,9196800.0],["2025-12-03",264.6405,268.481,259.0644,267.9623,7999600.0],["2025-12-04",267.673,272.082,265.3388,268.7703,6348800.0],["2025-12-05",269.1194,272.9099,266.6954,267.3338,5373400.0],["2025-12-08",268.8301,271.4835,265.8775,267.4934,5338100.0],["2025-12-09",265.4086,268.0421,264.072,266.476,4062600.0],["2025-12-10",266.1069,275.4137,265.1991,274.466,6244600.0],["2025-12-11",270.5458,271.3139,262.1767,269.4386,7061200.0],["2025-12-12",266.5957,269.0396,256.4909,258.5657,6739300.0],["2025-12-15",262.7752,265.0296,259.1442,260.6205,6406000.0],["2025-12-16",259.1442,260.9298,254.6654,258.1966,5859700.0],["2025-12-17",257.5183,259.4535,246.3062,247.6529,7855400.0],["2025-12-18",258.446,260.1717,251.603,252.8699,8741200.0],["2025-12-19",255.0744,260.6705,252.9497,255.7727,25749700.0],["2025-12-22",262.1767,262.1767,256.9597,258.3662,4182000.0],["2025-12-23",257.5183,259.8026,257.239,259.5832,3791500.0],["2025-12-24",259.5832,260.83,258.6854,260.1318,1279500.0],["2025-12-26",261.1891,262.2864,259.5532,261.249,1836000.0],["2025-12-29",260.1717,263.9922,259.3537,262.3961,2601600.0],["2025-12-30",263.5333,264.3513,259.1343,259.3238,2185100.0],["2025-12-31",260.8201,261.1792,255.3238,256.3512,3025800.0],["2026-01-02",266.4161,270.5558,264.441,268.2017,7553200.0],["2026-01-05",275.4336,287.0247,275.4336,283.6133,10398700.0],["2026-01-06",284.7205,297.4787,284.7205,295.2742,7237900.0],["2026-01-07",291.2742,294.5161,289.2792,291.4737,6148400.0],["2026-01-08",289.9774,291.1944,278.7554,280.9399,5500700.0],["2026-01-09",287.6831,302.0274,285.7878,300.4313,9427600.0],["2026-01-12",300.97,308.7307,299.8428,306.4763,6612800.0],["2026-01-13",306.2967,309.8679,301.8379,304.1122,7146500.0],["2026-01-14",300.7206,301.1895,296.2617,301.1396,6545200.0],["2026-01-15",327.2645,330.1772,318.0375,318.2868,11262800.0],["2026-01-16",324.9103,329.3692,319.3741,326.1971,11399300.0],["2026-01-20",315.3143,323.6834,314.9153,317.439,9387300.0],["2026-01-21",318.6859,327.873,316.1222,324.4315,7914000.0],["2026-01-22",332.1623,332.2022,316.6709,317.9976,6036100.0],["2026-01-23",318.1871,322.8356,310.2968,321.5787,6201000.0],["2026-01-26",321.1996,321.1996,315.7831,318.6659,4777200.0],["2026-01-27",323.6435,335.6337,322.4864,331.883,8033000.0],["2026-01-28",341.0801,343.1848,332.1323,335.9129,8470000.0],["2026-01-29",339.893,343.7434,328.0625,340.4915,7350500.0],["2026-01-30",332.1024,340.1025,320.7407,321.5188,9814100.0],["2026-02-02",319.8031,329.6186,319.055,327.5837,7409600.0],["2026-02-03",336.1025,337.5987,311.1746,317.8779,10697000.0],["2026-02-04",323.1846,323.1846,286.7754,296.8603,14719400.0],["2026-02-05",299.3241,303.5935,291.5934,303.2344,8514300.0],["2026-02-06",308.6409,323.5937,307.5337,321.7084,8344400.0],["2026-02-09",316.7707,331.5738,315.3143,329.7483,7458900.0],["2026-02-10",329.0401,333.7783,320.7208,328.252,6785800.0],["2026-02-11",337.0701,343.4841,330.0675,339.0352,7160900.0],["2026-02-12",339.0352,340.2222,324.7507,327.5737,9764400.0],["2026-02-13",364.0429,375.3846,352.3819,354.0278,15706000.0],["2026-02-17",350.1275,361.7286,346.7958,358.2373,8791300.0],["2026-02-18",360.7311,373.0703,358.367,368.382,8784300.0],["2026-02-19",361.7503,369.6105,359.9525,369.3708,6640100.0],["2026-02-20",365.8152,376.6417,365.8152,374.9139,8178700.0],["2026-02-23",371.9376,378.3896,369.221,373.0862,6077400.0],["2026-02-24",376.1224,380.0376,367.5431,377.4608,5711800.0],["2026-02-25",384.522,395.4584,383.5232,394.4596,9745000.0],["2026-02-26",391.3135,392.9815,366.0849,375.2535,7717100.0],["2026-02-27",365.4856,378.1099,365.156,371.8377,9041400.0],["2026-03-02",366.1248,373.3459,362.829,371.7179,5802100.0],["2026-03-03",350.4643,359.0836,348.1572,350.8838,7982000.0],["2026-03-04",358.774,361.8901,350.2646,357.3158,5980400.0],["2026-03-05",350.6041,354.3195,335.8824,346.0997,5899700.0],["2026-03-06",329.1109,340.9761,321.3405,324.3368,8655200.0],["2026-03-09",320.0821,338.7389,316.2668,338.5192,9504100.0],["2026-03-10",339.428,354.8389,338.5791,345.4506,6121100.0],["2026-03-11",347.5679,352.5617,343.1035,350.6341,4517200.0],["2026-03-12",343.7626,345.0511,333.5953,336.8512,5978200.0],["2026-03-13",342.0448,348.8164,339.8575,341.106,5332200.0],["2026-03-16",347.2683,350.3145,343.1434,345.7502,4427000.0],["2026-03-17",345.7502,352.3719,342.5841,352.0224,4833900.0],["2026-03-18",352.9512,357.4157,348.7964,349.0361,5170500.0],["2026-03-19",340.3169,358.6042,337.6702,356.7665,6459700.0],["2026-03-20",359.3233,361.5505,346.2296,356.6167,17587900.0],["2026-03-23",367.3633,373.7853,361.0012,361.3408,6490700.0],["2026-03-24",357.7153,379.5182,357.5555,373.5256,6406200.0],["2026-03-25",370.5394,375.2135,360.2122,368.8814,5052000.0],["2026-03-26",357.925,359.0337,337.1109,338.1296,9261000.0],["2026-03-27",337.2108,345.2608,333.9249,336.7514,5984800.0],["2026-03-30",343.5729,344.1122,320.2918,322.7188,6568100.0],["2026-03-31",328.4217,341.6353,325.0559,341.3656,8335600.0],["2026-04-01",344.8613,358.5542,341.0061,353.3607,5974800.0],["2026-04-02",337.5803,353.8701,336.8313,348.0373,4269400.0],["2026-04-06",350.5841,353.0611,345.4006,352.1822,2505500.0],["2026-04-07",347.7177,355.558,345.071,353.8701,4024800.0],["2026-04-08",378.4196,388.8166,377.3109,385.2411,7628500.0],["2026-04-09",384.7717,398.2449,384.6518,397.3161,5373600.0],["2026-04-10",402.0003,406.7843,398.4846,398.994,6399900.0],["2026-04-13",397.356,400.0027,389.1063,395.2387,5246600.0],["2026-04-14",399.5033,400.552,390.5245,395.1488,5353200.0],["2026-04-15",388.7267,394.12,379.2086,393.7705,5925100.0],["2026-04-16",388.4671,393.0214,383.8228,389.4159,5113000.0],["2026-04-17",397.2561,400.0027,389.9253,396.4471,6017900.0],["2026-04-20",397.1063,397.9952,389.8953,391.1338,3747500.0],["2026-04-21",392.512,397.0164,390.5744,393.8404,5414900.0],["2026-04-22",399.3735,403.5783,390.7742,402.979,5268100.0],["2026-04-23",405.6657,413.3062,396.6469,403.4085,4420800.0],["2026-04-24",411.9878,419.9779,409.8005,416.5222,6159600.0],["2026-04-27",415.4835,416.4822,397.5058,404.3573,5663400.0],["2026-04-28",385.5207,389.5857,377.3309,380.6368,10396200.0],["2026-04-29",383.3934,385.5307,376.6018,382.115,5116400.0],["2026-04-30",385.0613,395.5183,384.0825,394.0002,7050000.0],["2026-05-01",388.9665,398.1451,385.7205,388.5969,4586500.0],["2026-05-04",386.6793,400.5021,385.1711,390.894,5062300.0],["2026-05-05",403.8879,413.9854,399.7531,410.3099,6321100.0],["2026-05-06",420.4773,432.2726,417.2313,428.0878,7241200.0],["2026-05-07",425.8306,427.169,405.5059,410.1302,7741800.0],["2026-05-08",422.5846,437.4961,417.3811,434.8994,8165200.0],["2026-05-11",438.7046,447.8932,436.7271,443.0692,8324000.0],["2026-05-12",436.2576,436.5073,416.0428,430.6646,9319400.0],["2026-05-13",435.3688,439.9531,421.7756,436.0679,7839400.0],["2026-05-14",442.7895,447.8932,437.4562,440.013,14936200.0],["2026-05-15",427.8881,443.9481,421.0366,436.0779,12768700.0],["2026-05-18",440.7621,441.1616,407.5833,413.0565,8265000.0],["2026-05-19",403.8679,414.9442,396.8766,406.4048,8418700.0],["2026-05-20",415.9329,426.9692,415.3337,426.32,6888400.0],["2026-05-21",424.19,430.98,421.61,427.36,5682900.0],["2026-05-22",434.35,438.13,430.29,432.16,4889300.0],["2026-05-26",444.74,456.78,438.0,454.89,8044400.0],["2026-05-27",461.22,462.4,441.12,448.25,5047600.0],["2026-05-28",446.13,457.68,438.25,449.68,5675600.0],["2026-05-29",452.77,460.46,445.7,450.06,8546800.0],["2026-06-01",444.54,463.88,438.22,458.17,6613700.0],["2026-06-02",465.3,491.51,461.45,490.05,10440700.0],["2026-06-03",487.95,508.26,487.36,500.77,8964900.0],["2026-06-04",485.66,510.75,480.11,501.7,6729000.0],["2026-06-05",479.71,484.9,452.91,453.01,11909400.0],["2026-06-08",476.0,497.71,471.12,492.17,9726900.0],["2026-06-09",501.72,525.98,466.51,499.21,11731700.0],["2026-06-10",502.79,534.44,494.88,497.01,11393800.0],["2026-06-11",522.49,557.62,519.9,552.64,12427700.0],["2026-06-12",548.62,569.95,544.07,567.25,8055800.0],["2026-06-15",589.98,599.62,580.51,585.78,11664400.0],["2026-06-16",581.99,600.91,567.65,568.23,10906100.0],["2026-06-17",592.02,623.35,590.83,592.92,11045500.0],["2026-06-18",622.52,638.9,612.5,617.11,16781200.0],["2026-06-22",626.22,641.18,620.69,640.18,10737300.0],["2026-06-23",581.93,592.5,573.51,585.88,12035100.0],["2026-06-24",585.24,594.27,569.49,588.97,10726700.0],["2026-06-25",637.74,669.22,609.7,668.0,16477800.0],["2026-06-26",642.76,660.19,622.0,626.84,28138600.0],["2026-06-29",635.43,708.99,632.11,694.64,14165300.0],["2026-06-30",697.5,739.67,696.0,723.0,16461200.0],["2026-07-01",668.41,693.78,639.06,650.91,16089200.0],["2026-07-02",656.69,657.0,581.9,603.04,15071700.0],["2026-07-06",627.755,629,591.68,592.79,8622576.01732],["2026-07-07",545.35,558.28,527.63,554.5,12707666.547606],["2026-07-08",547.1,578.14,546.18,570.5,7526954.763899],["2026-07-09",627.305,629.98,585.45,588.66,14418621.176923],["2026-07-10",578.24,609.22,573.39,602.5,6279311.991088],["2026-07-13",582.01,590.02,568.1542,575.39,7546647.799253],["2026-07-14",613.9,614.135,584,595.7,6397971.084709],["2026-07-15",610.38,611.72,557.16,579.43,8156759.801458],["2026-07-16",562.54,591.088,557.27,560.93,8387833.6408],["2026-07-17",532.4,551.18,513.22,529.66,10291651.073534],["2026-07-20",545.63,554.99,522.96,525.7,6508298.031242],["2026-07-21",564.95,572.5,552,564.55,7628599.306053],["2026-07-22",544.305,563.3418,543.18,553.92,4952392.169122],["2026-07-23",548.965,576.49,547.39,562.8,5681621.982722],["2026-07-24",556.21,562.8,530.0101,536.25,6254920.950702],["2026-07-27",539.54,548.55,493.64,516.89,7997886.488642],["2026-07-28",490.92,495,467.01,476.46,9841332.677542],["2026-07-29",463.42,475,436.33,436.45,10131235.850887],["2026-07-30",482.48,508.54,476.12,501.77,12137205.015504],["2026-07-31",531.69,536.54,502.91,507.67,7403091.008933],["2026-08-03",498.86,519.5,491.68,518.21,5960690.036266],["2026-08-04",544.65,549.67,535.5547,546.62,7963792.26966],["2026-08-05",544.505,554.08,530.57,534.24,5348683.526129],["2026-08-06",525.34,539.5,511.05,527.48,4117772.800722],["2026-08-07",539.59,545.94,528,539.14,4550159.122067],["2026-08-10",555,555.32,527.06,530.64,1725977.017121],["2026-08-11",539.99,539.99,522.655,525.61,6970083.294153],["2026-08-12",548,553.75,544.895,548.15,6915348.971968],["2026-08-13",548.81,563.755,531.79,534.54,12795152.570345],["2026-08-14",499.4,523,497.1,507.18,13113309.111884]]}