{"t":"BAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.4914,1.4914,1.4914,1.4914,99200.0],["1973-02-22",1.4965,1.4965,1.4965,1.4965,47200.0],["1973-02-23",1.4914,1.4914,1.4914,1.4914,133600.0],["1973-02-26",1.4914,1.4914,1.4914,1.4914,24000.0],["1973-02-27",1.4914,1.4914,1.4914,1.4914,41600.0],["1973-02-28",1.4914,1.4914,1.4914,1.4914,66400.0],["1973-03-01",1.5015,1.5015,1.5015,1.5015,93600.0],["1973-03-02",1.5065,1.5065,1.5065,1.5065,26400.0],["1973-03-05",1.5267,1.5267,1.5267,1.5267,68000.0],["1973-03-06",1.572,1.572,1.572,1.572,76800.0],["1973-03-07",1.572,1.572,1.572,1.572,51200.0],["1973-03-08",1.5821,1.5821,1.5821,1.5821,84800.0],["1973-03-09",1.5821,1.5821,1.5821,1.5821,78400.0],["1973-03-12",1.5771,1.5771,1.5771,1.5771,73600.0],["1973-03-13",1.5821,1.5821,1.5821,1.5821,47200.0],["1973-03-14",1.5871,1.5871,1.5871,1.5871,50400.0],["1973-03-15",1.5821,1.5821,1.5821,1.5821,70400.0],["1973-03-16",1.5771,1.5771,1.5771,1.5771,44800.0],["1973-03-19",1.562,1.562,1.562,1.562,28000.0],["1973-03-20",1.5317,1.5317,1.5317,1.5317,68800.0],["1973-03-21",1.5116,1.5116,1.5116,1.5116,94400.0],["1973-03-22",1.4864,1.4864,1.4864,1.4864,55200.0],["1973-03-23",1.4864,1.4864,1.4864,1.4864,117600.0],["1973-03-26",1.4813,1.4813,1.4813,1.4813,9600.0],["1973-03-27",1.4813,1.4813,1.4813,1.4813,15200.0],["1973-03-28",1.5015,1.5015,1.5015,1.5015,141600.0],["1973-03-29",1.5216,1.5216,1.5216,1.5216,120000.0],["1973-03-30",1.5216,1.5216,1.5216,1.5216,85600.0],["1973-04-02",1.5116,1.5116,1.5116,1.5116,52800.0],["1973-04-03",1.5015,1.5015,1.5015,1.5015,23200.0],["1973-04-04",1.4914,1.4914,1.4914,1.4914,78400.0],["1973-04-05",1.4864,1.4864,1.4864,1.4864,78400.0],["1973-04-06",1.4864,1.4864,1.4864,1.4864,36000.0],["1973-04-09",1.4864,1.4864,1.4864,1.4864,28000.0],["1973-04-10",1.5216,1.5216,1.5216,1.5216,88800.0],["1973-04-11",1.5317,1.5317,1.5317,1.5317,144000.0],["1973-04-12",1.5519,1.5519,1.5519,1.5519,140800.0],["1973-04-13",1.5519,1.5519,1.5519,1.5519,13600.0],["1973-04-16",1.5519,1.5519,1.5519,1.5519,40000.0],["1973-04-17",1.5116,1.5116,1.5116,1.5116,92800.0],["1973-04-18",1.5065,1.5065,1.5065,1.5065,25600.0],["1973-04-19",1.5116,1.5116,1.5116,1.5116,39200.0],["1973-04-23",1.4914,1.4914,1.4914,1.4914,48000.0],["1973-04-24",1.4813,1.4813,1.4813,1.4813,134400.0],["1973-04-25",1.4713,1.4713,1.4713,1.4713,59200.0],["1973-04-26",1.4713,1.4713,1.4713,1.4713,33600.0],["1973-04-27",1.4612,1.4612,1.4612,1.4612,36800.0],["1973-04-30",1.441,1.441,1.441,1.441,91200.0],["1973-05-01",1.431,1.431,1.431,1.431,295200.0],["1973-05-02",1.436,1.436,1.436,1.436,61600.0],["1973-05-03",1.436,1.4511,1.431,1.431,56000.0],["1973-05-04",1.4461,1.4662,1.4461,1.4461,43200.0],["1973-05-07",1.4511,1.4713,1.4511,1.4511,42400.0],["1973-05-08",1.4561,1.4763,1.4561,1.4561,28800.0],["1973-05-09",1.4965,1.5166,1.4965,1.4965,58400.0],["1973-05-10",1.5317,1.5519,1.5317,1.5317,70400.0],["1973-05-11",1.5368,1.5569,1.5368,1.5368,26400.0],["1973-05-14",1.5015,1.5015,1.4813,1.4813,151200.0],["1973-05-15",1.4813,1.4965,1.4763,1.4763,163200.0],["1973-05-16",1.5065,1.5267,1.5065,1.5065,75200.0],["1973-05-17",1.5065,1.5267,1.5065,1.5065,27200.0],["1973-05-18",1.5065,1.5116,1.4914,1.4914,59200.0],["1973-05-21",1.4914,1.5065,1.4864,1.4864,60800.0],["1973-05-22",1.5015,1.5216,1.5015,1.5015,95200.0],["1973-05-23",1.5065,1.5267,1.5065,1.5065,34400.0],["1973-05-24",1.5418,1.562,1.5418,1.5418,60000.0],["1973-05-25",1.562,1.5821,1.562,1.562,111200.0],["1973-05-29",1.572,1.5922,1.572,1.572,144800.0],["1973-05-30",1.567,1.567,1.5468,1.5468,90400.0],["1973-05-31",1.5468,1.567,1.5468,1.5468,36000.0],["1973-06-01",1.5468,1.567,1.5468,1.5468,47200.0],["1973-06-04",1.4965,1.4965,1.4763,1.4763,119200.0],["1973-06-05",1.4713,1.4713,1.4511,1.4511,101600.0],["1973-06-06",1.4511,1.4511,1.431,1.431,32000.0],["1973-06-07",1.441,1.4612,1.441,1.441,31200.0],["1973-06-08",1.4461,1.4662,1.4461,1.4461,98400.0],["1973-06-11",1.4511,1.4713,1.4511,1.4511,58400.0],["1973-06-12",1.4662,1.4864,1.4662,1.4662,148800.0],["1973-06-13",1.4713,1.4914,1.4713,1.4713,40800.0],["1973-06-14",1.4813,1.5015,1.4813,1.4813,53600.0],["1973-06-15",1.4813,1.4864,1.4662,1.4662,43200.0],["1973-06-18",1.4612,1.4612,1.441,1.441,31200.0],["1973-06-19",1.441,1.4461,1.4259,1.4259,83200.0],["1973-06-20",1.4259,1.436,1.4158,1.4158,30400.0],["1973-06-21",1.4158,1.431,1.4108,1.4108,78400.0],["1973-06-22",1.4108,1.431,1.4108,1.4108,58400.0],["1973-06-25",1.4058,1.4058,1.3856,1.3856,46400.0],["1973-06-26",1.3957,1.4158,1.3957,1.3957,44000.0],["1973-06-27",1.3957,1.4108,1.3906,1.3906,90400.0],["1973-06-28",1.3906,1.3957,1.3755,1.3755,57600.0],["1973-06-29",1.3806,1.4007,1.3806,1.3806,160000.0],["1973-07-02",1.3906,1.4108,1.3906,1.3906,24800.0],["1973-07-03",1.3906,1.4058,1.3856,1.3856,44800.0],["1973-07-05",1.3856,1.4007,1.3806,1.3806,24800.0],["1973-07-06",1.3806,1.4007,1.3806,1.3806,37600.0],["1973-07-09",1.3906,1.4108,1.3906,1.3906,42400.0],["1973-07-10",1.4007,1.4209,1.4007,1.4007,32800.0],["1973-07-11",1.4058,1.4259,1.4058,1.4058,12000.0],["1973-07-12",1.4058,1.4209,1.4007,1.4007,24000.0],["1973-07-13",1.4108,1.431,1.4108,1.4108,59200.0],["1973-07-16",1.4209,1.441,1.4209,1.4209,16800.0],["1973-07-17",1.431,1.4511,1.431,1.431,110400.0],["1973-07-18",1.4713,1.4914,1.4713,1.4713,128800.0],["1973-07-19",1.567,1.5871,1.567,1.567,157600.0],["1973-07-20",1.6073,1.6275,1.6073,1.6073,341600.0],["1973-07-23",1.6073,1.6123,1.5922,1.5922,110400.0],["1973-07-24",1.5922,1.6023,1.5821,1.5821,100800.0],["1973-07-25",1.5821,1.6023,1.5821,1.5821,46400.0],["1973-07-26",1.5821,1.6023,1.5821,1.5821,82400.0],["1973-07-27",1.5821,1.5922,1.572,1.572,61600.0],["1973-07-30",1.572,1.5821,1.562,1.562,25600.0],["1973-07-31",1.562,1.5821,1.562,1.562,31200.0],["1973-08-01",1.562,1.562,1.5418,1.5418,47200.0],["1973-08-02",1.5368,1.5368,1.5166,1.5166,80800.0],["1973-08-03",1.5166,1.5368,1.5166,1.5166,48000.0],["1973-08-06",1.5166,1.5317,1.5116,1.5116,41600.0],["1973-08-07",1.5116,1.5317,1.5116,1.5116,3200.0],["1973-08-08",1.5116,1.5166,1.4965,1.4965,72800.0],["1973-08-09",1.5116,1.5317,1.5116,1.5116,29600.0],["1973-08-10",1.5166,1.5368,1.5166,1.5166,32800.0],["1973-08-13",1.5166,1.5317,1.5116,1.5116,19200.0],["1973-08-14",1.5116,1.5317,1.5116,1.5116,53600.0],["1973-08-15",1.5116,1.5267,1.5065,1.5065,24800.0],["1973-08-16",1.5065,1.5267,1.5065,1.5065,44800.0],["1973-08-17",1.5216,1.5418,1.5216,1.5216,29600.0],["1973-08-20",1.5216,1.5418,1.5216,1.5216,58400.0],["1973-08-21",1.5216,1.5418,1.5216,1.5216,22400.0],["1973-08-22",1.5216,1.5216,1.5015,1.5015,64000.0],["1973-08-23",1.5015,1.5216,1.5015,1.5015,6400.0],["1973-08-24",1.5065,1.5267,1.5065,1.5065,17600.0],["1973-08-27",1.5116,1.5317,1.5116,1.5116,57600.0],["1973-08-28",1.5317,1.5519,1.5317,1.5317,51200.0],["1973-08-29",1.5519,1.572,1.5519,1.5519,153600.0],["1973-08-30",1.5519,1.5519,1.5317,1.5317,50400.0],["1973-08-31",1.5418,1.562,1.5418,1.5418,24800.0],["1973-09-04",1.5468,1.567,1.5468,1.5468,53600.0],["1973-09-05",1.5468,1.5569,1.5368,1.5368,66400.0],["1973-09-06",1.5418,1.562,1.5418,1.5418,153600.0],["1973-09-07",1.562,1.5821,1.562,1.562,160800.0],["1973-09-10",1.572,1.5922,1.572,1.572,107200.0],["1973-09-11",1.572,1.572,1.5519,1.5519,51200.0],["1973-09-12",1.5519,1.567,1.5468,1.5468,20800.0],["1973-09-13",1.5519,1.572,1.5519,1.5519,57600.0],["1973-09-14",1.5519,1.572,1.5519,1.5519,4800.0],["1973-09-17",1.562,1.5821,1.562,1.562,64800.0],["1973-09-18",1.572,1.5922,1.572,1.572,71200.0],["1973-09-19",1.5922,1.6123,1.5922,1.5922,122400.0],["1973-09-20",1.5922,1.6073,1.5871,1.5871,65600.0],["1973-09-21",1.5871,1.6023,1.5821,1.5821,73600.0],["1973-09-24",1.6023,1.6224,1.6023,1.6023,111200.0],["1973-09-25",1.6023,1.6123,1.5922,1.5922,23200.0],["1973-09-26",1.5922,1.6123,1.5922,1.5922,73600.0],["1973-09-27",1.5922,1.6023,1.5821,1.5821,48000.0],["1973-09-28",1.5821,1.6023,1.5821,1.5821,90400.0],["1973-10-01",1.5821,1.6023,1.5821,1.5821,29600.0],["1973-10-02",1.5871,1.6073,1.5871,1.5871,32800.0],["1973-10-03",1.5871,1.6073,1.5871,1.5871,59200.0],["1973-10-04",1.5871,1.6073,1.5871,1.5871,17600.0],["1973-10-05",1.5871,1.6023,1.5821,1.5821,74400.0],["1973-10-08",1.5821,1.6023,1.5821,1.5821,34400.0],["1973-10-09",1.5821,1.6023,1.5821,1.5821,40000.0],["1973-10-10",1.6073,1.6275,1.6073,1.6073,189600.0],["1973-10-11",1.6476,1.6678,1.6476,1.6476,185600.0],["1973-10-12",1.6728,1.693,1.6728,1.6728,142400.0],["1973-10-15",1.6728,1.6829,1.6627,1.6627,177600.0],["1973-10-16",1.6627,1.6829,1.6627,1.6627,164800.0],["1973-10-17",1.6678,1.6879,1.6678,1.6678,56000.0],["1973-10-18",1.6678,1.6879,1.6678,1.6678,42400.0],["1973-10-19",1.693,1.7131,1.693,1.693,163200.0],["1973-10-22",1.693,1.693,1.6728,1.6728,85600.0],["1973-10-23",1.6728,1.6728,1.6527,1.6527,131200.0],["1973-10-24",1.6527,1.6627,1.6426,1.6426,60000.0],["1973-10-25",1.6476,1.6678,1.6476,1.6476,26400.0],["1973-10-26",1.6527,1.6728,1.6527,1.6527,64000.0],["1973-10-29",1.6527,1.6728,1.6527,1.6527,48800.0],["1973-10-30",1.6275,1.6275,1.6073,1.6073,69600.0],["1973-10-31",1.6023,1.6023,1.5821,1.5821,104800.0],["1973-11-01",1.5821,1.5922,1.572,1.572,124000.0],["1973-11-02",1.572,1.5871,1.567,1.567,122400.0],["1973-11-05",1.567,1.5871,1.567,1.567,46400.0],["1973-11-06",1.572,1.5922,1.572,1.572,33600.0],["1973-11-07",1.6123,1.6325,1.6123,1.6123,65600.0],["1973-11-08",1.6325,1.6527,1.6325,1.6325,92800.0],["1973-11-09",1.6325,1.6527,1.6325,1.6325,62400.0],["1973-11-12",1.6325,1.6476,1.6275,1.6275,56000.0],["1973-11-13",1.6275,1.6476,1.6275,1.6275,60000.0],["1973-11-14",1.6224,1.6224,1.6023,1.6023,76000.0],["1973-11-15",1.6073,1.6275,1.6073,1.6073,46400.0],["1973-11-16",1.6174,1.6375,1.6174,1.6174,78400.0],["1973-11-19",1.6123,1.6123,1.5922,1.5922,73600.0],["1973-11-20",1.5368,1.5368,1.5166,1.5166,159200.0],["1973-11-21",1.5468,1.567,1.5468,1.5468,97600.0],["1973-11-23",1.5468,1.562,1.5418,1.5418,62400.0],["1973-11-26",1.5418,1.562,1.5418,1.5418,123200.0],["1973-11-27",1.5368,1.5368,1.5166,1.5166,128000.0],["1973-11-28",1.5166,1.5267,1.5065,1.5065,126400.0],["1973-11-29",1.5015,1.5015,1.4813,1.4813,65600.0],["1973-11-30",1.4058,1.4058,1.3856,1.3856,172000.0],["1973-12-03",1.3806,1.3806,1.3604,1.3604,510400.0],["1973-12-04",1.3705,1.3906,1.3705,1.3705,296000.0],["1973-12-05",1.3604,1.3604,1.3403,1.3403,132800.0],["1973-12-06",1.3806,1.4007,1.3806,1.3806,183200.0],["1973-12-07",1.441,1.4612,1.441,1.441,312000.0],["1973-12-10",1.441,1.4561,1.436,1.436,158400.0],["1973-12-11",1.4511,1.4713,1.4511,1.4511,104000.0],["1973-12-12",1.4511,1.4662,1.4461,1.4461,93600.0],["1973-12-13",1.4461,1.4511,1.431,1.431,69600.0],["1973-12-14",1.431,1.4511,1.431,1.431,24000.0],["1973-12-17",1.4108,1.4108,1.3906,1.3906,60000.0],["1973-12-18",1.3906,1.4108,1.3906,1.3906,90400.0],["1973-12-19",1.3906,1.4108,1.3906,1.3906,114400.0],["1973-12-20",1.3957,1.4158,1.3957,1.3957,72000.0],["1973-12-21",1.4058,1.4259,1.4058,1.4058,28800.0],["1973-12-24",1.4108,1.431,1.4108,1.4108,100000.0],["1973-12-26",1.4662,1.4864,1.4662,1.4662,96800.0],["1973-12-27",1.5216,1.5418,1.5216,1.5216,114400.0],["1973-12-28",1.567,1.5871,1.567,1.567,94400.0],["1973-12-31",1.5922,1.6123,1.5922,1.5922,112800.0],["1974-01-02",1.5922,1.5972,1.5771,1.5771,121600.0],["1974-01-03",1.6023,1.6224,1.6023,1.6023,95200.0],["1974-01-04",1.5922,1.5922,1.572,1.572,156000.0],["1974-01-07",1.567,1.567,1.5468,1.5468,71200.0],["1974-01-08",1.5468,1.5468,1.5267,1.5267,87200.0],["1974-01-09",1.5267,1.5267,1.5065,1.5065,64000.0],["1974-01-10",1.431,1.431,1.4108,1.4108,116000.0],["1974-01-11",1.3957,1.3957,1.3755,1.3755,208000.0],["1974-01-14",1.4007,1.4209,1.4007,1.4007,126400.0],["1974-01-15",1.4209,1.441,1.4209,1.4209,69600.0],["1974-01-16",1.4713,1.4914,1.4713,1.4713,99200.0],["1974-01-17",1.4914,1.5116,1.4914,1.4914,106400.0],["1974-01-18",1.4914,1.4914,1.4713,1.4713,62400.0],["1974-01-21",1.4511,1.4511,1.431,1.431,478400.0],["1974-01-22",1.431,1.441,1.4209,1.4209,132800.0],["1974-01-23",1.4108,1.4108,1.3906,1.3906,147200.0],["1974-01-24",1.3906,1.4007,1.3806,1.3806,124000.0],["1974-01-25",1.3957,1.4158,1.3957,1.3957,46400.0],["1974-01-28",1.3957,1.4108,1.3906,1.3906,50400.0],["1974-01-29",1.4058,1.4259,1.4058,1.4058,163200.0],["1974-01-30",1.4158,1.436,1.4158,1.4158,72800.0],["1974-01-31",1.4158,1.4209,1.4007,1.4007,35200.0],["1974-02-01",1.4007,1.4007,1.3806,1.3806,67200.0],["1974-02-04",1.3806,1.3806,1.3604,1.3604,57600.0],["1974-02-05",1.3604,1.3655,1.3453,1.3453,61600.0],["1974-02-06",1.3554,1.3755,1.3554,1.3554,34400.0],["1974-02-07",1.3604,1.3806,1.3604,1.3604,33600.0],["1974-02-08",1.3604,1.3755,1.3554,1.3554,56800.0],["1974-02-11",1.3554,1.3604,1.3403,1.3403,84000.0],["1974-02-12",1.3403,1.3403,1.3201,1.3201,106400.0],["1974-02-13",1.3201,1.3201,1.3,1.3,96800.0],["1974-02-14",1.3,1.3201,1.3,1.3,41600.0],["1974-02-15",1.305,1.3251,1.305,1.305,263200.0],["1974-02-19",1.305,1.305,1.2848,1.2848,200000.0],["1974-02-20",1.3,1.3201,1.3,1.3,142400.0],["1974-02-21",1.3,1.3151,1.2949,1.2949,51200.0],["1974-02-22",1.3,1.3201,1.3,1.3,276800.0],["1974-02-25",1.3,1.31,1.2899,1.2899,72000.0],["1974-02-26",1.2899,1.305,1.2848,1.2848,170400.0],["1974-02-27",1.2848,1.3,1.2798,1.2798,144800.0],["1974-02-28",1.2848,1.305,1.2848,1.2848,305600.0],["1974-03-01",1.2949,1.3151,1.2949,1.2949,280800.0],["1974-03-04",1.2949,1.31,1.2899,1.2899,149600.0],["1974-03-05",1.3302,1.3503,1.3302,1.3302,163200.0],["1974-03-06",1.3352,1.3554,1.3352,1.3352,200000.0],["1974-03-07",1.3453,1.3655,1.3453,1.3453,74400.0],["1974-03-08",1.3705,1.3906,1.3705,1.3705,197600.0],["1974-03-11",1.3705,1.3806,1.3604,1.3604,184000.0],["1974-03-12",1.3806,1.4007,1.3806,1.3806,163200.0],["1974-03-13",1.4813,1.5015,1.4813,1.4813,326400.0],["1974-03-14",1.5216,1.5418,1.5216,1.5216,304000.0],["1974-03-15",1.5216,1.5317,1.5116,1.5116,287200.0],["1974-03-18",1.5015,1.5015,1.4813,1.4813,161600.0],["1974-03-19",1.4713,1.4713,1.4511,1.4511,124000.0],["1974-03-20",1.4612,1.4813,1.4612,1.4612,77600.0],["1974-03-21",1.4612,1.4763,1.4561,1.4561,41600.0],["1974-03-22",1.4561,1.4713,1.4511,1.4511,34400.0],["1974-03-25",1.4511,1.4713,1.4511,1.4511,50400.0],["1974-03-26",1.4511,1.4662,1.4461,1.4461,44800.0],["1974-03-27",1.4259,1.4259,1.4058,1.4058,126400.0],["1974-03-28",1.3453,1.3453,1.3251,1.3251,287200.0],["1974-03-29",1.3251,1.3403,1.3201,1.3201,178400.0],["1974-04-01",1.3251,1.3453,1.3251,1.3251,39200.0],["1974-04-02",1.3302,1.3503,1.3302,1.3302,68800.0],["1974-04-03",1.3302,1.3453,1.3251,1.3251,272800.0],["1974-04-04",1.3302,1.3503,1.3302,1.3302,61600.0],["1974-04-05",1.3302,1.3302,1.31,1.31,116800.0],["1974-04-08",1.31,1.31,1.2899,1.2899,104000.0],["1974-04-09",1.2899,1.305,1.2848,1.2848,40800.0],["1974-04-10",1.2899,1.31,1.2899,1.2899,104800.0],["1974-04-11",1.2899,1.31,1.2899,1.2899,182400.0],["1974-04-15",1.2949,1.3151,1.2949,1.2949,54400.0],["1974-04-16",1.3453,1.3655,1.3453,1.3453,142400.0],["1974-04-17",1.3604,1.3806,1.3604,1.3604,116000.0],["1974-04-18",1.3755,1.3957,1.3755,1.3755,113600.0],["1974-04-19",1.3755,1.3806,1.3604,1.3604,55200.0],["1974-04-22",1.3604,1.3755,1.3554,1.3554,38400.0],["1974-04-23",1.3554,1.3554,1.3352,1.3352,111200.0],["1974-04-24",1.3151,1.3151,1.2949,1.2949,165600.0],["1974-04-25",1.2798,1.2798,1.2596,1.2596,248800.0],["1974-04-26",1.2596,1.2697,1.2496,1.2496,184000.0],["1974-04-29",1.2496,1.2546,1.2344,1.2344,212800.0],["1974-04-30",1.2344,1.2496,1.2294,1.2294,88800.0],["1974-05-01",1.2344,1.2546,1.2344,1.2344,325600.0],["1974-05-02",1.2496,1.2697,1.2496,1.2496,323200.0],["1974-05-03",1.2546,1.2748,1.2546,1.2546,97600.0],["1974-05-06",1.2546,1.2697,1.2496,1.2496,42400.0],["1974-05-07",1.2294,1.2294,1.2093,1.2093,129600.0],["1974-05-08",1.2042,1.2042,1.1841,1.1841,192800.0],["1974-05-09",1.1841,1.1992,1.179,1.179,38400.0],["1974-05-10",1.1589,1.1589,1.1387,1.1387,352800.0],["1974-05-13",1.1337,1.1337,1.1135,1.1135,310400.0],["1974-05-14",1.1337,1.1538,1.1337,1.1337,139200.0],["1974-05-15",1.179,1.1992,1.179,1.179,138400.0],["1974-05-16",1.179,1.1941,1.174,1.174,90400.0],["1974-05-17",1.1538,1.1538,1.1337,1.1337,160000.0],["1974-05-20",1.1538,1.174,1.1538,1.1538,56800.0],["1974-05-21",1.179,1.1992,1.179,1.179,160800.0],["1974-05-22",1.179,1.1992,1.179,1.179,76800.0],["1974-05-23",1.179,1.1992,1.179,1.179,119200.0],["1974-05-24",1.1034,1.1034,1.0833,1.0833,316000.0],["1974-05-28",1.043,1.043,1.0228,1.0228,135200.0],["1974-05-29",1.0228,1.0329,1.0128,1.0128,175200.0],["1974-05-30",1.0178,1.0379,1.0178,1.0178,189600.0],["1974-05-31",0.9775,0.9775,0.9573,0.9573,292800.0],["1974-06-03",0.9573,0.9624,0.9422,0.9422,268000.0],["1974-06-04",0.9674,0.9876,0.9674,0.9674,106400.0],["1974-06-05",0.9876,1.0077,0.9876,0.9876,173600.0],["1974-06-06",1.0833,1.1034,1.0833,1.0833,188800.0],["1974-06-07",1.0682,1.0682,1.048,1.048,287200.0],["1974-06-10",1.048,1.0581,1.0379,1.0379,91200.0],["1974-06-11",1.0379,1.048,1.0279,1.0279,91200.0],["1974-06-12",1.0531,1.0732,1.0531,1.0531,161600.0],["1974-06-13",1.0783,1.0984,1.0783,1.0783,128000.0],["1974-06-14",1.0783,1.0934,1.0732,1.0732,128000.0],["1974-06-17",1.0581,1.0581,1.0379,1.0379,324000.0],["1974-06-18",1.0379,1.0531,1.0329,1.0329,303200.0],["1974-06-19",0.9926,0.9926,0.9724,0.9724,357600.0],["1974-06-20",0.9573,0.9573,0.9372,0.9372,192000.0],["1974-06-21",0.9372,0.9573,0.9372,0.9372,60800.0],["1974-06-24",0.9372,0.9422,0.9221,0.9221,91200.0],["1974-06-25",0.9271,0.9473,0.9271,0.9271,204800.0],["1974-06-26",0.8817,0.8817,0.8616,0.8616,228000.0],["1974-06-27",0.8465,0.8465,0.8263,0.8263,133600.0],["1974-06-28",0.8263,0.8263,0.8062,0.8062,177600.0],["1974-07-01",0.7659,0.7659,0.7457,0.7457,176000.0],["1974-07-02",0.7104,0.7104,0.6903,0.6903,1156800.0],["1974-07-03",0.6651,0.6651,0.6449,0.6449,246400.0],["1974-07-05",0.6651,0.6852,0.6651,0.6651,259200.0],["1974-07-08",0.6449,0.6449,0.6248,0.6248,152000.0],["1974-07-09",0.6298,0.65,0.6298,0.6298,196000.0],["1974-07-10",0.6298,0.6298,0.6097,0.6097,132000.0],["1974-07-11",0.6349,0.655,0.6349,0.6349,108000.0],["1974-07-12",0.6701,0.6903,0.6701,0.6701,256000.0],["1974-07-15",0.7054,0.7256,0.7054,0.7054,216800.0],["1974-07-16",0.7457,0.7659,0.7457,0.7457,197600.0],["1974-07-17",0.7507,0.7709,0.7507,0.7507,176000.0],["1974-07-18",0.7507,0.7558,0.7356,0.7356,132800.0],["1974-07-19",0.7457,0.7659,0.7457,0.7457,45600.0],["1974-07-22",0.7205,0.7205,0.7004,0.7004,119200.0],["1974-07-23",0.7104,0.7306,0.7104,0.7104,88800.0],["1974-07-24",0.7104,0.7256,0.7054,0.7054,37600.0],["1974-07-25",0.6953,0.6953,0.6752,0.6752,128000.0],["1974-07-26",0.6752,0.6802,0.6601,0.6601,48000.0],["1974-07-29",0.6601,0.6601,0.6399,0.6399,240800.0],["1974-07-30",0.6298,0.6298,0.6097,0.6097,160800.0],["1974-07-31",0.6046,0.6046,0.5845,0.5845,92000.0],["1974-08-01",0.5845,0.6046,0.5845,0.5845,96000.0],["1974-08-02",0.5946,0.6147,0.5946,0.5946,58400.0],["1974-08-05",0.6046,0.6248,0.6046,0.6046,111200.0],["1974-08-06",0.6046,0.6248,0.6046,0.6046,78400.0],["1974-08-07",0.6248,0.6449,0.6248,0.6248,108800.0],["1974-08-08",0.6147,0.6147,0.5946,0.5946,133600.0],["1974-08-09",0.5946,0.6046,0.5845,0.5845,70400.0],["1974-08-12",0.5845,0.5996,0.5794,0.5794,16800.0],["1974-08-13",0.5744,0.5744,0.5542,0.5542,96000.0],["1974-08-14",0.529,0.529,0.5089,0.5089,110400.0],["1974-08-15",0.524,0.5442,0.524,0.524,80800.0],["1974-08-16",0.524,0.5391,0.519,0.519,101600.0],["1974-08-19",0.519,0.5391,0.519,0.519,52800.0],["1974-08-20",0.5442,0.5643,0.5442,0.5442,100000.0],["1974-08-21",0.5391,0.5391,0.519,0.519,136800.0],["1974-08-22",0.5089,0.5089,0.4887,0.4887,242400.0],["1974-08-23",0.4887,0.5039,0.4837,0.4837,99200.0],["1974-08-26",0.5089,0.529,0.5089,0.5089,182400.0],["1974-08-27",0.5089,0.529,0.5089,0.5089,45600.0],["1974-08-28",0.5341,0.5542,0.5341,0.5341,155200.0],["1974-08-29",0.524,0.524,0.5039,0.5039,122400.0],["1974-08-30",0.519,0.5391,0.519,0.519,193600.0],["1974-09-03",0.5139,0.5139,0.4938,0.4938,106400.0],["1974-09-04",0.4686,0.4686,0.4484,0.4484,137600.0],["1974-09-05",0.4484,0.4635,0.4434,0.4434,164800.0],["1974-09-06",0.4484,0.4686,0.4484,0.4484,150400.0],["1974-09-09",0.4484,0.4484,0.4283,0.4283,72000.0],["1974-09-10",0.398,0.398,0.3779,0.3779,203200.0],["1974-09-11",0.3829,0.4031,0.3829,0.3829,76000.0],["1974-09-12",0.3829,0.3829,0.3628,0.3628,174400.0],["1974-09-13",0.3426,0.3426,0.3225,0.3225,343200.0],["1974-09-16",0.3275,0.3477,0.3275,0.3275,129600.0],["1974-09-17",0.3325,0.3527,0.3325,0.3325,300800.0],["1974-09-18",0.3325,0.3527,0.3325,0.3325,428800.0],["1974-09-19",0.3678,0.3829,0.3678,0.3678,340000.0],["1974-09-20",0.3628,0.3628,0.3477,0.3477,629600.0],["1974-09-23",0.3477,0.3527,0.3376,0.3376,202400.0],["1974-09-24",0.3426,0.3577,0.3426,0.3426,133600.0],["1974-09-25",0.3426,0.3577,0.3426,0.3426,125600.0],["1974-09-26",0.3426,0.3477,0.3325,0.3325,197600.0],["1974-09-27",0.3325,0.3426,0.3275,0.3275,124800.0],["1974-09-30",0.3275,0.3275,0.3124,0.3124,274400.0],["1974-10-01",0.3124,0.3275,0.3124,0.3124,301600.0],["1974-10-02",0.3124,0.3275,0.3124,0.3124,157600.0],["1974-10-03",0.3124,0.3174,0.3023,0.3023,156800.0],["1974-10-04",0.3174,0.3325,0.3174,0.3174,200000.0],["1974-10-07",0.3477,0.3628,0.3477,0.3477,164000.0],["1974-10-08",0.3477,0.3577,0.3426,0.3426,117600.0],["1974-10-09",0.3628,0.3779,0.3628,0.3628,126400.0],["1974-10-10",0.3628,0.3779,0.3628,0.3628,207200.0],["1974-10-11",0.4182,0.4333,0.4182,0.4182,400800.0],["1974-10-14",0.4182,0.4232,0.4081,0.4081,228000.0],["1974-10-15",0.4081,0.4132,0.398,0.398,136800.0],["1974-10-16",0.4031,0.4182,0.4031,0.4031,134400.0],["1974-10-17",0.4132,0.4283,0.4132,0.4132,156000.0],["1974-10-18",0.4182,0.4333,0.4182,0.4182,121600.0],["1974-10-21",0.4384,0.4535,0.4384,0.4384,211200.0],["1974-10-22",0.4585,0.4736,0.4585,0.4585,179200.0],["1974-10-23",0.4585,0.4635,0.4484,0.4484,93600.0],["1974-10-24",0.4484,0.4635,0.4484,0.4484,102400.0],["1974-10-25",0.4535,0.4686,0.4535,0.4535,170400.0],["1974-10-28",0.4484,0.4484,0.4333,0.4333,91200.0],["1974-10-29",0.4384,0.4535,0.4384,0.4384,230400.0],["1974-10-30",0.4384,0.4384,0.4232,0.4232,239200.0],["1974-10-31",0.4232,0.4333,0.4182,0.4182,128000.0],["1974-11-01",0.4081,0.4081,0.393,0.393,130400.0],["1974-11-04",0.3577,0.3577,0.3426,0.3426,200000.0],["1974-11-05",0.3678,0.3829,0.3678,0.3678,290400.0],["1974-11-06",0.3729,0.388,0.3729,0.3729,224800.0],["1974-11-07",0.3729,0.388,0.3729,0.3729,157600.0],["1974-11-08",0.3729,0.3829,0.3678,0.3678,144000.0],["1974-11-11",0.3678,0.3779,0.3628,0.3628,21600.0],["1974-11-12",0.3628,0.3729,0.3577,0.3577,102400.0],["1974-11-13",0.3577,0.3678,0.3527,0.3527,236800.0],["1974-11-14",0.3527,0.3678,0.3527,0.3527,452800.0],["1974-11-15",0.3426,0.3426,0.3275,0.3275,149600.0],["1974-11-18",0.3225,0.3225,0.3074,0.3074,259200.0],["1974-11-19",0.3074,0.3225,0.3074,0.3074,360800.0],["1974-11-20",0.3174,0.3325,0.3174,0.3174,124800.0],["1974-11-21",0.3174,0.3325,0.3174,0.3174,97600.0],["1974-11-22",0.3174,0.3325,0.3174,0.3174,128000.0],["1974-11-25",0.3174,0.3225,0.3074,0.3074,96000.0],["1974-11-26",0.3275,0.3426,0.3275,0.3275,108800.0],["1974-11-27",0.3275,0.3426,0.3275,0.3275,110400.0],["1974-11-29",0.3275,0.3426,0.3275,0.3275,53600.0],["1974-12-02",0.3275,0.3275,0.3124,0.3124,133600.0],["1974-12-03",0.3124,0.3174,0.3023,0.3023,152800.0],["1974-12-04",0.3023,0.3074,0.2922,0.2922,598400.0],["1974-12-05",0.2872,0.2872,0.2721,0.2721,515200.0],["1974-12-06",0.2721,0.2872,0.2721,0.2721,88000.0],["1974-12-09",0.2721,0.2872,0.2721,0.2721,279200.0],["1974-12-10",0.2922,0.3074,0.2922,0.2922,232000.0],["1974-12-11",0.3074,0.3225,0.3074,0.3074,166400.0],["1974-12-12",0.3174,0.3325,0.3174,0.3174,420000.0],["1974-12-13",0.3174,0.3325,0.3174,0.3174,121600.0],["1974-12-16",0.3174,0.3225,0.3074,0.3074,415200.0],["1974-12-17",0.3074,0.3225,0.3074,0.3074,128000.0],["1974-12-18",0.3074,0.3225,0.3074,0.3074,133600.0],["1974-12-19",0.3023,0.3023,0.2872,0.2872,109600.0],["1974-12-20",0.2822,0.2822,0.267,0.267,250400.0],["1974-12-23",0.267,0.2822,0.267,0.267,300000.0],["1974-12-24",0.2973,0.3124,0.2973,0.2973,216800.0],["1974-12-26",0.3074,0.3225,0.3074,0.3074,168800.0],["1974-12-27",0.3074,0.3124,0.2973,0.2973,291200.0],["1974-12-30",0.2973,0.3074,0.2922,0.2922,104000.0],["1974-12-31",0.3023,0.3174,0.3023,0.3023,148000.0],["1975-01-02",0.3074,0.3225,0.3074,0.3074,212800.0],["1975-01-03",0.3074,0.3225,0.3074,0.3074,140000.0],["1975-01-06",0.3275,0.3426,0.3275,0.3275,321600.0],["1975-01-07",0.3275,0.3376,0.3225,0.3225,175200.0],["1975-01-08",0.3225,0.3275,0.3124,0.3124,162400.0],["1975-01-09",0.3325,0.3477,0.3325,0.3325,372800.0],["1975-01-10",0.3678,0.3829,0.3678,0.3678,443200.0],["1975-01-13",0.3829,0.398,0.3829,0.3829,266400.0],["1975-01-14",0.3829,0.398,0.3829,0.3829,124000.0],["1975-01-15",0.3829,0.398,0.3829,0.3829,173600.0],["1975-01-16",0.388,0.4031,0.388,0.388,162400.0],["1975-01-17",0.388,0.393,0.3779,0.3779,230400.0],["1975-01-20",0.3779,0.393,0.3779,0.3779,153600.0],["1975-01-21",0.3829,0.398,0.3829,0.3829,183200.0],["1975-01-22",0.3829,0.393,0.3779,0.3779,167200.0],["1975-01-23",0.3779,0.3829,0.3678,0.3678,288000.0],["1975-01-24",0.3678,0.3729,0.3577,0.3577,192800.0],["1975-01-27",0.3678,0.3829,0.3678,0.3678,204000.0],["1975-01-28",0.388,0.4031,0.388,0.388,494400.0],["1975-01-29",0.4081,0.4232,0.4081,0.4081,241600.0],["1975-01-30",0.4283,0.4434,0.4283,0.4283,347200.0],["1975-01-31",0.4384,0.4535,0.4384,0.4384,152000.0],["1975-02-03",0.4484,0.4635,0.4484,0.4484,682400.0],["1975-02-04",0.4484,0.4635,0.4484,0.4484,214400.0],["1975-02-05",0.4988,0.5139,0.4988,0.4988,671200.0],["1975-02-06",0.5542,0.5694,0.5542,0.5542,1072800.0],["1975-02-07",0.5542,0.5542,0.5391,0.5391,222400.0],["1975-02-10",0.5391,0.5391,0.524,0.524,173600.0],["1975-02-11",0.5139,0.5139,0.4988,0.4988,124000.0],["1975-02-12",0.529,0.5442,0.529,0.529,508800.0],["1975-02-13",0.5341,0.5492,0.5341,0.5341,386400.0],["1975-02-14",0.5341,0.5492,0.5341,0.5341,52800.0],["1975-02-18",0.4837,0.4837,0.4686,0.4686,229600.0],["1975-02-19",0.4736,0.4887,0.4736,0.4736,232800.0],["1975-02-20",0.4736,0.4837,0.4686,0.4686,185600.0],["1975-02-21",0.4686,0.4686,0.4535,0.4535,190400.0],["1975-02-24",0.4535,0.4585,0.4434,0.4434,103200.0],["1975-02-25",0.4434,0.4585,0.4434,0.4434,223200.0],["1975-02-26",0.4434,0.4484,0.4333,0.4333,200800.0],["1975-02-27",0.4635,0.4787,0.4635,0.4635,193600.0],["1975-02-28",0.4837,0.4988,0.4837,0.4837,209600.0],["1975-03-03",0.4887,0.5039,0.4887,0.4887,162400.0],["1975-03-04",0.4887,0.4887,0.4736,0.4736,151200.0],["1975-03-05",0.4736,0.4787,0.4635,0.4635,270400.0],["1975-03-06",0.4635,0.4736,0.4585,0.4585,64000.0],["1975-03-07",0.4585,0.4736,0.4585,0.4585,328800.0],["1975-03-10",0.4535,0.4535,0.4384,0.4384,231200.0],["1975-03-11",0.4333,0.4333,0.4182,0.4182,391200.0],["1975-03-12",0.3779,0.3779,0.3628,0.3628,279200.0],["1975-03-13",0.4081,0.4232,0.4081,0.4081,752000.0],["1975-03-14",0.4333,0.4484,0.4333,0.4333,312000.0],["1975-03-17",0.4484,0.4635,0.4484,0.4484,410400.0],["1975-03-18",0.4686,0.4837,0.4686,0.4686,555200.0],["1975-03-19",0.4686,0.4787,0.4635,0.4635,123200.0],["1975-03-20",0.4686,0.4837,0.4686,0.4686,189600.0],["1975-03-21",0.4686,0.4837,0.4686,0.4686,143200.0],["1975-03-24",0.4484,0.4484,0.4333,0.4333,88000.0],["1975-03-25",0.4333,0.4484,0.4333,0.4333,92000.0],["1975-03-26",0.4484,0.4635,0.4484,0.4484,103200.0],["1975-03-27",0.4635,0.4787,0.4635,0.4635,176000.0],["1975-03-31",0.4635,0.4736,0.4585,0.4585,314400.0],["1975-04-01",0.4585,0.4686,0.4535,0.4535,108000.0],["1975-04-02",0.4585,0.4736,0.4585,0.4585,133600.0],["1975-04-03",0.4585,0.4686,0.4535,0.4535,33600.0],["1975-04-04",0.4535,0.4535,0.4384,0.4384,535200.0],["1975-04-07",0.4384,0.4484,0.4333,0.4333,73600.0],["1975-04-08",0.4333,0.4434,0.4283,0.4283,143200.0],["1975-04-09",0.4384,0.4535,0.4384,0.4384,429600.0],["1975-04-10",0.4484,0.4635,0.4484,0.4484,486400.0],["1975-04-11",0.4484,0.4484,0.4484,0.4484,0.0],["1975-04-14",0.4787,0.4938,0.4787,0.4787,256800.0],["1975-04-15",0.4787,0.4837,0.4686,0.4686,248800.0],["1975-04-16",0.4787,0.4938,0.4787,0.4787,140000.0],["1975-04-17",0.4837,0.4988,0.4837,0.4837,98400.0],["1975-04-18",0.4837,0.4988,0.4837,0.4837,253600.0],["1975-04-21",0.4938,0.5089,0.4938,0.4938,182400.0],["1975-04-22",0.4938,0.5039,0.4887,0.4887,235200.0],["1975-04-23",0.4887,0.5039,0.4887,0.4887,146400.0],["1975-04-24",0.4887,0.5039,0.4887,0.4887,84800.0],["1975-04-25",0.519,0.5341,0.519,0.519,228800.0],["1975-04-28",0.5089,0.5089,0.4938,0.4938,318400.0],["1975-04-29",0.4938,0.5089,0.4938,0.4938,94400.0],["1975-04-30",0.4938,0.5089,0.4938,0.4938,100800.0],["1975-05-01",0.4938,0.5039,0.4887,0.4887,96000.0],["1975-05-02",0.4988,0.5139,0.4988,0.4988,369600.0],["1975-05-05",0.5039,0.519,0.5039,0.5039,202400.0],["1975-05-06",0.519,0.5341,0.519,0.519,485600.0],["1975-05-07",0.5341,0.5492,0.5341,0.5341,238400.0],["1975-05-08",0.5442,0.5593,0.5442,0.5442,178400.0],["1975-05-09",0.5492,0.5643,0.5492,0.5492,178400.0],["1975-05-12",0.5442,0.5442,0.529,0.529,95200.0],["1975-05-13",0.5341,0.5492,0.5341,0.5341,201600.0],["1975-05-14",0.5391,0.5542,0.5391,0.5391,39200.0],["1975-05-15",0.5391,0.5542,0.5391,0.5391,122400.0],["1975-05-16",0.5391,0.5442,0.529,0.529,66400.0],["1975-05-19",0.529,0.529,0.5139,0.5139,111200.0],["1975-05-20",0.5139,0.5139,0.4988,0.4988,239200.0],["1975-05-21",0.4988,0.5089,0.4938,0.4938,111200.0],["1975-05-22",0.4988,0.5139,0.4988,0.4988,165600.0],["1975-05-23",0.519,0.5341,0.519,0.519,314400.0],["1975-05-27",0.524,0.5391,0.524,0.524,299200.0],["1975-05-28",0.5139,0.5139,0.4988,0.4988,244800.0],["1975-05-29",0.4988,0.5139,0.4988,0.4988,120800.0],["1975-05-30",0.5139,0.529,0.5139,0.5139,196800.0],["1975-06-02",0.5139,0.5139,0.4988,0.4988,127200.0],["1975-06-03",0.4988,0.5089,0.4938,0.4938,44800.0],["1975-06-04",0.4938,0.5039,0.4887,0.4887,74400.0],["1975-06-05",0.4887,0.4938,0.4787,0.4787,308800.0],["1975-06-06",0.4736,0.4736,0.4585,0.4585,172000.0],["1975-06-09",0.4535,0.4535,0.4384,0.4384,280000.0],["1975-06-10",0.4384,0.4484,0.4333,0.4333,53600.0],["1975-06-11",0.4535,0.4686,0.4535,0.4535,139200.0],["1975-06-12",0.4535,0.4585,0.4434,0.4434,97600.0],["1975-06-13",0.4535,0.4686,0.4535,0.4535,156000.0],["1975-06-16",0.4686,0.4837,0.4686,0.4686,240800.0],["1975-06-17",0.4686,0.4736,0.4585,0.4585,80800.0],["1975-06-18",0.4585,0.4585,0.4434,0.4434,515200.0],["1975-06-19",0.4434,0.4535,0.4384,0.4384,135200.0],["1975-06-20",0.4434,0.4585,0.4434,0.4434,572000.0],["1975-06-23",0.4484,0.4635,0.4484,0.4484,432800.0],["1975-06-24",0.4585,0.4736,0.4585,0.4585,384000.0],["1975-06-25",0.4635,0.4787,0.4635,0.4635,372000.0],["1975-06-26",0.4938,0.5089,0.4938,0.4938,428800.0],["1975-06-27",0.519,0.5341,0.519,0.519,724000.0],["1975-06-30",0.524,0.5391,0.524,0.524,120000.0],["1975-07-01",0.524,0.524,0.5089,0.5089,313600.0],["1975-07-02",0.5089,0.5089,0.4938,0.4938,204000.0],["1975-07-03",0.4938,0.5089,0.4938,0.4938,92000.0],["1975-07-07",0.4938,0.5089,0.4938,0.4938,13600.0],["1975-07-08",0.4938,0.5089,0.4938,0.4938,80800.0],["1975-07-09",0.4988,0.5139,0.4988,0.4988,135200.0],["1975-07-10",0.4988,0.5089,0.4938,0.4938,360000.0],["1975-07-11",0.4938,0.5039,0.4887,0.4887,268800.0],["1975-07-14",0.4887,0.4938,0.4787,0.4787,222400.0],["1975-07-15",0.4787,0.4938,0.4787,0.4787,171200.0],["1975-07-16",0.4787,0.4938,0.4787,0.4787,114400.0],["1975-07-17",0.4787,0.4887,0.4736,0.4736,68000.0],["1975-07-18",0.4736,0.4837,0.4686,0.4686,152800.0],["1975-07-21",0.4686,0.4837,0.4686,0.4686,61600.0],["1975-07-22",0.4635,0.4635,0.4484,0.4484,232000.0],["1975-07-23",0.4484,0.4635,0.4484,0.4484,102400.0],["1975-07-24",0.4484,0.4535,0.4384,0.4384,214400.0],["1975-07-25",0.4384,0.4535,0.4384,0.4384,128800.0],["1975-07-28",0.4384,0.4535,0.4384,0.4384,65600.0],["1975-07-29",0.4384,0.4535,0.4384,0.4384,145600.0],["1975-07-30",0.4484,0.4635,0.4484,0.4484,113600.0],["1975-07-31",0.4585,0.4736,0.4585,0.4585,45600.0],["1975-08-01",0.4585,0.4686,0.4535,0.4535,66400.0],["1975-08-04",0.4535,0.4535,0.4535,0.4535,0.0],["1975-08-05",0.4535,0.4585,0.4434,0.4434,56000.0],["1975-08-06",0.4434,0.4585,0.4434,0.4434,72000.0],["1975-08-07",0.4434,0.4585,0.4434,0.4434,26400.0],["1975-08-08",0.4434,0.4585,0.4434,0.4434,67200.0],["1975-08-11",0.4434,0.4585,0.4434,0.4434,14400.0],["1975-08-12",0.4484,0.4635,0.4484,0.4484,24000.0],["1975-08-13",0.4484,0.4585,0.4434,0.4434,172000.0],["1975-08-14",0.4434,0.4484,0.4333,0.4333,228000.0],["1975-08-15",0.4333,0.4484,0.4333,0.4333,68000.0],["1975-08-18",0.4333,0.4484,0.4333,0.4333,169600.0],["1975-08-19",0.4333,0.4484,0.4333,0.4333,574400.0],["1975-08-20",0.4283,0.4283,0.4132,0.4132,193600.0],["1975-08-21",0.4132,0.4283,0.4132,0.4132,654400.0],["1975-08-22",0.4132,0.4283,0.4132,0.4132,120800.0],["1975-08-25",0.4132,0.4232,0.4081,0.4081,81600.0],["1975-08-26",0.398,0.398,0.3829,0.3829,448000.0],["1975-08-27",0.398,0.4132,0.398,0.398,239200.0],["1975-08-28",0.4232,0.4384,0.4232,0.4232,189600.0],["1975-08-29",0.4434,0.4585,0.4434,0.4434,161600.0],["1975-09-02",0.4434,0.4434,0.4283,0.4283,108800.0],["1975-09-03",0.4283,0.4384,0.4232,0.4232,89600.0],["1975-09-04",0.4283,0.4434,0.4283,0.4283,34400.0],["1975-09-05",0.4333,0.4484,0.4333,0.4333,144000.0],["1975-09-08",0.4333,0.4384,0.4232,0.4232,133600.0],["1975-09-09",0.4333,0.4484,0.4333,0.4333,148000.0],["1975-09-10",0.4333,0.4434,0.4283,0.4283,66400.0],["1975-09-11",0.4283,0.4333,0.4182,0.4182,60800.0],["1975-09-12",0.4182,0.4333,0.4182,0.4182,18400.0],["1975-09-15",0.4182,0.4182,0.4031,0.4031,124000.0],["1975-09-16",0.4031,0.4031,0.388,0.388,139200.0],["1975-09-17",0.388,0.4031,0.388,0.388,105600.0],["1975-09-18",0.398,0.4132,0.398,0.398,174400.0],["1975-09-19",0.4132,0.4283,0.4132,0.4132,104800.0],["1975-09-22",0.4132,0.4132,0.398,0.398,89600.0],["1975-09-23",0.398,0.4081,0.393,0.393,84800.0],["1975-09-24",0.4031,0.4182,0.4031,0.4031,74400.0],["1975-09-25",0.4031,0.4081,0.393,0.393,89600.0],["1975-09-26",0.393,0.4081,0.393,0.393,232000.0],["1975-09-29",0.393,0.4031,0.388,0.388,237600.0],["1975-09-30",0.388,0.4031,0.388,0.388,101600.0],["1975-10-01",0.388,0.398,0.3829,0.3829,132000.0],["1975-10-02",0.3829,0.393,0.3779,0.3779,103200.0],["1975-10-03",0.3829,0.398,0.3829,0.3829,188000.0],["1975-10-06",0.3829,0.3829,0.3678,0.3678,131200.0],["1975-10-07",0.3678,0.3779,0.3628,0.3628,85600.0],["1975-10-08",0.3729,0.388,0.3729,0.3729,356000.0],["1975-10-09",0.3779,0.393,0.3779,0.3779,176800.0],["1975-10-10",0.3779,0.393,0.3779,0.3779,82400.0],["1975-10-13",0.3779,0.388,0.3729,0.3729,144000.0],["1975-10-14",0.3729,0.388,0.3729,0.3729,96000.0],["1975-10-15",0.3729,0.3779,0.3628,0.3628,136000.0],["1975-10-16",0.3628,0.3779,0.3628,0.3628,231200.0],["1975-10-17",0.3628,0.3779,0.3628,0.3628,100800.0],["1975-10-20",0.3628,0.3729,0.3577,0.3577,122400.0],["1975-10-21",0.3577,0.3729,0.3577,0.3577,272800.0],["1975-10-22",0.3577,0.3729,0.3577,0.3577,82400.0],["1975-10-23",0.3577,0.3729,0.3577,0.3577,136000.0],["1975-10-24",0.3577,0.3628,0.3477,0.3477,198400.0],["1975-10-27",0.3477,0.3628,0.3477,0.3477,135200.0],["1975-10-28",0.3477,0.3628,0.3477,0.3477,92800.0],["1975-10-29",0.3477,0.3577,0.3426,0.3426,118400.0],["1975-10-30",0.3426,0.3527,0.3376,0.3376,187200.0],["1975-10-31",0.3376,0.3477,0.3325,0.3325,104000.0],["1975-11-03",0.3325,0.3477,0.3325,0.3325,215200.0],["1975-11-04",0.3527,0.3678,0.3527,0.3527,313600.0],["1975-11-05",0.3628,0.3779,0.3628,0.3628,400800.0],["1975-11-06",0.3628,0.3779,0.3628,0.3628,125600.0],["1975-11-07",0.3628,0.3779,0.3628,0.3628,55200.0],["1975-11-10",0.3628,0.3678,0.3527,0.3527,145600.0],["1975-11-11",0.3577,0.3729,0.3577,0.3577,86400.0],["1975-11-12",0.3628,0.3779,0.3628,0.3628,72800.0],["1975-11-13",0.3628,0.3729,0.3577,0.3577,79200.0],["1975-11-14",0.3577,0.3628,0.3477,0.3477,138400.0],["1975-11-17",0.3477,0.3628,0.3477,0.3477,72000.0],["1975-11-18",0.3477,0.3628,0.3477,0.3477,112800.0],["1975-11-19",0.3477,0.3577,0.3426,0.3426,273600.0],["1975-11-20",0.3426,0.3577,0.3426,0.3426,175200.0],["1975-11-21",0.3426,0.3477,0.3325,0.3325,169600.0],["1975-11-24",0.3325,0.3376,0.3225,0.3225,370400.0],["1975-11-25",0.3225,0.3376,0.3225,0.3225,585600.0],["1975-11-26",0.3376,0.3527,0.3376,0.3376,1568000.0],["1975-11-28",0.3426,0.3577,0.3426,0.3426,194400.0],["1975-12-01",0.3426,0.3577,0.3426,0.3426,64000.0],["1975-12-02",0.3426,0.3577,0.3426,0.3426,144800.0],["1975-12-03",0.3426,0.3426,0.3275,0.3275,168000.0],["1975-12-04",0.3275,0.3426,0.3275,0.3275,128000.0],["1975-12-05",0.3275,0.3376,0.3225,0.3225,256000.0],["1975-12-08",0.3275,0.3426,0.3275,0.3275,202400.0],["1975-12-09",0.3275,0.3426,0.3275,0.3275,187200.0],["1975-12-10",0.3376,0.3527,0.3376,0.3376,132000.0],["1975-12-11",0.3376,0.3527,0.3376,0.3376,124000.0],["1975-12-12",0.3376,0.3477,0.3325,0.3325,69600.0],["1975-12-15",0.3325,0.3477,0.3325,0.3325,64800.0],["1975-12-16",0.3426,0.3577,0.3426,0.3426,204800.0],["1975-12-17",0.3527,0.3678,0.3527,0.3527,171200.0],["1975-12-18",0.3527,0.3628,0.3477,0.3477,212800.0],["1975-12-19",0.3678,0.3829,0.3678,0.3678,217600.0],["1975-12-22",0.3678,0.3729,0.3577,0.3577,94400.0],["1975-12-23",0.3678,0.3829,0.3678,0.3678,244000.0],["1975-12-24",0.3779,0.393,0.3779,0.3779,153600.0],["1975-12-26",0.388,0.4031,0.388,0.388,152800.0],["1975-12-29",0.388,0.398,0.3829,0.3829,148800.0],["1975-12-30",0.3829,0.398,0.3829,0.3829,170400.0],["1975-12-31",0.393,0.4081,0.393,0.393,268000.0],["1976-01-02",0.398,0.4132,0.398,0.398,45600.0],["1976-01-05",0.398,0.4132,0.398,0.398,76000.0],["1976-01-06",0.4031,0.4182,0.4031,0.4031,282400.0],["1976-01-07",0.4031,0.4031,0.388,0.388,151200.0],["1976-01-08",0.388,0.4031,0.388,0.388,160000.0],["1976-01-09",0.388,0.398,0.3829,0.3829,148000.0],["1976-01-12",0.3829,0.388,0.3729,0.3729,225600.0],["1976-01-13",0.3729,0.388,0.3729,0.3729,156000.0],["1976-01-14",0.3829,0.398,0.3829,0.3829,280800.0],["1976-01-15",0.3829,0.398,0.3829,0.3829,348800.0],["1976-01-16",0.3829,0.398,0.3829,0.3829,116000.0],["1976-01-19",0.393,0.4081,0.393,0.393,351200.0],["1976-01-20",0.4132,0.4283,0.4132,0.4132,625600.0],["1976-01-21",0.4132,0.4232,0.4081,0.4081,246400.0],["1976-01-22",0.398,0.398,0.3829,0.3829,576800.0],["1976-01-23",0.388,0.4031,0.388,0.388,276000.0],["1976-01-26",0.388,0.398,0.3829,0.3829,124800.0],["1976-01-27",0.3829,0.398,0.3829,0.3829,132800.0],["1976-01-28",0.393,0.4081,0.393,0.393,238400.0],["1976-01-29",0.4031,0.4182,0.4031,0.4031,86400.0],["1976-01-30",0.4384,0.4535,0.4384,0.4384,450400.0],["1976-02-02",0.4484,0.4635,0.4484,0.4484,367200.0],["1976-02-03",0.4635,0.4787,0.4635,0.4635,520800.0],["1976-02-04",0.4837,0.4988,0.4837,0.4837,583200.0],["1976-02-05",0.4837,0.4887,0.4736,0.4736,347200.0],["1976-02-06",0.4736,0.4736,0.4585,0.4585,218400.0],["1976-02-09",0.4585,0.4736,0.4585,0.4585,79200.0],["1976-02-10",0.4585,0.4736,0.4585,0.4585,102400.0],["1976-02-11",0.4635,0.4787,0.4635,0.4635,123200.0],["1976-02-12",0.4787,0.4938,0.4787,0.4787,255200.0],["1976-02-13",0.4787,0.4938,0.4787,0.4787,56000.0],["1976-02-17",0.4787,0.4938,0.4787,0.4787,188000.0],["1976-02-18",0.4787,0.4887,0.4736,0.4736,356800.0],["1976-02-19",0.4887,0.5039,0.4887,0.4887,300000.0],["1976-02-20",0.5039,0.519,0.5039,0.5039,452000.0],["1976-02-23",0.5039,0.5089,0.4938,0.4938,293600.0],["1976-02-24",0.4938,0.4988,0.4837,0.4837,140000.0],["1976-02-25",0.4837,0.4887,0.4736,0.4736,131200.0],["1976-02-26",0.4736,0.4887,0.4736,0.4736,522400.0],["1976-02-27",0.4736,0.4837,0.4686,0.4686,369600.0],["1976-03-01",0.4686,0.4837,0.4686,0.4686,221600.0],["1976-03-02",0.4686,0.4787,0.4635,0.4635,144000.0],["1976-03-03",0.4635,0.4787,0.4635,0.4635,48800.0],["1976-03-04",0.4635,0.4635,0.4484,0.4484,162400.0],["1976-03-05",0.4484,0.4635,0.4484,0.4484,115200.0],["1976-03-08",0.4585,0.4736,0.4585,0.4585,135200.0],["1976-03-09",0.4635,0.4787,0.4635,0.4635,107200.0],["1976-03-10",0.4736,0.4887,0.4736,0.4736,189600.0],["1976-03-11",0.4837,0.4988,0.4837,0.4837,344800.0],["1976-03-12",0.4837,0.4988,0.4837,0.4837,129600.0],["1976-03-15",0.4837,0.4887,0.4736,0.4736,94400.0],["1976-03-16",0.4787,0.4938,0.4787,0.4787,151200.0],["1976-03-17",0.4887,0.5039,0.4887,0.4887,160800.0],["1976-03-18",0.4887,0.5039,0.4887,0.4887,237600.0],["1976-03-19",0.4887,0.5039,0.4887,0.4887,87200.0],["1976-03-22",0.4887,0.5039,0.4887,0.4887,134400.0],["1976-03-23",0.4887,0.5039,0.4887,0.4887,108000.0],["1976-03-24",0.4938,0.5089,0.4938,0.4938,163200.0],["1976-03-25",0.4938,0.4988,0.4837,0.4837,385600.0],["1976-03-26",0.4837,0.4988,0.4837,0.4837,277600.0],["1976-03-29",0.4837,0.4988,0.4837,0.4837,147200.0],["1976-03-30",0.4837,0.4988,0.4837,0.4837,116000.0],["1976-03-31",0.4938,0.5089,0.4938,0.4938,158400.0],["1976-04-01",0.4938,0.5089,0.4938,0.4938,57600.0],["1976-04-02",0.4938,0.5089,0.4938,0.4938,272000.0],["1976-04-05",0.4938,0.5089,0.4938,0.4938,116800.0],["1976-04-06",0.4988,0.5139,0.4988,0.4988,391200.0],["1976-04-07",0.4988,0.5089,0.4938,0.4938,120800.0],["1976-04-08",0.4938,0.5039,0.4887,0.4887,81600.0],["1976-04-09",0.4837,0.4837,0.4686,0.4686,233600.0],["1976-04-12",0.4686,0.4787,0.4635,0.4635,148000.0],["1976-04-13",0.4635,0.4787,0.4635,0.4635,244000.0],["1976-04-14",0.4635,0.4787,0.4635,0.4635,80000.0],["1976-04-15",0.4635,0.4787,0.4635,0.4635,100800.0],["1976-04-19",0.4635,0.4787,0.4635,0.4635,50400.0],["1976-04-20",0.4736,0.4887,0.4736,0.4736,334400.0],["1976-04-21",0.4736,0.4887,0.4736,0.4736,232000.0],["1976-04-22",0.4736,0.4887,0.4736,0.4736,152800.0],["1976-04-23",0.4736,0.4837,0.4686,0.4686,92000.0],["1976-04-26",0.4686,0.4837,0.4686,0.4686,27200.0],["1976-04-27",0.4686,0.4837,0.4686,0.4686,24000.0],["1976-04-28",0.4686,0.4837,0.4686,0.4686,93600.0],["1976-04-29",0.4686,0.4837,0.4686,0.4686,76000.0],["1976-04-30",0.4686,0.4837,0.4686,0.4686,110400.0],["1976-05-03",0.4686,0.4787,0.4635,0.4635,41600.0],["1976-05-04",0.4635,0.4686,0.4535,0.4535,212800.0],["1976-05-05",0.4535,0.4686,0.4535,0.4535,149600.0],["1976-05-06",0.4535,0.4585,0.4434,0.4434,73600.0],["1976-05-07",0.4434,0.4585,0.4434,0.4434,172000.0],["1976-05-10",0.4484,0.4635,0.4484,0.4484,312800.0],["1976-05-11",0.4484,0.4585,0.4434,0.4434,176800.0],["1976-05-12",0.4434,0.4585,0.4434,0.4434,65600.0],["1976-05-13",0.4434,0.4484,0.4333,0.4333,137600.0],["1976-05-14",0.4333,0.4484,0.4333,0.4333,215200.0],["1976-05-17",0.4333,0.4484,0.4333,0.4333,139200.0],["1976-05-18",0.4333,0.4434,0.4283,0.4283,196000.0],["1976-05-19",0.4283,0.4434,0.4283,0.4283,137600.0],["1976-05-20",0.4283,0.4434,0.4283,0.4283,207200.0],["1976-05-21",0.4333,0.4484,0.4333,0.4333,113600.0],["1976-05-24",0.4333,0.4384,0.4232,0.4232,158400.0],["1976-05-25",0.4232,0.4384,0.4232,0.4232,54400.0],["1976-05-26",0.4232,0.4333,0.4182,0.4182,52800.0],["1976-05-27",0.4182,0.4232,0.4081,0.4081,116800.0],["1976-05-28",0.4081,0.4081,0.393,0.393,128800.0],["1976-06-01",0.398,0.4132,0.398,0.398,219200.0],["1976-06-02",0.398,0.4132,0.398,0.398,141600.0],["1976-06-03",0.4031,0.4182,0.4031,0.4031,99200.0],["1976-06-04",0.4031,0.4132,0.398,0.398,94400.0],["1976-06-07",0.398,0.4132,0.398,0.398,67200.0],["1976-06-08",0.398,0.4132,0.398,0.398,92800.0],["1976-06-09",0.398,0.4132,0.398,0.398,76000.0],["1976-06-10",0.4031,0.4182,0.4031,0.4031,132800.0],["1976-06-11",0.4081,0.4232,0.4081,0.4081,81600.0],["1976-06-14",0.4132,0.4283,0.4132,0.4132,125600.0],["1976-06-15",0.4132,0.4283,0.4132,0.4132,104800.0],["1976-06-16",0.4132,0.4283,0.4132,0.4132,156000.0],["1976-06-17",0.4182,0.4333,0.4182,0.4182,194400.0],["1976-06-18",0.4182,0.4333,0.4182,0.4182,200000.0],["1976-06-21",0.4182,0.4333,0.4182,0.4182,24800.0],["1976-06-22",0.4182,0.4333,0.4182,0.4182,116800.0],["1976-06-23",0.4182,0.4333,0.4182,0.4182,112800.0],["1976-06-24",0.4182,0.4333,0.4182,0.4182,160800.0],["1976-06-25",0.4182,0.4333,0.4182,0.4182,176800.0],["1976-06-28",0.4232,0.4384,0.4232,0.4232,86400.0],["1976-06-29",0.4232,0.4384,0.4232,0.4232,77600.0],["1976-06-30",0.4283,0.4434,0.4283,0.4283,168000.0],["1976-07-01",0.4333,0.4484,0.4333,0.4333,282400.0],["1976-07-02",0.4333,0.4484,0.4333,0.4333,143200.0],["1976-07-06",0.4434,0.4585,0.4434,0.4434,309600.0],["1976-07-07",0.4434,0.4585,0.4434,0.4434,251200.0],["1976-07-08",0.4484,0.4635,0.4484,0.4484,123200.0],["1976-07-09",0.4484,0.4635,0.4484,0.4484,312000.0],["1976-07-12",0.4535,0.4686,0.4535,0.4535,248800.0],["1976-07-13",0.4535,0.4686,0.4535,0.4535,159200.0],["1976-07-14",0.4585,0.4736,0.4585,0.4585,283200.0],["1976-07-15",0.4585,0.4736,0.4585,0.4585,120000.0],["1976-07-16",0.4585,0.4736,0.4585,0.4585,128000.0],["1976-07-19",0.4585,0.4736,0.4585,0.4585,52800.0],["1976-07-20",0.4585,0.4635,0.4484,0.4484,112800.0],["1976-07-21",0.4484,0.4535,0.4384,0.4384,133600.0],["1976-07-22",0.4384,0.4434,0.4283,0.4283,332000.0],["1976-07-23",0.4283,0.4434,0.4283,0.4283,121600.0],["1976-07-26",0.4283,0.4434,0.4283,0.4283,116800.0],["1976-07-27",0.4283,0.4333,0.4182,0.4182,156800.0],["1976-07-28",0.4182,0.4333,0.4182,0.4182,170400.0],["1976-07-29",0.4182,0.4283,0.4132,0.4132,65600.0],["1976-07-30",0.4182,0.4333,0.4182,0.4182,250400.0],["1976-08-02",0.4182,0.4283,0.4132,0.4132,46400.0],["1976-08-03",0.4132,0.4283,0.4132,0.4132,136000.0],["1976-08-04",0.4182,0.4333,0.4182,0.4182,72800.0],["1976-08-05",0.4182,0.4333,0.4182,0.4182,72800.0],["1976-08-06",0.4182,0.4333,0.4182,0.4182,40000.0],["1976-08-09",0.4182,0.4333,0.4182,0.4182,48000.0],["1976-08-10",0.4182,0.4333,0.4182,0.4182,74400.0],["1976-08-11",0.4182,0.4333,0.4182,0.4182,1235200.0],["1976-08-12",0.4232,0.4384,0.4232,0.4232,196800.0],["1976-08-13",0.4232,0.4384,0.4232,0.4232,132000.0],["1976-08-16",0.4232,0.4384,0.4232,0.4232,129600.0],["1976-08-17",0.4232,0.4333,0.4182,0.4182,208800.0],["1976-08-18",0.4182,0.4333,0.4182,0.4182,92000.0],["1976-08-19",0.4182,0.4283,0.4132,0.4132,128800.0],["1976-08-20",0.4132,0.4283,0.4132,0.4132,124000.0],["1976-08-23",0.4132,0.4283,0.4132,0.4132,72800.0],["1976-08-24",0.4132,0.4232,0.4081,0.4081,148800.0],["1976-08-25",0.4081,0.4232,0.4081,0.4081,81600.0],["1976-08-26",0.4081,0.4232,0.4081,0.4081,86400.0],["1976-08-27",0.4081,0.4232,0.4081,0.4081,95200.0],["1976-08-30",0.4081,0.4232,0.4081,0.4081,44800.0],["1976-08-31",0.4081,0.4232,0.4081,0.4081,146400.0],["1976-09-01",0.4081,0.4232,0.4081,0.4081,148000.0],["1976-09-02",0.4081,0.4232,0.4081,0.4081,135200.0],["1976-09-03",0.4081,0.4232,0.4081,0.4081,185600.0],["1976-09-07",0.4081,0.4232,0.4081,0.4081,65600.0],["1976-09-08",0.4081,0.4232,0.4081,0.4081,60800.0],["1976-09-09",0.4081,0.4132,0.398,0.398,268000.0],["1976-09-10",0.398,0.4132,0.398,0.398,156800.0],["1976-09-13",0.398,0.4132,0.398,0.398,60800.0],["1976-09-14",0.398,0.4132,0.398,0.398,112800.0],["1976-09-15",0.4031,0.4182,0.4031,0.4031,427200.0],["1976-09-16",0.4081,0.4232,0.4081,0.4081,200800.0],["1976-09-17",0.4283,0.4434,0.4283,0.4283,339200.0],["1976-09-20",0.4283,0.4434,0.4283,0.4283,156800.0],["1976-09-21",0.4384,0.4535,0.4384,0.4384,312800.0],["1976-09-22",0.4384,0.4484,0.4333,0.4333,163200.0],["1976-09-23",0.4333,0.4484,0.4333,0.4333,328800.0],["1976-09-24",0.4333,0.4434,0.4283,0.4283,291200.0],["1976-09-27",0.4333,0.4484,0.4333,0.4333,216800.0],["1976-09-28",0.4333,0.4384,0.4232,0.4232,284000.0],["1976-09-29",0.4232,0.4384,0.4232,0.4232,63200.0],["1976-09-30",0.4232,0.4384,0.4232,0.4232,40000.0],["1976-10-01",0.4182,0.4182,0.4031,0.4031,288000.0],["1976-10-04",0.4031,0.4182,0.4031,0.4031,40800.0],["1976-10-05",0.4031,0.4132,0.398,0.398,282400.0],["1976-10-06",0.398,0.4081,0.393,0.393,151200.0],["1976-10-07",0.393,0.4081,0.393,0.393,52000.0],["1976-10-08",0.398,0.4132,0.398,0.398,99200.0],["1976-10-11",0.398,0.4132,0.398,0.398,35200.0],["1976-10-12",0.398,0.4132,0.398,0.398,80000.0],["1976-10-13",0.398,0.4031,0.388,0.388,515200.0],["1976-10-14",0.388,0.4031,0.388,0.388,88000.0],["1976-10-15",0.388,0.4031,0.388,0.388,92000.0],["1976-10-18",0.393,0.4081,0.393,0.393,105600.0],["1976-10-19",0.398,0.4132,0.398,0.398,106400.0],["1976-10-20",0.4031,0.4182,0.4031,0.4031,155200.0],["1976-10-21",0.4031,0.4132,0.398,0.398,269600.0],["1976-10-22",0.398,0.4132,0.398,0.398,32000.0],["1976-10-25",0.398,0.4132,0.398,0.398,77600.0],["1976-10-26",0.398,0.4132,0.398,0.398,64000.0],["1976-10-27",0.398,0.4132,0.398,0.398,52800.0],["1976-10-28",0.398,0.398,0.398,0.398,0.0],["1976-10-29",0.4081,0.4232,0.4081,0.4081,100800.0],["1976-11-01",0.4081,0.4232,0.4081,0.4081,108800.0],["1976-11-03",0.4081,0.4182,0.4031,0.4031,125600.0],["1976-11-04",0.4031,0.4182,0.4031,0.4031,39200.0],["1976-11-05",0.4031,0.4182,0.4031,0.4031,78400.0],["1976-11-08",0.4031,0.4081,0.393,0.393,198400.0],["1976-11-09",0.393,0.4081,0.393,0.393,133600.0],["1976-11-10",0.393,0.4081,0.393,0.393,80800.0],["1976-11-11",0.393,0.4081,0.393,0.393,96000.0],["1976-11-12",0.398,0.4132,0.398,0.398,148800.0],["1976-11-15",0.398,0.4132,0.398,0.398,32000.0],["1976-11-16",0.4031,0.4182,0.4031,0.4031,116000.0],["1976-11-17",0.4031,0.4182,0.4031,0.4031,361600.0],["1976-11-18",0.4031,0.4182,0.4031,0.4031,108800.0],["1976-11-19",0.4081,0.4232,0.4081,0.4081,96800.0],["1976-11-22",0.4132,0.4283,0.4132,0.4132,158400.0],["1976-11-23",0.4132,0.4283,0.4132,0.4132,681600.0],["1976-11-24",0.4132,0.4283,0.4132,0.4132,188800.0],["1976-11-26",0.4132,0.4283,0.4132,0.4132,156800.0],["1976-11-29",0.4132,0.4283,0.4132,0.4132,75200.0],["1976-11-30",0.4132,0.4232,0.4081,0.4081,60800.0],["1976-12-01",0.4132,0.4283,0.4132,0.4132,48000.0],["1976-12-02",0.4132,0.4283,0.4132,0.4132,117600.0],["1976-12-03",0.4132,0.4283,0.4132,0.4132,196800.0],["1976-12-06",0.4182,0.4333,0.4182,0.4182,116800.0],["1976-12-07",0.4182,0.4333,0.4182,0.4182,116000.0],["1976-12-08",0.4283,0.4434,0.4283,0.4283,210400.0],["1976-12-09",0.4434,0.4585,0.4434,0.4434,642400.0],["1976-12-10",0.4535,0.4686,0.4535,0.4535,312800.0],["1976-12-13",0.4535,0.4686,0.4535,0.4535,184800.0],["1976-12-14",0.4535,0.4686,0.4535,0.4535,144800.0],["1976-12-15",0.4535,0.4686,0.4535,0.4535,128800.0],["1976-12-16",0.4535,0.4585,0.4434,0.4434,229600.0],["1976-12-17",0.4434,0.4585,0.4434,0.4434,103200.0],["1976-12-20",0.4434,0.4535,0.4384,0.4384,168800.0],["1976-12-21",0.4434,0.4585,0.4434,0.4434,118400.0],["1976-12-22",0.4484,0.4635,0.4484,0.4484,165600.0],["1976-12-23",0.4484,0.4635,0.4484,0.4484,175200.0],["1976-12-27",0.4535,0.4686,0.4535,0.4535,148800.0],["1976-12-28",0.4585,0.4736,0.4585,0.4585,328000.0],["1976-12-29",0.4585,0.4736,0.4585,0.4585,184800.0],["1976-12-30",0.4736,0.4887,0.4736,0.4736,332000.0],["1976-12-31",0.4887,0.5039,0.4887,0.4887,461600.0],["1977-01-03",0.4938,0.5089,0.4938,0.4938,376000.0],["1977-01-04",0.4938,0.5089,0.4938,0.4938,227200.0],["1977-01-05",0.4988,0.5139,0.4988,0.4988,373600.0],["1977-01-06",0.5039,0.519,0.5039,0.5039,118400.0],["1977-01-07",0.5139,0.529,0.5139,0.5139,408800.0],["1977-01-10",0.5139,0.529,0.5139,0.5139,173600.0],["1977-01-11",0.5139,0.524,0.5089,0.5089,280800.0],["1977-01-12",0.5089,0.524,0.5089,0.5089,251200.0],["1977-01-13",0.5089,0.524,0.5089,0.5089,116800.0],["1977-01-14",0.5139,0.529,0.5139,0.5139,107200.0],["1977-01-17",0.5139,0.529,0.5139,0.5139,134400.0],["1977-01-18",0.5139,0.524,0.5089,0.5089,464800.0],["1977-01-19",0.5089,0.524,0.5089,0.5089,184000.0],["1977-01-20",0.5089,0.524,0.5089,0.5089,108000.0],["1977-01-21",0.5089,0.524,0.5089,0.5089,61600.0],["1977-01-24",0.5089,0.519,0.5039,0.5039,133600.0],["1977-01-25",0.5039,0.519,0.5039,0.5039,140800.0],["1977-01-26",0.5039,0.5089,0.4938,0.4938,391200.0],["1977-01-27",0.4938,0.5039,0.4887,0.4887,354400.0],["1977-01-28",0.4736,0.4736,0.4585,0.4585,523200.0],["1977-01-31",0.4585,0.4736,0.4585,0.4585,283200.0],["1977-02-01",0.4635,0.4787,0.4635,0.4635,147200.0],["1977-02-02",0.4635,0.4736,0.4585,0.4585,133600.0],["1977-02-03",0.4585,0.4736,0.4585,0.4585,72800.0],["1977-02-04",0.4635,0.4787,0.4635,0.4635,223200.0],["1977-02-07",0.4635,0.4787,0.4635,0.4635,97600.0],["1977-02-08",0.4635,0.4635,0.4484,0.4484,215200.0],["1977-02-09",0.4484,0.4585,0.4434,0.4434,186400.0],["1977-02-10",0.4434,0.4585,0.4434,0.4434,60800.0],["1977-02-11",0.4434,0.4585,0.4434,0.4434,89600.0],["1977-02-14",0.4434,0.4585,0.4434,0.4434,40800.0],["1977-02-15",0.4484,0.4635,0.4484,0.4484,80800.0],["1977-02-16",0.4535,0.4686,0.4535,0.4535,128000.0],["1977-02-17",0.4535,0.4686,0.4535,0.4535,60000.0],["1977-02-18",0.4535,0.4635,0.4484,0.4484,33600.0],["1977-02-22",0.4484,0.4635,0.4484,0.4484,54400.0],["1977-02-23",0.4484,0.4585,0.4434,0.4434,136000.0],["1977-02-24",0.4434,0.4484,0.4333,0.4333,301600.0],["1977-02-25",0.4384,0.4535,0.4384,0.4384,77600.0],["1977-02-28",0.4384,0.4535,0.4384,0.4384,78400.0],["1977-03-01",0.4535,0.4686,0.4535,0.4535,188800.0],["1977-03-02",0.4535,0.4686,0.4535,0.4535,34400.0],["1977-03-03",0.4635,0.4787,0.4635,0.4635,82400.0],["1977-03-04",0.4635,0.4787,0.4635,0.4635,472800.0],["1977-03-07",0.4635,0.4686,0.4535,0.4535,217600.0],["1977-03-08",0.4535,0.4686,0.4535,0.4535,174400.0],["1977-03-09",0.4535,0.4635,0.4484,0.4484,104000.0],["1977-03-10",0.4484,0.4635,0.4484,0.4484,117600.0],["1977-03-11",0.4484,0.4635,0.4484,0.4484,24000.0],["1977-03-14",0.4484,0.4635,0.4484,0.4484,56800.0],["1977-03-15",0.4535,0.4686,0.4535,0.4535,208000.0],["1977-03-16",0.4535,0.4686,0.4535,0.4535,104000.0],["1977-03-17",0.4585,0.4736,0.4585,0.4585,131200.0],["1977-03-18",0.4686,0.4837,0.4686,0.4686,193600.0],["1977-03-21",0.4736,0.4887,0.4736,0.4736,444000.0],["1977-03-22",0.4787,0.4938,0.4787,0.4787,220800.0],["1977-03-23",0.4787,0.4938,0.4787,0.4787,123200.0],["1977-03-24",0.4787,0.4938,0.4787,0.4787,92000.0],["1977-03-25",0.4787,0.4938,0.4787,0.4787,127200.0],["1977-03-28",0.4787,0.4887,0.4736,0.4736,76000.0],["1977-03-29",0.4787,0.4938,0.4787,0.4787,375200.0],["1977-03-30",0.4787,0.4938,0.4787,0.4787,276800.0],["1977-03-31",0.4787,0.4938,0.4787,0.4787,559200.0],["1977-04-01",0.4787,0.4938,0.4787,0.4787,152000.0],["1977-04-04",0.4787,0.4938,0.4787,0.4787,116000.0],["1977-04-05",0.4787,0.4887,0.4736,0.4736,227200.0],["1977-04-06",0.4736,0.4887,0.4736,0.4736,122400.0],["1977-04-07",0.4736,0.4887,0.4736,0.4736,50400.0],["1977-04-11",0.4736,0.4887,0.4736,0.4736,37600.0],["1977-04-12",0.4787,0.4938,0.4787,0.4787,130400.0],["1977-04-13",0.4787,0.4938,0.4787,0.4787,160800.0],["1977-04-14",0.4787,0.4938,0.4787,0.4787,65600.0],["1977-04-15",0.4787,0.4887,0.4736,0.4736,92000.0],["1977-04-18",0.4787,0.4938,0.4787,0.4787,103200.0],["1977-04-19",0.4787,0.4887,0.4736,0.4736,62400.0],["1977-04-20",0.4736,0.4887,0.4736,0.4736,199200.0],["1977-04-21",0.4787,0.4938,0.4787,0.4787,113600.0],["1977-04-22",0.4787,0.4938,0.4787,0.4787,23200.0],["1977-04-25",0.4787,0.4887,0.4736,0.4736,65600.0],["1977-04-26",0.4736,0.4887,0.4736,0.4736,104800.0],["1977-04-27",0.4787,0.4938,0.4787,0.4787,141600.0],["1977-04-28",0.4787,0.4938,0.4787,0.4787,128800.0],["1977-04-29",0.4787,0.4938,0.4787,0.4787,34400.0],["1977-05-02",0.4787,0.4938,0.4787,0.4787,135200.0],["1977-05-03",0.4837,0.4988,0.4837,0.4837,346400.0],["1977-05-04",0.4887,0.5039,0.4887,0.4887,168800.0],["1977-05-05",0.4887,0.5039,0.4887,0.4887,160800.0],["1977-05-06",0.4887,0.4988,0.4837,0.4837,161600.0],["1977-05-09",0.4837,0.4988,0.4837,0.4837,102400.0],["1977-05-10",0.4837,0.4988,0.4837,0.4837,178400.0],["1977-05-11",0.4837,0.4988,0.4837,0.4837,39200.0],["1977-05-12",0.4837,0.4988,0.4837,0.4837,59200.0],["1977-05-13",0.4837,0.4988,0.4837,0.4837,112000.0],["1977-05-16",0.4837,0.4938,0.4787,0.4787,189600.0],["1977-05-17",0.4837,0.4988,0.4837,0.4837,197600.0],["1977-05-18",0.4837,0.4988,0.4837,0.4837,57600.0],["1977-05-19",0.4837,0.4988,0.4837,0.4837,170400.0],["1977-05-20",0.4837,0.4988,0.4837,0.4837,77600.0],["1977-05-23",0.4837,0.4988,0.4837,0.4837,95200.0],["1977-05-24",0.4837,0.4938,0.4787,0.4787,208000.0],["1977-05-25",0.4837,0.4988,0.4837,0.4837,118400.0],["1977-05-26",0.4837,0.4988,0.4837,0.4837,571200.0],["1977-05-27",0.4837,0.4938,0.4787,0.4787,85600.0],["1977-05-31",0.4787,0.4837,0.4686,0.4686,92800.0],["1977-06-01",0.4686,0.4837,0.4686,0.4686,40800.0],["1977-06-02",0.4686,0.4837,0.4686,0.4686,98400.0],["1977-06-03",0.4686,0.4837,0.4686,0.4686,62400.0],["1977-06-06",0.4686,0.4837,0.4686,0.4686,39200.0],["1977-06-07",0.4686,0.4787,0.4635,0.4635,18400.0],["1977-06-08",0.4686,0.4837,0.4686,0.4686,36000.0],["1977-06-09",0.4686,0.4787,0.4635,0.4635,101600.0],["1977-06-10",0.4686,0.4837,0.4686,0.4686,96000.0],["1977-06-13",0.4686,0.4837,0.4686,0.4686,52800.0],["1977-06-14",0.4736,0.4887,0.4736,0.4736,58400.0],["1977-06-15",0.4736,0.4887,0.4736,0.4736,56800.0],["1977-06-16",0.4736,0.4887,0.4736,0.4736,35200.0],["1977-06-17",0.4736,0.4887,0.4736,0.4736,87200.0],["1977-06-20",0.4736,0.4837,0.4686,0.4686,78400.0],["1977-06-21",0.4686,0.4837,0.4686,0.4686,279200.0],["1977-06-22",0.4686,0.4787,0.4635,0.4635,78400.0],["1977-06-23",0.4635,0.4736,0.4585,0.4585,212800.0],["1977-06-24",0.4585,0.4736,0.4585,0.4585,180000.0],["1977-06-27",0.4585,0.4686,0.4535,0.4535,256800.0],["1977-06-28",0.4535,0.4635,0.4484,0.4484,362400.0],["1977-06-29",0.4484,0.4585,0.4434,0.4434,30400.0],["1977-06-30",0.4434,0.4585,0.4434,0.4434,372800.0],["1977-07-01",0.4434,0.4585,0.4434,0.4434,36000.0],["1977-07-05",0.4434,0.4585,0.4434,0.4434,113600.0],["1977-07-06",0.4434,0.4585,0.4434,0.4434,134400.0],["1977-07-07",0.4434,0.4585,0.4434,0.4434,104000.0],["1977-07-08",0.4484,0.4635,0.4484,0.4484,214400.0],["1977-07-11",0.4484,0.4635,0.4484,0.4484,140800.0],["1977-07-12",0.4484,0.4635,0.4484,0.4484,111200.0],["1977-07-13",0.4484,0.4635,0.4484,0.4484,64000.0],["1977-07-15",0.4535,0.4686,0.4535,0.4535,480000.0],["1977-07-18",0.4585,0.4736,0.4585,0.4585,113600.0],["1977-07-19",0.4585,0.4736,0.4585,0.4585,64800.0],["1977-07-20",0.4585,0.4736,0.4585,0.4585,202400.0],["1977-07-21",0.4585,0.4736,0.4585,0.4585,43200.0],["1977-07-22",0.4686,0.4837,0.4686,0.4686,169600.0],["1977-07-25",0.4787,0.4938,0.4787,0.4787,317600.0],["1977-07-26",0.4787,0.4938,0.4787,0.4787,96800.0],["1977-07-27",0.4787,0.4837,0.4686,0.4686,176800.0],["1977-07-28",0.4686,0.4736,0.4585,0.4585,223200.0],["1977-07-29",0.4635,0.4787,0.4635,0.4635,70400.0],["1977-08-01",0.4635,0.4787,0.4635,0.4635,96800.0],["1977-08-02",0.4635,0.4736,0.4585,0.4585,94400.0],["1977-08-03",0.4585,0.4736,0.4585,0.4585,172000.0],["1977-08-04",0.4585,0.4736,0.4585,0.4585,40800.0],["1977-08-05",0.4585,0.4736,0.4585,0.4585,163200.0],["1977-08-08",0.4585,0.4686,0.4535,0.4535,44800.0],["1977-08-09",0.4535,0.4686,0.4535,0.4535,152800.0],["1977-08-10",0.4535,0.4635,0.4484,0.4484,38400.0],["1977-08-11",0.4484,0.4635,0.4484,0.4484,9600.0],["1977-08-12",0.4484,0.4635,0.4484,0.4484,39200.0],["1977-08-15",0.4484,0.4585,0.4434,0.4434,115200.0],["1977-08-16",0.4434,0.4535,0.4384,0.4384,220000.0],["1977-08-17",0.4384,0.4535,0.4384,0.4384,254400.0],["1977-08-18",0.4384,0.4535,0.4384,0.4384,99200.0],["1977-08-19",0.4384,0.4535,0.4384,0.4384,13600.0],["1977-08-22",0.4384,0.4535,0.4384,0.4384,16800.0],["1977-08-23",0.4384,0.4535,0.4384,0.4384,71200.0],["1977-08-24",0.4384,0.4535,0.4384,0.4384,28800.0],["1977-08-25",0.4384,0.4535,0.4384,0.4384,49600.0],["1977-08-26",0.4384,0.4484,0.4333,0.4333,142400.0],["1977-08-29",0.4333,0.4484,0.4333,0.4333,72000.0],["1977-08-30",0.4333,0.4434,0.4283,0.4283,96000.0],["1977-08-31",0.4283,0.4384,0.4232,0.4232,204000.0],["1977-09-01",0.4232,0.4384,0.4232,0.4232,76800.0],["1977-09-02",0.4232,0.4384,0.4232,0.4232,54400.0],["1977-09-06",0.4232,0.4384,0.4232,0.4232,84000.0],["1977-09-07",0.4283,0.4434,0.4283,0.4283,145600.0],["1977-09-08",0.4283,0.4384,0.4232,0.4232,312000.0],["1977-09-09",0.4232,0.4384,0.4232,0.4232,103200.0],["1977-09-12",0.4232,0.4384,0.4232,0.4232,562400.0],["1977-09-13",0.4232,0.4384,0.4232,0.4232,192800.0],["1977-09-14",0.4232,0.4384,0.4232,0.4232,84000.0],["1977-09-15",0.4232,0.4384,0.4232,0.4232,281600.0],["1977-09-16",0.4232,0.4384,0.4232,0.4232,28000.0],["1977-09-19",0.4232,0.4384,0.4232,0.4232,43200.0],["1977-09-20",0.4232,0.4384,0.4232,0.4232,107200.0],["1977-09-21",0.4232,0.4384,0.4232,0.4232,102400.0],["1977-09-22",0.4283,0.4434,0.4283,0.4283,18400.0],["1977-09-23",0.4283,0.4434,0.4283,0.4283,136000.0],["1977-09-26",0.4333,0.4484,0.4333,0.4333,169600.0],["1977-09-27",0.4384,0.4535,0.4384,0.4384,82400.0],["1977-09-28",0.4434,0.4585,0.4434,0.4434,230400.0],["1977-09-29",0.4434,0.4585,0.4434,0.4434,308000.0],["1977-09-30",0.4434,0.4535,0.4384,0.4384,49600.0],["1977-10-03",0.4384,0.4535,0.4384,0.4384,109600.0],["1977-10-04",0.4384,0.4484,0.4333,0.4333,170400.0],["1977-10-05",0.4333,0.4484,0.4333,0.4333,42400.0],["1977-10-06",0.4384,0.4535,0.4384,0.4384,52000.0],["1977-10-07",0.4384,0.4535,0.4384,0.4384,72000.0],["1977-10-10",0.4384,0.4535,0.4384,0.4384,25600.0],["1977-10-11",0.4434,0.4585,0.4434,0.4434,288800.0],["1977-10-12",0.4434,0.4535,0.4384,0.4384,216000.0],["1977-10-13",0.4384,0.4535,0.4384,0.4384,26400.0],["1977-10-14",0.4384,0.4535,0.4384,0.4384,56800.0],["1977-10-17",0.4384,0.4535,0.4384,0.4384,62400.0],["1977-10-18",0.4434,0.4585,0.4434,0.4434,194400.0],["1977-10-19",0.4434,0.4535,0.4384,0.4384,176800.0],["1977-10-20",0.4384,0.4535,0.4384,0.4384,94400.0],["1977-10-21",0.4384,0.4484,0.4333,0.4333,83200.0],["1977-10-24",0.4333,0.4484,0.4333,0.4333,84000.0],["1977-10-25",0.4333,0.4434,0.4283,0.4283,205600.0],["1977-10-26",0.4283,0.4333,0.4182,0.4182,222400.0],["1977-10-27",0.4182,0.4333,0.4182,0.4182,8800.0],["1977-10-28",0.4232,0.4384,0.4232,0.4232,20000.0],["1977-10-31",0.4232,0.4384,0.4232,0.4232,67200.0],["1977-11-01",0.4232,0.4283,0.4132,0.4132,102400.0],["1977-11-02",0.4132,0.4283,0.4132,0.4132,179200.0],["1977-11-03",0.4132,0.4283,0.4132,0.4132,52000.0],["1977-11-04",0.4132,0.4283,0.4132,0.4132,102400.0],["1977-11-07",0.4182,0.4333,0.4182,0.4182,68800.0],["1977-11-08",0.4232,0.4384,0.4232,0.4232,15200.0],["1977-11-09",0.4232,0.4384,0.4232,0.4232,85600.0],["1977-11-10",0.4232,0.4384,0.4232,0.4232,145600.0],["1977-11-11",0.4283,0.4434,0.4283,0.4283,51200.0],["1977-11-14",0.4283,0.4384,0.4232,0.4232,28800.0],["1977-11-15",0.4283,0.4434,0.4283,0.4283,72000.0],["1977-11-16",0.4283,0.4434,0.4283,0.4283,76000.0],["1977-11-17",0.4283,0.4434,0.4283,0.4283,96800.0],["1977-11-18",0.4283,0.4434,0.4283,0.4283,52000.0],["1977-11-21",0.4283,0.4434,0.4283,0.4283,119200.0],["1977-11-22",0.4333,0.4484,0.4333,0.4333,102400.0],["1977-11-23",0.4384,0.4535,0.4384,0.4384,182400.0],["1977-11-25",0.4384,0.4535,0.4384,0.4384,221600.0],["1977-11-28",0.4384,0.4535,0.4384,0.4384,79200.0],["1977-11-29",0.4384,0.4535,0.4384,0.4384,195200.0],["1977-11-30",0.4384,0.4535,0.4384,0.4384,85600.0],["1977-12-01",0.4384,0.4535,0.4384,0.4384,262400.0],["1977-12-02",0.4434,0.4585,0.4434,0.4434,119200.0],["1977-12-05",0.4585,0.4736,0.4585,0.4585,441600.0],["1977-12-06",0.4585,0.4635,0.4484,0.4484,384000.0],["1977-12-07",0.4484,0.4635,0.4484,0.4484,57600.0],["1977-12-08",0.4484,0.4635,0.4484,0.4484,92800.0],["1977-12-09",0.4484,0.4635,0.4484,0.4484,132000.0],["1977-12-12",0.4535,0.4686,0.4535,0.4535,74400.0],["1977-12-13",0.4535,0.4686,0.4535,0.4535,270400.0],["1977-12-14",0.4535,0.4635,0.4484,0.4484,226400.0],["1977-12-15",0.4484,0.4635,0.4484,0.4484,150400.0],["1977-12-16",0.4484,0.4635,0.4484,0.4484,87200.0],["1977-12-19",0.4484,0.4484,0.4333,0.4333,368000.0],["1977-12-20",0.4333,0.4484,0.4333,0.4333,180000.0],["1977-12-21",0.4384,0.4535,0.4384,0.4384,204000.0],["1977-12-22",0.4384,0.4535,0.4384,0.4384,156800.0],["1977-12-23",0.4384,0.4535,0.4384,0.4384,11200.0],["1977-12-27",0.4434,0.4585,0.4434,0.4434,231200.0],["1977-12-28",0.4484,0.4635,0.4484,0.4484,136800.0],["1977-12-29",0.4484,0.4635,0.4484,0.4484,338400.0],["1977-12-30",0.4585,0.4736,0.4585,0.4585,358400.0],["1978-01-03",0.4585,0.4686,0.4535,0.4535,356800.0],["1978-01-04",0.4585,0.4736,0.4585,0.4585,153600.0],["1978-01-05",0.4585,0.4736,0.4585,0.4585,325600.0],["1978-01-06",0.4585,0.4686,0.4535,0.4535,107200.0],["1978-01-09",0.4535,0.4686,0.4535,0.4535,156800.0],["1978-01-10",0.4535,0.4686,0.4535,0.4535,171200.0],["1978-01-11",0.4535,0.4686,0.4535,0.4535,209600.0],["1978-01-12",0.4535,0.4686,0.4535,0.4535,68000.0],["1978-01-13",0.4535,0.4686,0.4535,0.4535,115200.0],["1978-01-16",0.4535,0.4686,0.4535,0.4535,93600.0],["1978-01-17",0.4635,0.4787,0.4635,0.4635,144000.0],["1978-01-18",0.4736,0.4887,0.4736,0.4736,352000.0],["1978-01-19",0.4736,0.4887,0.4736,0.4736,49600.0],["1978-01-20",0.4736,0.4887,0.4736,0.4736,40800.0],["1978-01-23",0.4736,0.4887,0.4736,0.4736,124000.0],["1978-01-24",0.4736,0.4837,0.4686,0.4686,112000.0],["1978-01-25",0.4736,0.4887,0.4736,0.4736,121600.0],["1978-01-26",0.4736,0.4887,0.4736,0.4736,29600.0],["1978-01-27",0.4736,0.4887,0.4736,0.4736,84000.0],["1978-01-30",0.4736,0.4887,0.4736,0.4736,44800.0],["1978-01-31",0.4736,0.4887,0.4736,0.4736,105600.0],["1978-02-01",0.4736,0.4887,0.4736,0.4736,110400.0],["1978-02-02",0.4787,0.4938,0.4787,0.4787,54400.0],["1978-02-03",0.4787,0.4938,0.4787,0.4787,85600.0],["1978-02-06",0.4787,0.4938,0.4787,0.4787,21600.0],["1978-02-07",0.4787,0.4938,0.4787,0.4787,169600.0],["1978-02-08",0.4787,0.4938,0.4787,0.4787,149600.0],["1978-02-09",0.4787,0.4938,0.4787,0.4787,88800.0],["1978-02-10",0.4787,0.4938,0.4787,0.4787,48800.0],["1978-02-13",0.4787,0.4938,0.4787,0.4787,92000.0],["1978-02-14",0.4787,0.4938,0.4787,0.4787,166400.0],["1978-02-15",0.4787,0.4938,0.4787,0.4787,83200.0],["1978-02-16",0.4787,0.4938,0.4787,0.4787,255200.0],["1978-02-17",0.4787,0.4938,0.4787,0.4787,48800.0],["1978-02-21",0.4787,0.4938,0.4787,0.4787,193600.0],["1978-02-22",0.4787,0.4887,0.4736,0.4736,40000.0],["1978-02-23",0.4736,0.4887,0.4736,0.4736,198400.0],["1978-02-24",0.4787,0.4938,0.4787,0.4787,411200.0],["1978-02-27",0.4787,0.4887,0.4736,0.4736,141600.0],["1978-02-28",0.4736,0.4837,0.4686,0.4686,125600.0],["1978-03-01",0.4686,0.4837,0.4686,0.4686,48000.0],["1978-03-02",0.4686,0.4837,0.4686,0.4686,84000.0],["1978-03-03",0.4686,0.4837,0.4686,0.4686,46400.0],["1978-03-06",0.4686,0.4837,0.4686,0.4686,31200.0],["1978-03-07",0.4686,0.4837,0.4686,0.4686,50400.0],["1978-03-08",0.4686,0.4837,0.4686,0.4686,108000.0],["1978-03-09",0.4686,0.4837,0.4686,0.4686,79200.0],["1978-03-10",0.4686,0.4787,0.4635,0.4635,31200.0],["1978-03-13",0.4635,0.4787,0.4635,0.4635,1704800.0],["1978-03-14",0.4635,0.4787,0.4635,0.4635,132000.0],["1978-03-15",0.4635,0.4736,0.4585,0.4585,168800.0],["1978-03-16",0.4585,0.4736,0.4585,0.4585,379200.0],["1978-03-17",0.4585,0.4736,0.4585,0.4585,188800.0],["1978-03-20",0.4585,0.4736,0.4585,0.4585,130400.0],["1978-03-21",0.4585,0.4736,0.4585,0.4585,294400.0],["1978-03-22",0.4585,0.4686,0.4535,0.4535,194400.0],["1978-03-23",0.4535,0.4686,0.4535,0.4535,102400.0],["1978-03-27",0.4585,0.4736,0.4585,0.4585,188000.0],["1978-03-28",0.4585,0.4686,0.4535,0.4535,36000.0],["1978-03-29",0.4585,0.4736,0.4585,0.4585,371200.0],["1978-03-30",0.4635,0.4787,0.4635,0.4635,45600.0],["1978-03-31",0.4635,0.4736,0.4585,0.4585,120800.0],["1978-04-03",0.4585,0.4686,0.4535,0.4535,255200.0],["1978-04-04",0.4535,0.4686,0.4535,0.4535,102400.0],["1978-04-05",0.4585,0.4736,0.4585,0.4585,199200.0],["1978-04-06",0.4635,0.4787,0.4635,0.4635,106400.0],["1978-04-07",0.4635,0.4787,0.4635,0.4635,244800.0],["1978-04-10",0.4736,0.4887,0.4736,0.4736,719200.0],["1978-04-11",0.4887,0.5039,0.4887,0.4887,589600.0],["1978-04-12",0.5039,0.519,0.5039,0.5039,728000.0],["1978-04-13",0.5139,0.529,0.5139,0.5139,377600.0],["1978-04-14",0.519,0.5341,0.519,0.519,372800.0],["1978-04-17",0.519,0.529,0.5139,0.5139,444800.0],["1978-04-18",0.5139,0.519,0.5039,0.5039,192800.0],["1978-04-19",0.519,0.5341,0.519,0.519,942400.0],["1978-04-20",0.5341,0.5492,0.5341,0.5341,282400.0],["1978-04-21",0.5341,0.5492,0.5341,0.5341,219200.0],["1978-04-24",0.5341,0.5492,0.5341,0.5341,352000.0],["1978-04-25",0.5341,0.5442,0.529,0.529,141600.0],["1978-04-26",0.529,0.5391,0.524,0.524,106400.0],["1978-04-27",0.524,0.5341,0.519,0.519,259200.0],["1978-04-28",0.524,0.5391,0.524,0.524,277600.0],["1978-05-01",0.529,0.5442,0.529,0.529,92000.0],["1978-05-02",0.529,0.5442,0.529,0.529,233600.0],["1978-05-03",0.5341,0.5492,0.5341,0.5341,224800.0],["1978-05-04",0.5442,0.5593,0.5442,0.5442,361600.0],["1978-05-05",0.5542,0.5694,0.5542,0.5542,190400.0],["1978-05-08",0.5542,0.5694,0.5542,0.5542,252800.0],["1978-05-09",0.5593,0.5744,0.5593,0.5593,526400.0],["1978-05-10",0.5593,0.5643,0.5492,0.5492,194400.0],["1978-05-11",0.5492,0.5643,0.5492,0.5492,186400.0],["1978-05-12",0.5492,0.5643,0.5492,0.5492,86400.0],["1978-05-15",0.5492,0.5643,0.5492,0.5492,232000.0],["1978-05-16",0.5593,0.5744,0.5593,0.5593,343200.0],["1978-05-17",0.5643,0.5794,0.5643,0.5643,232000.0],["1978-05-18",0.5694,0.5845,0.5694,0.5694,248800.0],["1978-05-19",0.5694,0.5845,0.5694,0.5694,534400.0],["1978-05-22",0.5694,0.5794,0.5643,0.5643,355200.0],["1978-05-23",0.5643,0.5643,0.5492,0.5492,186400.0],["1978-05-24",0.5492,0.5593,0.5442,0.5442,104800.0],["1978-05-25",0.5442,0.5492,0.5341,0.5341,147200.0],["1978-05-26",0.5341,0.5442,0.529,0.529,72800.0],["1978-05-30",0.529,0.5442,0.529,0.529,97600.0],["1978-05-31",0.5391,0.5542,0.5391,0.5391,145600.0],["1978-06-01",0.5391,0.5542,0.5391,0.5391,97600.0],["1978-06-02",0.5391,0.5542,0.5391,0.5391,92800.0],["1978-06-05",0.5391,0.5542,0.5391,0.5391,106400.0],["1978-06-06",0.5391,0.5542,0.5391,0.5391,208000.0],["1978-06-07",0.5391,0.5542,0.5391,0.5391,86400.0],["1978-06-08",0.5391,0.5542,0.5391,0.5391,74400.0],["1978-06-09",0.5391,0.5542,0.5391,0.5391,224000.0],["1978-06-12",0.5391,0.5542,0.5391,0.5391,160000.0],["1978-06-13",0.5391,0.5442,0.529,0.529,161600.0],["1978-06-14",0.5341,0.5492,0.5341,0.5341,110400.0],["1978-06-15",0.5391,0.5542,0.5391,0.5391,120800.0],["1978-06-16",0.5391,0.5542,0.5391,0.5391,116800.0],["1978-06-19",0.5391,0.5542,0.5391,0.5391,121600.0],["1978-06-20",0.5391,0.5492,0.5341,0.5341,95200.0],["1978-06-21",0.5341,0.5492,0.5341,0.5341,216800.0],["1978-06-22",0.5341,0.5492,0.5341,0.5341,112800.0],["1978-06-23",0.5341,0.5492,0.5341,0.5341,321600.0],["1978-06-26",0.5341,0.5391,0.524,0.524,316800.0],["1978-06-27",0.524,0.5341,0.519,0.519,123200.0],["1978-06-28",0.519,0.5341,0.519,0.519,236800.0],["1978-06-29",0.524,0.5391,0.524,0.524,147200.0],["1978-06-30",0.524,0.5391,0.524,0.524,174400.0],["1978-07-03",0.524,0.5391,0.524,0.524,56000.0],["1978-07-05",0.524,0.5341,0.519,0.519,77600.0],["1978-07-06",0.519,0.5341,0.519,0.519,83200.0],["1978-07-07",0.519,0.5341,0.519,0.519,269600.0],["1978-07-10",0.524,0.5391,0.524,0.524,258400.0],["1978-07-11",0.524,0.5391,0.524,0.524,444800.0],["1978-07-12",0.524,0.5391,0.524,0.524,120800.0],["1978-07-13",0.524,0.5391,0.524,0.524,350400.0],["1978-07-14",0.5492,0.5643,0.5492,0.5492,599200.0],["1978-07-17",0.5542,0.5694,0.5542,0.5542,92000.0],["1978-07-18",0.5542,0.5694,0.5542,0.5542,212800.0],["1978-07-19",0.5542,0.5694,0.5542,0.5542,87200.0],["1978-07-20",0.5694,0.5845,0.5694,0.5694,241600.0],["1978-07-21",0.5694,0.5794,0.5643,0.5643,144000.0],["1978-07-24",0.5643,0.5794,0.5643,0.5643,70400.0],["1978-07-25",0.5643,0.5794,0.5643,0.5643,58400.0],["1978-07-26",0.5744,0.5895,0.5744,0.5744,233600.0],["1978-07-27",0.5794,0.5946,0.5794,0.5794,206400.0],["1978-07-28",0.5794,0.5946,0.5794,0.5794,140000.0],["1978-07-31",0.5794,0.5946,0.5794,0.5794,115200.0],["1978-08-01",0.5794,0.5946,0.5794,0.5794,171200.0],["1978-08-02",0.5996,0.6147,0.5996,0.5996,463200.0],["1978-08-03",0.5996,0.6147,0.5996,0.5996,292000.0],["1978-08-04",0.5996,0.6097,0.5946,0.5946,204800.0],["1978-08-07",0.5946,0.6046,0.5895,0.5895,84000.0],["1978-08-08",0.5895,0.6046,0.5895,0.5895,186400.0],["1978-08-09",0.5946,0.6097,0.5946,0.5946,203200.0],["1978-08-10",0.5946,0.6046,0.5895,0.5895,240800.0],["1978-08-11",0.5895,0.6046,0.5895,0.5895,163200.0],["1978-08-14",0.5895,0.6046,0.5895,0.5895,336000.0],["1978-08-15",0.5946,0.6097,0.5946,0.5946,157600.0],["1978-08-16",0.6046,0.6197,0.6046,0.6046,214400.0],["1978-08-17",0.6097,0.6248,0.6097,0.6097,312800.0],["1978-08-18",0.6097,0.6197,0.6046,0.6046,127200.0],["1978-08-21",0.6046,0.6197,0.6046,0.6046,416800.0],["1978-08-22",0.6046,0.6147,0.5996,0.5996,121600.0],["1978-08-23",0.6046,0.6197,0.6046,0.6046,176000.0],["1978-08-24",0.6046,0.6197,0.6046,0.6046,238400.0],["1978-08-25",0.6147,0.6298,0.6147,0.6147,432000.0],["1978-08-28",0.6147,0.6298,0.6147,0.6147,171200.0],["1978-08-29",0.6147,0.6298,0.6147,0.6147,279200.0],["1978-08-30",0.6147,0.6298,0.6147,0.6147,256000.0],["1978-08-31",0.6147,0.6248,0.6097,0.6097,174400.0],["1978-09-01",0.6147,0.6298,0.6147,0.6147,154400.0],["1978-09-05",0.6197,0.6349,0.6197,0.6197,50400.0],["1978-09-06",0.6248,0.6399,0.6248,0.6248,152800.0],["1978-09-07",0.6399,0.655,0.6399,0.6399,231200.0],["1978-09-08",0.6449,0.6601,0.6449,0.6449,197600.0],["1978-09-11",0.6449,0.6601,0.6449,0.6449,51200.0],["1978-09-12",0.6601,0.6752,0.6601,0.6601,282400.0],["1978-09-13",0.6701,0.6852,0.6701,0.6701,298400.0],["1978-09-14",0.6701,0.6752,0.6601,0.6601,528000.0],["1978-09-15",0.6601,0.6601,0.6449,0.6449,226400.0],["1978-09-18",0.6449,0.65,0.6349,0.6349,453600.0],["1978-09-19",0.6349,0.65,0.6349,0.6349,188000.0],["1978-09-20",0.6349,0.6399,0.6248,0.6248,113600.0],["1978-09-21",0.6248,0.6248,0.6097,0.6097,170400.0],["1978-09-22",0.6248,0.6399,0.6248,0.6248,298400.0],["1978-09-25",0.6248,0.6298,0.6147,0.6147,99200.0],["1978-09-26",0.6197,0.6349,0.6197,0.6197,32000.0],["1978-09-27",0.6197,0.6248,0.6097,0.6097,138400.0],["1978-09-28",0.6097,0.6197,0.6046,0.6046,65600.0],["1978-09-29",0.6097,0.6248,0.6097,0.6097,46400.0],["1978-10-02",0.6097,0.6248,0.6097,0.6097,68000.0],["1978-10-03",0.6097,0.6197,0.6046,0.6046,58400.0],["1978-10-04",0.6046,0.6147,0.5996,0.5996,163200.0],["1978-10-05",0.6046,0.6197,0.6046,0.6046,36000.0],["1978-10-06",0.6046,0.6197,0.6046,0.6046,20800.0],["1978-10-09",0.6097,0.6248,0.6097,0.6097,67200.0],["1978-10-10",0.6147,0.6298,0.6147,0.6147,72800.0],["1978-10-11",0.6147,0.6298,0.6147,0.6147,59200.0],["1978-10-12",0.6147,0.6298,0.6147,0.6147,48800.0],["1978-10-13",0.6147,0.6248,0.6097,0.6097,55200.0],["1978-10-16",0.6097,0.6147,0.5996,0.5996,93600.0],["1978-10-17",0.5996,0.5996,0.5845,0.5845,188000.0],["1978-10-18",0.5845,0.5845,0.5694,0.5694,144000.0],["1978-10-19",0.5643,0.5643,0.5492,0.5492,292800.0],["1978-10-20",0.5492,0.5492,0.5341,0.5341,208800.0],["1978-10-23",0.5341,0.5341,0.519,0.519,148000.0],["1978-10-24",0.519,0.529,0.5139,0.5139,185600.0],["1978-10-25",0.519,0.5341,0.519,0.519,244000.0],["1978-10-26",0.5139,0.5139,0.4988,0.4988,152800.0],["1978-10-27",0.4988,0.5039,0.4887,0.4887,112800.0],["1978-10-30",0.4887,0.4938,0.4787,0.4787,156800.0],["1978-10-31",0.4787,0.4938,0.4787,0.4787,375200.0],["1978-11-01",0.529,0.5442,0.529,0.529,302400.0],["1978-11-02",0.529,0.5442,0.529,0.529,260000.0],["1978-11-03",0.5391,0.5542,0.5391,0.5391,198400.0],["1978-11-06",0.5391,0.5542,0.5391,0.5391,100000.0],["1978-11-07",0.5391,0.5391,0.524,0.524,419200.0],["1978-11-08",0.524,0.5391,0.524,0.524,354400.0],["1978-11-09",0.529,0.5442,0.529,0.529,291200.0],["1978-11-10",0.529,0.5442,0.529,0.529,209600.0],["1978-11-13",0.529,0.529,0.5139,0.5139,212000.0],["1978-11-14",0.5139,0.529,0.5139,0.5139,140800.0],["1978-11-15",0.519,0.5341,0.519,0.519,93600.0],["1978-11-16",0.519,0.5341,0.519,0.519,173600.0],["1978-11-17",0.524,0.5391,0.524,0.524,87200.0],["1978-11-20",0.524,0.5391,0.524,0.524,37600.0],["1978-11-21",0.524,0.5341,0.519,0.519,140000.0],["1978-11-22",0.519,0.5341,0.519,0.519,90400.0],["1978-11-24",0.519,0.5341,0.519,0.519,53600.0],["1978-11-27",0.519,0.5341,0.519,0.519,170400.0],["1978-11-28",0.519,0.529,0.5139,0.5139,116800.0],["1978-11-29",0.5139,0.524,0.5089,0.5089,312800.0],["1978-11-30",0.5089,0.519,0.5039,0.5039,102400.0],["1978-12-01",0.5089,0.524,0.5089,0.5089,59200.0],["1978-12-04",0.5089,0.519,0.5039,0.5039,84800.0],["1978-12-05",0.5139,0.529,0.5139,0.5139,274400.0],["1978-12-06",0.5139,0.524,0.5089,0.5089,277600.0],["1978-12-07",0.5089,0.519,0.5039,0.5039,156000.0],["1978-12-08",0.5039,0.519,0.5039,0.5039,68000.0],["1978-12-11",0.5039,0.5139,0.4988,0.4988,40800.0],["1978-12-12",0.4988,0.5139,0.4988,0.4988,212800.0],["1978-12-13",0.4988,0.5139,0.4988,0.4988,76000.0],["1978-12-14",0.4988,0.5089,0.4938,0.4938,128000.0],["1978-12-15",0.4938,0.4988,0.4837,0.4837,152800.0],["1978-12-18",0.4787,0.4787,0.4635,0.4635,212800.0],["1978-12-19",0.4635,0.4736,0.4585,0.4585,148800.0],["1978-12-20",0.4585,0.4585,0.4585,0.4585,0.0],["1978-12-21",0.4635,0.4787,0.4635,0.4635,215200.0],["1978-12-22",0.4787,0.4938,0.4787,0.4787,442400.0],["1978-12-26",0.4837,0.4988,0.4837,0.4837,96000.0],["1978-12-27",0.4837,0.4938,0.4787,0.4787,112800.0],["1978-12-28",0.4787,0.4938,0.4787,0.4787,84800.0],["1978-12-29",0.4837,0.4988,0.4837,0.4837,118400.0],["1979-01-02",0.4837,0.4988,0.4837,0.4837,62400.0],["1979-01-03",0.4887,0.5039,0.4887,0.4887,227200.0],["1979-01-04",0.4887,0.5039,0.4887,0.4887,81600.0],["1979-01-05",0.4988,0.5139,0.4988,0.4988,791200.0],["1979-01-08",0.4988,0.5089,0.4938,0.4938,71200.0],["1979-01-09",0.4938,0.5089,0.4938,0.4938,87200.0],["1979-01-10",0.4938,0.5039,0.4887,0.4887,410400.0],["1979-01-11",0.4938,0.5089,0.4938,0.4938,162400.0],["1979-01-12",0.5089,0.524,0.5089,0.5089,219200.0],["1979-01-15",0.5089,0.524,0.5089,0.5089,84000.0],["1979-01-16",0.5089,0.524,0.5089,0.5089,104800.0],["1979-01-17",0.5089,0.524,0.5089,0.5089,81600.0],["1979-01-18",0.5089,0.524,0.5089,0.5089,28800.0],["1979-01-19",0.519,0.5341,0.519,0.519,175200.0],["1979-01-22",0.519,0.5341,0.519,0.519,281600.0],["1979-01-23",0.529,0.5442,0.529,0.529,363200.0],["1979-01-24",0.529,0.5391,0.524,0.524,83200.0],["1979-01-25",0.529,0.5442,0.529,0.529,199200.0],["1979-01-26",0.529,0.5442,0.529,0.529,24800.0],["1979-01-29",0.529,0.5391,0.524,0.524,109600.0],["1979-01-30",0.524,0.529,0.5139,0.5139,222400.0],["1979-01-31",0.5139,0.529,0.5139,0.5139,88800.0],["1979-02-01",0.5139,0.524,0.5089,0.5089,17600.0],["1979-02-02",0.5089,0.519,0.5039,0.5039,113600.0],["1979-02-05",0.5039,0.519,0.5039,0.5039,40000.0],["1979-02-06",0.5039,0.5139,0.4988,0.4988,54400.0],["1979-02-07",0.4988,0.5139,0.4988,0.4988,231200.0],["1979-02-08",0.4988,0.5089,0.4938,0.4938,92800.0],["1979-02-09",0.4988,0.5139,0.4988,0.4988,80000.0],["1979-02-12",0.4988,0.5089,0.4938,0.4938,44000.0],["1979-02-13",0.4938,0.5089,0.4938,0.4938,5600.0],["1979-02-14",0.4938,0.5089,0.4938,0.4938,104000.0],["1979-02-15",0.4938,0.5039,0.4887,0.4887,112000.0],["1979-02-16",0.4887,0.5039,0.4887,0.4887,128000.0],["1979-02-20",0.4887,0.4988,0.4837,0.4837,152800.0],["1979-02-21",0.4837,0.4988,0.4837,0.4837,184000.0],["1979-02-22",0.4837,0.4988,0.4837,0.4837,228800.0],["1979-02-23",0.4837,0.4988,0.4837,0.4837,68800.0],["1979-02-26",0.4837,0.4938,0.4787,0.4787,311200.0],["1979-02-27",0.4787,0.4887,0.4736,0.4736,461600.0],["1979-02-28",0.4736,0.4887,0.4736,0.4736,159200.0],["1979-03-01",0.4736,0.4887,0.4736,0.4736,96800.0],["1979-03-02",0.4787,0.4938,0.4787,0.4787,485600.0],["1979-03-05",0.4787,0.4938,0.4787,0.4787,307200.0],["1979-03-06",0.4787,0.4887,0.4736,0.4736,123200.0],["1979-03-07",0.4736,0.4887,0.4736,0.4736,88000.0],["1979-03-08",0.4736,0.4887,0.4736,0.4736,680800.0],["1979-03-09",0.4736,0.4887,0.4736,0.4736,168800.0],["1979-03-12",0.4736,0.4887,0.4736,0.4736,157600.0],["1979-03-13",0.4736,0.4887,0.4736,0.4736,17600.0],["1979-03-14",0.4736,0.4887,0.4736,0.4736,84800.0],["1979-03-15",0.4736,0.4887,0.4736,0.4736,156800.0],["1979-03-16",0.4736,0.4887,0.4736,0.4736,270400.0],["1979-03-19",0.4787,0.4938,0.4787,0.4787,152800.0],["1979-03-20",0.4837,0.4988,0.4837,0.4837,613600.0],["1979-03-21",0.4837,0.4988,0.4837,0.4837,138400.0],["1979-03-22",0.4837,0.4988,0.4837,0.4837,312000.0],["1979-03-23",0.4837,0.4988,0.4837,0.4837,404000.0],["1979-03-26",0.4837,0.4988,0.4837,0.4837,220000.0],["1979-03-27",0.4837,0.4988,0.4837,0.4837,175200.0],["1979-03-28",0.4837,0.4988,0.4837,0.4837,142400.0],["1979-03-29",0.4887,0.5039,0.4887,0.4887,316800.0],["1979-03-30",0.4887,0.4988,0.4837,0.4837,249600.0],["1979-04-02",0.4837,0.4988,0.4837,0.4837,104800.0],["1979-04-03",0.4837,0.4988,0.4837,0.4837,163200.0],["1979-04-04",0.4938,0.5089,0.4938,0.4938,498400.0],["1979-04-05",0.4938,0.5089,0.4938,0.4938,154400.0],["1979-04-06",0.4938,0.5089,0.4938,0.4938,157600.0],["1979-04-09",0.5039,0.519,0.5039,0.5039,498400.0],["1979-04-10",0.5089,0.524,0.5089,0.5089,309600.0],["1979-04-11",0.5139,0.529,0.5139,0.5139,249600.0],["1979-04-12",0.5139,0.524,0.5089,0.5089,238400.0],["1979-04-16",0.5089,0.524,0.5089,0.5089,195200.0],["1979-04-17",0.5089,0.519,0.5039,0.5039,244000.0],["1979-04-18",0.5089,0.524,0.5089,0.5089,62400.0],["1979-04-19",0.5089,0.524,0.5089,0.5089,125600.0],["1979-04-20",0.5089,0.524,0.5089,0.5089,135200.0],["1979-04-23",0.5139,0.529,0.5139,0.5139,193600.0],["1979-04-24",0.524,0.5391,0.524,0.524,220000.0],["1979-04-25",0.529,0.5442,0.529,0.529,96800.0],["1979-04-26",0.529,0.5391,0.524,0.524,140000.0],["1979-04-27",0.524,0.5391,0.524,0.524,98400.0],["1979-04-30",0.524,0.529,0.5139,0.5139,282400.0],["1979-05-01",0.5139,0.519,0.5039,0.5039,144000.0],["1979-05-02",0.5039,0.519,0.5039,0.5039,88800.0],["1979-05-03",0.5089,0.524,0.5089,0.5089,845600.0],["1979-05-04",0.5089,0.524,0.5089,0.5089,186400.0],["1979-05-07",0.5089,0.519,0.5039,0.5039,87200.0],["1979-05-08",0.5039,0.519,0.5039,0.5039,900000.0],["1979-05-09",0.5039,0.5139,0.4988,0.4988,220800.0],["1979-05-10",0.4988,0.5089,0.4938,0.4938,174400.0],["1979-05-11",0.4938,0.5039,0.4887,0.4887,78400.0],["1979-05-14",0.4887,0.5039,0.4887,0.4887,80800.0],["1979-05-15",0.4887,0.5039,0.4887,0.4887,189600.0],["1979-05-16",0.4887,0.5039,0.4887,0.4887,30400.0],["1979-05-17",0.4938,0.5089,0.4938,0.4938,116000.0],["1979-05-18",0.4988,0.5139,0.4988,0.4988,62400.0],["1979-05-21",0.4988,0.5139,0.4988,0.4988,100800.0],["1979-05-22",0.4988,0.5139,0.4988,0.4988,173600.0],["1979-05-23",0.4988,0.5139,0.4988,0.4988,56800.0],["1979-05-24",0.4988,0.5139,0.4988,0.4988,122400.0],["1979-05-25",0.4988,0.5089,0.4938,0.4938,73600.0],["1979-05-29",0.4938,0.5089,0.4938,0.4938,349600.0],["1979-05-30",0.4938,0.5039,0.4887,0.4887,93600.0],["1979-05-31",0.4887,0.4988,0.4837,0.4837,235200.0],["1979-06-01",0.4887,0.5039,0.4887,0.4887,124000.0],["1979-06-04",0.4938,0.5089,0.4938,0.4938,244800.0],["1979-06-05",0.4988,0.5139,0.4988,0.4988,55200.0],["1979-06-06",0.4988,0.5039,0.4887,0.4988,192800.0],["1979-06-07",0.4988,0.4988,0.4938,0.4988,85600.0],["1979-06-08",0.4988,0.4988,0.4938,0.4988,26400.0],["1979-06-11",0.4988,0.4988,0.4887,0.4938,46400.0],["1979-06-12",0.4938,0.5089,0.4887,0.5039,572800.0],["1979-06-13",0.5039,0.5089,0.5039,0.5039,119200.0],["1979-06-14",0.5039,0.5039,0.4988,0.4988,223200.0],["1979-06-15",0.4988,0.5039,0.4988,0.5039,15200.0],["1979-06-18",0.5039,0.5089,0.5039,0.5089,375200.0],["1979-06-19",0.5089,0.5089,0.5039,0.5089,86400.0],["1979-06-20",0.5089,0.5089,0.5039,0.5089,62400.0],["1979-06-21",0.5089,0.5139,0.5089,0.5139,64800.0],["1979-06-22",0.5139,0.524,0.5139,0.524,240000.0],["1979-06-25",0.524,0.5341,0.524,0.529,166400.0],["1979-06-26",0.529,0.5341,0.524,0.524,172800.0],["1979-06-27",0.529,0.5341,0.529,0.5341,479200.0],["1979-06-28",0.5341,0.5542,0.5341,0.5542,255200.0],["1979-06-29",0.5542,0.5593,0.5542,0.5542,64800.0],["1979-07-02",0.5542,0.5593,0.5492,0.5593,84000.0],["1979-07-03",0.5593,0.5593,0.5442,0.5492,104800.0],["1979-07-05",0.5492,0.5542,0.5442,0.5442,96800.0],["1979-07-06",0.5442,0.5542,0.5442,0.5542,49600.0],["1979-07-09",0.5542,0.5643,0.5492,0.5643,114400.0],["1979-07-10",0.5643,0.5694,0.5593,0.5643,96800.0],["1979-07-11",0.5643,0.5744,0.5643,0.5744,88800.0],["1979-07-12",0.5744,0.5845,0.5744,0.5794,224000.0],["1979-07-13",0.5794,0.5794,0.5593,0.5593,103200.0],["1979-07-16",0.5593,0.5694,0.5542,0.5694,78400.0],["1979-07-17",0.5694,0.5694,0.5542,0.5593,65600.0],["1979-07-18",0.5593,0.5593,0.5492,0.5593,43200.0],["1979-07-19",0.5593,0.5593,0.5542,0.5593,16800.0],["1979-07-20",0.5593,0.5643,0.5542,0.5643,91200.0],["1979-07-23",0.5643,0.5694,0.5593,0.5643,48000.0],["1979-07-24",0.5643,0.5694,0.5593,0.5643,80800.0],["1979-07-25",0.5694,0.5845,0.5694,0.5845,245600.0],["1979-07-26",0.5845,0.5845,0.5744,0.5744,132000.0],["1979-07-27",0.5744,0.5794,0.5744,0.5744,48800.0],["1979-07-30",0.5744,0.5845,0.5744,0.5845,90400.0],["1979-07-31",0.5845,0.5895,0.5845,0.5895,73600.0],["1979-08-01",0.5946,0.6046,0.5946,0.6046,352800.0],["1979-08-02",0.6046,0.6248,0.5996,0.6197,230400.0],["1979-08-03",0.6197,0.6298,0.6147,0.6248,274400.0],["1979-08-06",0.6248,0.6449,0.6248,0.6449,88800.0],["1979-08-07",0.65,0.6701,0.65,0.655,419200.0],["1979-08-08",0.655,0.6601,0.6197,0.6248,181600.0],["1979-08-09",0.6248,0.6349,0.6197,0.6349,57600.0],["1979-08-10",0.6349,0.65,0.6298,0.6449,163200.0],["1979-08-13",0.6399,0.6399,0.6298,0.6399,16800.0],["1979-08-14",0.6399,0.6399,0.6298,0.6349,47200.0],["1979-08-15",0.6349,0.6349,0.6248,0.6349,72000.0],["1979-08-16",0.6349,0.6349,0.6248,0.6349,46400.0],["1979-08-17",0.6349,0.6349,0.6197,0.6349,44000.0],["1979-08-20",0.6349,0.6449,0.6349,0.6349,308000.0],["1979-08-21",0.6349,0.6399,0.6349,0.6349,46400.0],["1979-08-22",0.6349,0.6399,0.6349,0.6399,90400.0],["1979-08-23",0.6399,0.6449,0.6298,0.6298,57600.0],["1979-08-24",0.6248,0.6248,0.6147,0.6197,44000.0],["1979-08-27",0.6197,0.6248,0.6147,0.6248,23200.0],["1979-08-28",0.6248,0.6298,0.6248,0.6248,31200.0],["1979-08-29",0.6248,0.6298,0.6197,0.6197,35200.0],["1979-08-30",0.6197,0.6248,0.6046,0.6248,14400.0],["1979-08-31",0.6197,0.6197,0.6046,0.6147,40800.0],["1979-09-04",0.6147,0.6147,0.6147,0.6147,28800.0],["1979-09-05",0.6046,0.6046,0.5946,0.5996,43200.0],["1979-09-06",0.5996,0.5996,0.5895,0.5946,29600.0],["1979-09-07",0.5946,0.5996,0.5895,0.5895,24800.0],["1979-09-10",0.5895,0.5895,0.5794,0.5895,23200.0],["1979-09-11",0.5895,0.5946,0.5845,0.5845,856000.0],["1979-09-12",0.5794,0.5794,0.5694,0.5744,36000.0],["1979-09-13",0.5744,0.5845,0.5744,0.5845,9600.0],["1979-09-14",0.5845,0.5845,0.5794,0.5794,61600.0],["1979-09-17",0.5794,0.5845,0.5794,0.5794,47200.0],["1979-09-18",0.5794,0.5794,0.5694,0.5794,23200.0],["1979-09-19",0.5794,0.5794,0.5593,0.5694,81600.0],["1979-09-20",0.5694,0.5744,0.5593,0.5744,79200.0],["1979-09-21",0.5744,0.5794,0.5643,0.5744,68800.0],["1979-09-24",0.5744,0.5794,0.5744,0.5744,68000.0],["1979-09-25",0.5744,0.5744,0.5694,0.5694,23200.0],["1979-09-26",0.5694,0.5744,0.5694,0.5694,72000.0],["1979-09-27",0.5694,0.5694,0.5643,0.5694,27200.0],["1979-09-28",0.5694,0.5794,0.5643,0.5794,120000.0],["1979-10-01",0.5744,0.5744,0.5694,0.5694,32800.0],["1979-10-02",0.5694,0.5744,0.5643,0.5643,245600.0],["1979-10-03",0.5643,0.5694,0.5643,0.5643,22400.0],["1979-10-04",0.5643,0.5694,0.5643,0.5643,483200.0],["1979-10-05",0.5643,0.5744,0.5643,0.5694,103200.0],["1979-10-08",0.5694,0.5794,0.5694,0.5694,116000.0],["1979-10-09",0.5643,0.5643,0.529,0.529,123200.0],["1979-10-10",0.519,0.519,0.5089,0.519,191200.0],["1979-10-11",0.519,0.524,0.5139,0.524,64000.0],["1979-10-12",0.524,0.5341,0.5139,0.5139,187200.0],["1979-10-15",0.5139,0.519,0.5089,0.519,53600.0],["1979-10-16",0.519,0.519,0.5089,0.5139,47200.0],["1979-10-17",0.519,0.524,0.519,0.519,36000.0],["1979-10-18",0.519,0.524,0.519,0.519,92000.0],["1979-10-19",0.5139,0.5139,0.4988,0.5039,124000.0],["1979-10-22",0.4938,0.4938,0.4837,0.4837,92800.0],["1979-10-23",0.4837,0.4887,0.4837,0.4887,148800.0],["1979-10-24",0.4887,0.4938,0.4837,0.4887,147200.0],["1979-10-25",0.4887,0.4938,0.4837,0.4887,41600.0],["1979-10-26",0.4887,0.4887,0.4837,0.4887,26400.0],["1979-10-29",0.4887,0.4887,0.4837,0.4837,21600.0],["1979-10-30",0.4837,0.4938,0.4837,0.4938,74400.0],["1979-10-31",0.4938,0.4938,0.4736,0.4736,242400.0],["1979-11-01",0.4736,0.4787,0.4736,0.4787,19200.0],["1979-11-02",0.4787,0.4837,0.4787,0.4787,9600.0],["1979-11-05",0.4787,0.4837,0.4736,0.4787,140000.0],["1979-11-06",0.4787,0.4787,0.4635,0.4686,211200.0],["1979-11-07",0.4585,0.4585,0.4484,0.4585,455200.0],["1979-11-08",0.4585,0.4736,0.4585,0.4686,82400.0],["1979-11-09",0.4686,0.4837,0.4686,0.4837,158400.0],["1979-11-12",0.4938,0.519,0.4938,0.519,193600.0],["1979-11-13",0.519,0.5391,0.519,0.524,494400.0],["1979-11-14",0.524,0.529,0.519,0.529,96000.0],["1979-11-15",0.529,0.5341,0.529,0.5341,88800.0],["1979-11-16",0.5341,0.5391,0.529,0.529,61600.0],["1979-11-19",0.5341,0.5492,0.5341,0.5391,60000.0],["1979-11-20",0.5391,0.5442,0.529,0.5391,52800.0],["1979-11-21",0.5391,0.5391,0.529,0.5391,104000.0],["1979-11-23",0.5391,0.5442,0.5341,0.5442,9600.0],["1979-11-26",0.5442,0.5643,0.5391,0.5643,93600.0],["1979-11-27",0.5643,0.5946,0.5643,0.5895,117600.0],["1979-11-28",0.5895,0.5895,0.5694,0.5794,41600.0],["1979-11-29",0.5794,0.5845,0.5694,0.5845,216000.0],["1979-11-30",0.5845,0.5845,0.5744,0.5845,173600.0],["1979-12-03",0.5794,0.5794,0.5694,0.5694,118400.0],["1979-12-04",0.5744,0.5845,0.5744,0.5794,36800.0],["1979-12-05",0.5794,0.5845,0.5643,0.5794,185600.0],["1979-12-06",0.5794,0.5895,0.5794,0.5794,188000.0],["1979-12-07",0.5794,0.5845,0.5744,0.5744,85600.0],["1979-12-10",0.5744,0.5845,0.5744,0.5744,31200.0],["1979-12-11",0.5744,0.5794,0.5694,0.5744,268000.0],["1979-12-12",0.5694,0.5694,0.5593,0.5643,67200.0],["1979-12-13",0.5643,0.5643,0.5593,0.5643,62400.0],["1979-12-14",0.5643,0.5643,0.5542,0.5593,172800.0],["1979-12-17",0.5593,0.5593,0.5542,0.5593,96800.0],["1979-12-18",0.5593,0.5694,0.5593,0.5593,67200.0],["1979-12-19",0.5593,0.5643,0.5593,0.5593,157600.0],["1979-12-20",0.5593,0.5643,0.5593,0.5593,40000.0],["1979-12-21",0.5593,0.5744,0.5593,0.5593,155200.0],["1979-12-24",0.5593,0.5643,0.5542,0.5542,71200.0],["1979-12-26",0.5542,0.5593,0.5492,0.5542,70400.0],["1979-12-27",0.5542,0.5643,0.5492,0.5643,80800.0],["1979-12-28",0.5643,0.5643,0.5542,0.5542,99200.0],["1979-12-31",0.5542,0.5593,0.5492,0.5492,48800.0],["1980-01-02",0.5492,0.5542,0.5442,0.5442,36000.0],["1980-01-03",0.5442,0.5442,0.5391,0.5391,31200.0],["1980-01-04",0.5391,0.5391,0.529,0.5391,35200.0],["1980-01-07",0.5391,0.5492,0.5341,0.5442,260000.0],["1980-01-08",0.5442,0.5492,0.5341,0.5391,160800.0],["1980-01-09",0.5492,0.5643,0.5492,0.5643,176800.0],["1980-01-10",0.5643,0.5643,0.5492,0.5542,774400.0],["1980-01-11",0.5542,0.5593,0.5542,0.5542,40000.0],["1980-01-14",0.5542,0.5593,0.5542,0.5542,27200.0],["1980-01-15",0.5542,0.5593,0.5542,0.5593,60000.0],["1980-01-16",0.5593,0.5744,0.5542,0.5694,235200.0],["1980-01-17",0.5694,0.5744,0.5694,0.5694,58400.0],["1980-01-18",0.5694,0.5744,0.5694,0.5744,188800.0],["1980-01-21",0.5794,0.6046,0.5794,0.6046,301600.0],["1980-01-22",0.6046,0.6197,0.5996,0.6097,304000.0],["1980-01-23",0.6097,0.6097,0.6046,0.6046,212000.0],["1980-01-24",0.6046,0.6046,0.5643,0.5694,1179200.0],["1980-01-25",0.5694,0.5744,0.5542,0.5643,1677600.0],["1980-01-28",0.5643,0.5694,0.5593,0.5643,40000.0],["1980-01-29",0.5643,0.5694,0.5593,0.5694,100000.0],["1980-01-30",0.5694,0.5694,0.5542,0.5542,37600.0],["1980-01-31",0.5593,0.5694,0.5593,0.5643,377600.0],["1980-02-01",0.5593,0.5593,0.5442,0.5442,39200.0],["1980-02-04",0.5442,0.5542,0.5391,0.5391,500000.0],["1980-02-05",0.5391,0.5442,0.5341,0.5341,96800.0],["1980-02-06",0.5341,0.5442,0.529,0.529,308000.0],["1980-02-07",0.5341,0.5542,0.5341,0.5492,100800.0],["1980-02-08",0.5492,0.5492,0.5442,0.5442,13600.0],["1980-02-11",0.5391,0.5391,0.529,0.529,90400.0],["1980-02-12",0.529,0.5442,0.529,0.5442,21600.0],["1980-02-13",0.5391,0.5391,0.5341,0.5341,81600.0],["1980-02-14",0.5341,0.5391,0.5341,0.5341,160000.0],["1980-02-15",0.5341,0.5341,0.5039,0.5039,348800.0],["1980-02-19",0.5039,0.519,0.4988,0.5139,187200.0],["1980-02-20",0.5139,0.524,0.5089,0.524,138400.0],["1980-02-21",0.524,0.524,0.4837,0.4938,979200.0],["1980-02-22",0.4887,0.4887,0.4736,0.4787,440000.0],["1980-02-25",0.4736,0.4736,0.4484,0.4736,152000.0],["1980-02-26",0.4736,0.4787,0.4635,0.4736,68800.0],["1980-02-27",0.4787,0.4837,0.4787,0.4787,61600.0],["1980-02-28",0.4837,0.4887,0.4837,0.4837,98400.0],["1980-02-29",0.4837,0.4938,0.4787,0.4938,116800.0],["1980-03-03",0.4887,0.4887,0.4837,0.4837,61600.0],["1980-03-04",0.4837,0.4837,0.4686,0.4686,360000.0],["1980-03-05",0.4686,0.4736,0.4535,0.4585,72800.0],["1980-03-06",0.4585,0.4585,0.4283,0.4283,585600.0],["1980-03-07",0.4283,0.4384,0.4283,0.4283,88000.0],["1980-03-10",0.4283,0.4283,0.4031,0.4182,820000.0],["1980-03-11",0.4182,0.4283,0.4182,0.4283,296800.0],["1980-03-12",0.4283,0.4434,0.4283,0.4434,171200.0],["1980-03-13",0.4535,0.4635,0.4535,0.4635,92000.0],["1980-03-14",0.4635,0.4635,0.4535,0.4535,204800.0],["1980-03-17",0.4535,0.4736,0.4535,0.4535,57600.0],["1980-03-18",0.4535,0.4535,0.4434,0.4484,140000.0],["1980-03-19",0.4535,0.4686,0.4535,0.4635,88000.0],["1980-03-20",0.4635,0.4635,0.4635,0.4635,26400.0],["1980-03-21",0.4635,0.4686,0.4585,0.4635,66400.0],["1980-03-24",0.4635,0.4736,0.4434,0.4434,100800.0],["1980-03-25",0.4434,0.4484,0.4384,0.4384,160000.0],["1980-03-26",0.4384,0.4434,0.4333,0.4333,76800.0],["1980-03-27",0.4232,0.4232,0.4182,0.4182,227200.0],["1980-03-28",0.4182,0.4434,0.4182,0.4434,232000.0],["1980-03-31",0.4434,0.4585,0.4434,0.4585,175200.0],["1980-04-01",0.4635,0.4787,0.4635,0.4736,32000.0],["1980-04-02",0.4837,0.4887,0.4837,0.4887,32000.0],["1980-04-03",0.4887,0.4988,0.4837,0.4938,65600.0],["1980-04-07",0.4938,0.4938,0.4887,0.4938,69600.0],["1980-04-08",0.4938,0.4938,0.4887,0.4938,54400.0],["1980-04-09",0.4938,0.5039,0.4938,0.5039,166400.0],["1980-04-10",0.5139,0.524,0.5139,0.524,82400.0],["1980-04-11",0.524,0.529,0.524,0.524,63200.0],["1980-04-14",0.524,0.5341,0.524,0.524,168000.0],["1980-04-15",0.5139,0.5139,0.5089,0.5139,43200.0],["1980-04-16",0.524,0.5341,0.524,0.529,411200.0],["1980-04-17",0.529,0.5442,0.529,0.5442,120800.0],["1980-04-18",0.5442,0.5643,0.5442,0.5442,292000.0],["1980-04-21",0.5442,0.5492,0.5442,0.5442,129600.0],["1980-04-22",0.5442,0.5492,0.5391,0.5442,67200.0],["1980-04-23",0.5492,0.5694,0.5492,0.5492,144800.0],["1980-04-24",0.5492,0.5542,0.5492,0.5492,148800.0],["1980-04-25",0.5442,0.5442,0.5391,0.5442,11200.0],["1980-04-28",0.5492,0.5542,0.5492,0.5492,44800.0],["1980-04-29",0.5492,0.5542,0.5442,0.5492,136000.0],["1980-04-30",0.5492,0.5492,0.5442,0.5442,54400.0],["1980-05-01",0.5442,0.5542,0.5442,0.5492,57600.0],["1980-05-02",0.5492,0.5542,0.5492,0.5492,82400.0],["1980-05-05",0.5492,0.5694,0.5492,0.5694,108800.0],["1980-05-06",0.5694,0.5794,0.5643,0.5744,156000.0],["1980-05-07",0.5845,0.6298,0.5845,0.6097,732800.0],["1980-05-08",0.6097,0.6097,0.5946,0.5946,268800.0],["1980-05-09",0.5895,0.5895,0.5794,0.5794,177600.0],["1980-05-12",0.5744,0.5744,0.5643,0.5643,76800.0],["1980-05-13",0.5643,0.5794,0.5643,0.5643,24800.0],["1980-05-14",0.5643,0.5895,0.5643,0.5744,614400.0],["1980-05-15",0.5744,0.5744,0.5643,0.5643,187200.0],["1980-05-16",0.5643,0.5794,0.5643,0.5643,52000.0],["1980-05-19",0.5593,0.5593,0.5492,0.5542,128000.0],["1980-05-20",0.5643,0.5694,0.5643,0.5694,44000.0],["1980-05-21",0.5643,0.5643,0.5593,0.5593,24800.0],["1980-05-22",0.5643,0.5694,0.5643,0.5643,65600.0],["1980-05-23",0.5643,0.5744,0.5643,0.5694,34400.0],["1980-05-27",0.5694,0.5694,0.5694,0.5694,4800.0],["1980-05-28",0.5694,0.5694,0.5643,0.5694,12000.0],["1980-05-29",0.5694,0.5694,0.5694,0.5694,14400.0],["1980-05-30",0.5794,0.5845,0.5794,0.5794,238400.0],["1980-06-02",0.5744,0.5744,0.5694,0.5744,19200.0],["1980-06-03",0.5744,0.5794,0.5694,0.5694,68800.0],["1980-06-04",0.5694,0.5694,0.5694,0.5694,34400.0],["1980-06-05",0.5744,0.5895,0.5744,0.5845,57600.0],["1980-06-06",0.5895,0.5946,0.5845,0.5845,40800.0],["1980-06-09",0.5895,0.5946,0.5895,0.5946,112800.0],["1980-06-10",0.5946,0.5946,0.5845,0.5845,58400.0],["1980-06-11",0.5845,0.5895,0.5744,0.5845,72800.0],["1980-06-12",0.5845,0.5845,0.5744,0.5744,15200.0],["1980-06-13",0.5794,0.5845,0.5794,0.5794,100000.0],["1980-06-16",0.5845,0.5895,0.5845,0.5895,36800.0],["1980-06-17",0.5946,0.5996,0.5946,0.5946,124000.0],["1980-06-18",0.5946,0.5946,0.5694,0.5694,66400.0],["1980-06-19",0.5694,0.5744,0.5593,0.5593,69600.0],["1980-06-20",0.5593,0.5593,0.5542,0.5542,12000.0],["1980-06-23",0.5542,0.5643,0.5542,0.5643,12800.0],["1980-06-24",0.5643,0.5643,0.5593,0.5643,36000.0],["1980-06-25",0.5643,0.5744,0.5593,0.5643,171200.0],["1980-06-26",0.5643,0.5744,0.5643,0.5744,56800.0],["1980-06-27",0.5744,0.5895,0.5643,0.5895,100000.0],["1980-06-30",0.5895,0.5996,0.5895,0.5946,185600.0],["1980-07-01",0.5946,0.5946,0.5794,0.5946,62400.0],["1980-07-02",0.5946,0.6349,0.5946,0.6197,373600.0],["1980-07-03",0.6197,0.6349,0.6197,0.6197,369600.0],["1980-07-07",0.6248,0.6399,0.6248,0.6298,725600.0],["1980-07-08",0.6349,0.65,0.6349,0.6449,430400.0],["1980-07-09",0.6449,0.6701,0.6399,0.6399,168800.0],["1980-07-10",0.6349,0.6349,0.6248,0.6298,64000.0],["1980-07-11",0.6298,0.6449,0.6197,0.6449,60800.0],["1980-07-14",0.6449,0.655,0.6399,0.6399,150400.0],["1980-07-15",0.6449,0.6601,0.6449,0.6449,331200.0],["1980-07-16",0.6449,0.6601,0.6449,0.655,114400.0],["1980-07-17",0.655,0.6601,0.65,0.65,131200.0],["1980-07-18",0.65,0.6701,0.65,0.6651,1992800.0],["1980-07-21",0.6651,0.6651,0.6449,0.6449,116800.0],["1980-07-22",0.6449,0.655,0.6399,0.6399,65600.0],["1980-07-23",0.6298,0.6298,0.6097,0.6298,77600.0],["1980-07-24",0.6298,0.6349,0.6046,0.6046,94400.0],["1980-07-25",0.6046,0.6097,0.6046,0.6097,54400.0],["1980-07-28",0.6097,0.6248,0.6097,0.6248,235200.0],["1980-07-29",0.6298,0.6449,0.6298,0.6449,277600.0],["1980-07-30",0.6449,0.655,0.6399,0.655,544000.0],["1980-07-31",0.6449,0.6449,0.6248,0.6248,43200.0],["1980-08-01",0.6248,0.6399,0.6248,0.6349,65600.0],["1980-08-04",0.6399,0.655,0.6399,0.65,159200.0],["1980-08-05",0.6449,0.6449,0.6449,0.6449,43200.0],["1980-08-06",0.6449,0.6449,0.6349,0.6399,68000.0],["1980-08-07",0.65,0.6601,0.65,0.655,219200.0],["1980-08-08",0.655,0.6601,0.6349,0.6399,191200.0],["1980-08-11",0.6449,0.655,0.6449,0.65,71200.0],["1980-08-12",0.65,0.65,0.6349,0.6399,144000.0],["1980-08-13",0.6349,0.6349,0.6197,0.6197,77600.0],["1980-08-14",0.6197,0.6349,0.6097,0.6298,56000.0],["1980-08-15",0.6298,0.6399,0.6197,0.6399,76800.0],["1980-08-18",0.6399,0.6399,0.6197,0.6248,376000.0],["1980-08-19",0.6248,0.6248,0.6097,0.6147,228800.0],["1980-08-20",0.6147,0.6147,0.6046,0.6147,76800.0],["1980-08-21",0.6147,0.6147,0.6097,0.6097,1148800.0],["1980-08-22",0.6097,0.6147,0.5996,0.6097,112800.0],["1980-08-25",0.6097,0.6147,0.6046,0.6097,249600.0],["1980-08-26",0.6097,0.6197,0.6097,0.6147,51200.0],["1980-08-27",0.6147,0.6147,0.6097,0.6147,63200.0],["1980-08-28",0.6147,0.6147,0.6097,0.6147,161600.0],["1980-08-29",0.6097,0.6097,0.5996,0.6097,98400.0],["1980-09-02",0.6097,0.6147,0.5996,0.6147,94400.0],["1980-09-03",0.6147,0.6298,0.6097,0.6248,580000.0],["1980-09-04",0.6298,0.6399,0.6298,0.6298,203200.0],["1980-09-05",0.6298,0.6349,0.6248,0.6248,88800.0],["1980-09-08",0.6248,0.6349,0.6147,0.6147,251200.0],["1980-09-09",0.6147,0.6197,0.6097,0.6197,227200.0],["1980-09-10",0.6197,0.6298,0.6147,0.6248,136000.0],["1980-09-11",0.6248,0.6349,0.6248,0.6248,208800.0],["1980-09-12",0.6248,0.6349,0.6197,0.6197,1704800.0],["1980-09-15",0.6197,0.6248,0.5744,0.5946,4612800.0],["1980-09-16",0.5946,0.5996,0.5845,0.5946,222400.0],["1980-09-17",0.5946,0.5996,0.5845,0.5996,692800.0],["1980-09-18",0.5996,0.6046,0.5845,0.5996,228800.0],["1980-09-19",0.5946,0.5946,0.5845,0.5845,534400.0],["1980-09-22",0.5845,0.5895,0.5744,0.5794,65600.0],["1980-09-23",0.5794,0.5895,0.5744,0.5744,987200.0],["1980-09-24",0.5744,0.5845,0.5694,0.5744,1040800.0],["1980-09-25",0.5744,0.5845,0.5694,0.5744,756800.0],["1980-09-26",0.5744,0.5744,0.5542,0.5542,1308800.0],["1980-09-29",0.5542,0.5542,0.529,0.5391,855200.0],["1980-09-30",0.5391,0.5391,0.524,0.5341,96000.0],["1980-10-01",0.5341,0.5341,0.524,0.524,41600.0],["1980-10-02",0.524,0.529,0.524,0.529,57600.0],["1980-10-03",0.529,0.5391,0.524,0.529,184000.0],["1980-10-06",0.529,0.5391,0.529,0.5341,193600.0],["1980-10-07",0.5341,0.5341,0.529,0.529,30400.0],["1980-10-08",0.5341,0.5391,0.5341,0.5391,32000.0],["1980-10-09",0.5391,0.5492,0.5341,0.5391,64800.0],["1980-10-10",0.5391,0.5391,0.529,0.5391,142400.0],["1980-10-13",0.5391,0.5391,0.5341,0.5391,98400.0],["1980-10-14",0.5391,0.5391,0.529,0.5341,72800.0],["1980-10-15",0.5341,0.5391,0.529,0.5391,129600.0],["1980-10-16",0.5341,0.5341,0.529,0.529,55200.0],["1980-10-17",0.529,0.529,0.524,0.524,1032000.0],["1980-10-20",0.524,0.5341,0.5139,0.529,419200.0],["1980-10-21",0.529,0.5341,0.519,0.524,173600.0],["1980-10-22",0.524,0.524,0.5139,0.519,187200.0],["1980-10-23",0.524,0.5341,0.524,0.5341,267200.0],["1980-10-24",0.5341,0.5341,0.519,0.529,323200.0],["1980-10-27",0.529,0.5341,0.524,0.524,183200.0],["1980-10-28",0.524,0.529,0.519,0.529,86400.0],["1980-10-29",0.529,0.5341,0.524,0.5341,41600.0],["1980-10-30",0.529,0.529,0.524,0.529,136000.0],["1980-10-31",0.529,0.5341,0.524,0.529,86400.0],["1980-11-03",0.529,0.5391,0.519,0.5341,212800.0],["1980-11-05",0.5442,0.5542,0.5442,0.5442,216000.0],["1980-11-06",0.5391,0.5391,0.524,0.524,212800.0],["1980-11-07",0.524,0.5341,0.5139,0.5139,60000.0],["1980-11-10",0.5139,0.524,0.5089,0.5089,251200.0],["1980-11-11",0.5139,0.524,0.5139,0.524,90400.0],["1980-11-12",0.524,0.5442,0.519,0.5442,278400.0],["1980-11-13",0.5391,0.5391,0.529,0.5391,48000.0],["1980-11-14",0.5341,0.5341,0.519,0.519,66400.0],["1980-11-17",0.519,0.5341,0.5139,0.529,69600.0],["1980-11-18",0.529,0.529,0.519,0.519,160000.0],["1980-11-19",0.519,0.524,0.519,0.519,100800.0],["1980-11-20",0.519,0.524,0.519,0.519,652800.0],["1980-11-21",0.519,0.524,0.519,0.519,90400.0],["1980-11-24",0.519,0.5391,0.519,0.529,262400.0],["1980-11-25",0.529,0.5341,0.529,0.5341,198400.0],["1980-11-26",0.5341,0.5442,0.529,0.529,296800.0],["1980-11-28",0.529,0.529,0.524,0.529,62400.0],["1980-12-01",0.524,0.524,0.5139,0.519,80800.0],["1980-12-02",0.519,0.524,0.519,0.524,31200.0],["1980-12-03",0.519,0.519,0.5089,0.5089,236000.0],["1980-12-04",0.5139,0.519,0.5139,0.5139,122400.0],["1980-12-05",0.5139,0.519,0.5089,0.5089,88000.0],["1980-12-08",0.5089,0.5089,0.5039,0.5039,86400.0],["1980-12-09",0.5039,0.5089,0.4988,0.4988,98400.0],["1980-12-10",0.4988,0.5039,0.4988,0.4988,154400.0],["1980-12-11",0.4988,0.5039,0.4988,0.4988,268000.0],["1980-12-12",0.4988,0.5039,0.4988,0.5039,57600.0],["1980-12-15",0.5039,0.5089,0.5039,0.5039,70400.0],["1980-12-16",0.5039,0.5089,0.4988,0.5039,57600.0],["1980-12-17",0.5039,0.519,0.5039,0.5139,264800.0],["1980-12-18",0.519,0.5542,0.519,0.5442,400800.0],["1980-12-19",0.5442,0.5492,0.5341,0.5391,50400.0],["1980-12-22",0.5391,0.5442,0.5341,0.5442,52000.0],["1980-12-23",0.5442,0.5643,0.5442,0.5593,155200.0],["1980-12-24",0.5542,0.5542,0.5442,0.5542,670400.0],["1980-12-26",0.5542,0.5542,0.5492,0.5542,10400.0],["1980-12-29",0.5492,0.5492,0.5442,0.5442,68000.0],["1980-12-30",0.5442,0.5442,0.5391,0.5391,52000.0],["1980-12-31",0.5442,0.5492,0.5442,0.5442,158400.0],["1981-01-02",0.5442,0.5492,0.5442,0.5442,63200.0],["1981-01-05",0.5492,0.5744,0.5492,0.5744,88000.0],["1981-01-06",0.5744,0.5845,0.5694,0.5744,134400.0],["1981-01-07",0.5744,0.5744,0.524,0.5694,168800.0],["1981-01-08",0.5694,0.5744,0.5542,0.5593,311200.0],["1981-01-09",0.5593,0.5643,0.5492,0.5593,75200.0],["1981-01-12",0.5593,0.5593,0.5442,0.5492,197600.0],["1981-01-13",0.5492,0.5492,0.5391,0.5442,168000.0],["1981-01-14",0.5442,0.5492,0.5442,0.5442,70400.0],["1981-01-15",0.5391,0.5391,0.529,0.5341,38400.0],["1981-01-16",0.5341,0.5542,0.529,0.5442,96000.0],["1981-01-19",0.5442,0.5492,0.5442,0.5492,74400.0],["1981-01-20",0.5492,0.5492,0.5391,0.5442,73600.0],["1981-01-21",0.5442,0.5542,0.5442,0.5492,38400.0],["1981-01-22",0.5492,0.5643,0.5492,0.5492,86400.0],["1981-01-23",0.5492,0.5492,0.5442,0.5442,74400.0],["1981-01-26",0.5442,0.5442,0.5442,0.5442,35200.0],["1981-01-27",0.5442,0.5442,0.5341,0.5341,46400.0],["1981-01-28",0.5341,0.5442,0.5341,0.5442,261600.0],["1981-01-29",0.5442,0.5492,0.5341,0.5391,68000.0],["1981-01-30",0.5442,0.5492,0.5442,0.5442,38400.0],["1981-02-02",0.5442,0.5492,0.5341,0.5391,87200.0],["1981-02-03",0.5391,0.5542,0.5341,0.5442,278400.0],["1981-02-04",0.5542,0.5593,0.5542,0.5542,117600.0],["1981-02-05",0.5542,0.5694,0.5542,0.5643,99200.0],["1981-02-06",0.5643,0.5845,0.5643,0.5794,142400.0],["1981-02-09",0.5794,0.5794,0.5694,0.5744,173600.0],["1981-02-10",0.5744,0.5895,0.5744,0.5895,120000.0],["1981-02-11",0.5895,0.5996,0.5794,0.5996,108800.0],["1981-02-12",0.5996,0.6147,0.5946,0.5946,348000.0],["1981-02-13",0.5946,0.5946,0.5845,0.5845,152000.0],["1981-02-17",0.5845,0.5895,0.5694,0.5744,76800.0],["1981-02-18",0.5744,0.5744,0.5643,0.5694,48000.0],["1981-02-19",0.5694,0.5845,0.5694,0.5694,178400.0],["1981-02-20",0.5694,0.5845,0.5694,0.5845,54400.0],["1981-02-23",0.5895,0.6046,0.5895,0.5946,52000.0],["1981-02-24",0.5946,0.6046,0.5895,0.5996,90400.0],["1981-02-25",0.5946,0.5946,0.5895,0.5946,120000.0],["1981-02-26",0.5946,0.5946,0.5895,0.5946,32000.0],["1981-02-27",0.5946,0.5996,0.5946,0.5996,115200.0],["1981-03-02",0.5946,0.5946,0.5845,0.5895,91200.0],["1981-03-03",0.5895,0.5946,0.5895,0.5895,312800.0],["1981-03-04",0.5946,0.6147,0.5946,0.6147,308000.0],["1981-03-05",0.6147,0.6197,0.6097,0.6147,216800.0],["1981-03-06",0.6147,0.6147,0.6046,0.6097,240800.0],["1981-03-09",0.6097,0.6097,0.5946,0.5946,104000.0],["1981-03-10",0.5996,0.6046,0.5996,0.5996,125600.0],["1981-03-11",0.6046,0.6046,0.6046,0.6046,155200.0],["1981-03-12",0.6046,0.6046,0.5996,0.6046,32000.0],["1981-03-13",0.6097,0.6147,0.6097,0.6147,122400.0],["1981-03-16",0.6147,0.6147,0.6097,0.6147,43200.0],["1981-03-17",0.6147,0.6349,0.6147,0.6248,204800.0],["1981-03-18",0.6248,0.6298,0.6248,0.6298,119200.0],["1981-03-19",0.6298,0.6349,0.6248,0.6349,129600.0],["1981-03-20",0.6349,0.6399,0.6349,0.6399,295200.0],["1981-03-23",0.6399,0.6601,0.6399,0.655,406400.0],["1981-03-24",0.655,0.6651,0.655,0.6651,729600.0],["1981-03-25",0.6651,0.6701,0.6601,0.6701,309600.0],["1981-03-26",0.6701,0.6701,0.6651,0.6701,156000.0],["1981-03-27",0.6701,0.6701,0.6601,0.6601,166400.0],["1981-03-30",0.6601,0.6601,0.65,0.65,99200.0],["1981-03-31",0.655,0.6701,0.655,0.6651,247200.0],["1981-04-01",0.6651,0.6701,0.6601,0.6601,287200.0],["1981-04-02",0.6601,0.6651,0.65,0.655,82400.0],["1981-04-03",0.6601,0.6651,0.6601,0.6601,136800.0],["1981-04-06",0.6601,0.6601,0.655,0.655,120000.0],["1981-04-07",0.655,0.655,0.65,0.655,84800.0],["1981-04-08",0.655,0.6601,0.6449,0.6449,630400.0],["1981-04-09",0.65,0.655,0.65,0.655,153600.0],["1981-04-10",0.655,0.6601,0.65,0.65,207200.0],["1981-04-13",0.65,0.65,0.6349,0.6399,124000.0],["1981-04-14",0.6399,0.6449,0.6399,0.6399,179200.0],["1981-04-15",0.6399,0.65,0.6399,0.65,264800.0],["1981-04-16",0.65,0.6601,0.65,0.6601,70400.0],["1981-04-20",0.655,0.655,0.6449,0.6449,224000.0],["1981-04-21",0.65,0.655,0.65,0.65,247200.0],["1981-04-22",0.65,0.655,0.6449,0.6449,153600.0],["1981-04-23",0.65,0.655,0.65,0.65,144000.0],["1981-04-24",0.65,0.655,0.65,0.65,58400.0],["1981-04-27",0.65,0.655,0.65,0.65,66400.0],["1981-04-28",0.65,0.655,0.65,0.65,61600.0],["1981-04-29",0.65,0.655,0.65,0.65,182400.0],["1981-04-30",0.65,0.655,0.65,0.655,232000.0],["1981-05-01",0.655,0.655,0.655,0.655,80000.0],["1981-05-04",0.65,0.65,0.6349,0.6349,65600.0],["1981-05-05",0.6349,0.6399,0.6248,0.6248,215200.0],["1981-05-06",0.6248,0.6349,0.6248,0.6298,108800.0],["1981-05-07",0.6298,0.6298,0.6248,0.6248,12800.0],["1981-05-08",0.6248,0.6248,0.6248,0.6248,2400.0],["1981-05-11",0.6248,0.6349,0.6248,0.6298,136000.0],["1981-05-12",0.6298,0.6298,0.6147,0.6147,116000.0],["1981-05-13",0.6147,0.6147,0.6046,0.6046,98400.0],["1981-05-14",0.6046,0.6147,0.5996,0.6097,201600.0],["1981-05-15",0.6097,0.6147,0.5996,0.6046,112800.0],["1981-05-18",0.6046,0.6097,0.6046,0.6097,220800.0],["1981-05-19",0.6097,0.6147,0.6046,0.6147,100800.0],["1981-05-20",0.6147,0.6197,0.6147,0.6147,32800.0],["1981-05-21",0.6197,0.6349,0.6197,0.6349,376000.0],["1981-05-22",0.6349,0.6349,0.6248,0.6298,100000.0],["1981-05-26",0.6298,0.6399,0.6248,0.6399,118400.0],["1981-05-27",0.6349,0.6349,0.6248,0.6248,64000.0],["1981-05-28",0.6248,0.6298,0.6097,0.6197,54400.0],["1981-05-29",0.6197,0.6197,0.6147,0.6147,25600.0],["1981-06-01",0.6147,0.6147,0.6046,0.6097,60800.0],["1981-06-02",0.6097,0.6147,0.6097,0.6097,26400.0],["1981-06-03",0.6097,0.6147,0.6097,0.6097,33600.0],["1981-06-04",0.6097,0.6147,0.6097,0.6097,84800.0],["1981-06-05",0.6097,0.6197,0.6097,0.6197,55200.0],["1981-06-08",0.6147,0.6147,0.6046,0.6046,158400.0],["1981-06-09",0.6046,0.6046,0.5996,0.5996,78400.0],["1981-06-10",0.5996,0.5996,0.5845,0.5895,1528800.0],["1981-06-11",0.5895,0.6248,0.5895,0.6248,1964800.0],["1981-06-12",0.6349,0.6449,0.6349,0.6349,1812000.0],["1981-06-15",0.6349,0.6701,0.6349,0.655,252800.0],["1981-06-16",0.655,0.6701,0.655,0.6651,4344800.0],["1981-06-17",0.6651,0.6802,0.6651,0.6752,2320000.0],["1981-06-18",0.6802,0.6903,0.6802,0.6802,223200.0],["1981-06-19",0.6802,0.6903,0.6651,0.6701,1091200.0],["1981-06-22",0.6852,0.7004,0.6852,0.6903,209600.0],["1981-06-23",0.6903,0.7256,0.6852,0.7205,452000.0],["1981-06-24",0.7205,0.7205,0.6953,0.7004,362400.0],["1981-06-25",0.6953,0.6953,0.6903,0.6903,20800.0],["1981-06-26",0.6903,0.6903,0.6701,0.6701,25600.0],["1981-06-29",0.6701,0.6752,0.6651,0.6651,79200.0],["1981-06-30",0.6651,0.6651,0.655,0.6601,52000.0],["1981-07-01",0.6601,0.6651,0.65,0.65,796800.0],["1981-07-02",0.65,0.65,0.6399,0.6399,30400.0],["1981-07-06",0.6399,0.6601,0.6349,0.6399,24000.0],["1981-07-07",0.6399,0.6449,0.6349,0.6349,68800.0],["1981-07-08",0.6349,0.6349,0.6147,0.6248,87200.0],["1981-07-09",0.6298,0.6449,0.6298,0.6298,171200.0],["1981-07-10",0.6298,0.6298,0.6248,0.6298,51200.0],["1981-07-13",0.6298,0.6298,0.6248,0.6248,106400.0],["1981-07-14",0.6248,0.6248,0.6147,0.6147,30400.0],["1981-07-15",0.6147,0.6248,0.6097,0.6147,46400.0],["1981-07-16",0.6147,0.6197,0.6097,0.6147,11200.0],["1981-07-17",0.6097,0.6097,0.6046,0.6046,12000.0],["1981-07-20",0.6046,0.6046,0.5996,0.5996,26400.0],["1981-07-21",0.5996,0.5996,0.5946,0.5996,46400.0],["1981-07-22",0.5996,0.5996,0.5744,0.5794,134400.0],["1981-07-23",0.5794,0.5794,0.5643,0.5643,147200.0],["1981-07-24",0.5744,0.5845,0.5744,0.5845,202400.0],["1981-07-27",0.5895,0.5996,0.5895,0.5996,125600.0],["1981-07-28",0.5946,0.5946,0.5895,0.5895,18400.0],["1981-07-29",0.5895,0.5895,0.5794,0.5794,16800.0],["1981-07-30",0.5845,0.5845,0.5845,0.5845,7200.0],["1981-07-31",0.5845,0.5946,0.5845,0.5845,12800.0],["1981-08-03",0.5845,0.5845,0.5694,0.5694,23200.0],["1981-08-04",0.5694,0.5694,0.5593,0.5593,92000.0],["1981-08-05",0.5593,0.5694,0.5593,0.5593,167200.0],["1981-08-06",0.5643,0.5694,0.5643,0.5643,29600.0],["1981-08-07",0.5694,0.5744,0.5694,0.5694,44800.0],["1981-08-10",0.5694,0.5744,0.5694,0.5744,48000.0],["1981-08-11",0.5744,0.5845,0.5744,0.5845,19200.0],["1981-08-12",0.5845,0.5946,0.5845,0.5946,110400.0],["1981-08-13",0.5946,0.6046,0.5946,0.5946,145600.0],["1981-08-14",0.5946,0.5946,0.5845,0.5845,49600.0],["1981-08-17",0.5845,0.5845,0.5794,0.5845,40000.0],["1981-08-18",0.5845,0.5845,0.5744,0.5744,9600.0],["1981-08-19",0.5744,0.5794,0.5643,0.5744,31200.0],["1981-08-20",0.5744,0.5744,0.5643,0.5643,51200.0],["1981-08-21",0.5643,0.5643,0.5643,0.5643,52000.0],["1981-08-24",0.5643,0.5744,0.5593,0.5593,242400.0],["1981-08-25",0.5593,0.5643,0.5492,0.5492,12800.0],["1981-08-26",0.5492,0.5593,0.5391,0.5391,73600.0],["1981-08-27",0.5391,0.5442,0.5341,0.5442,79200.0],["1981-08-28",0.5442,0.5442,0.5341,0.5442,175200.0],["1981-08-31",0.5442,0.5442,0.5391,0.5442,87200.0],["1981-09-01",0.5442,0.5492,0.5391,0.5391,56000.0],["1981-09-02",0.5442,0.5643,0.5442,0.5643,198400.0],["1981-09-03",0.5643,0.5643,0.5542,0.5542,92800.0],["1981-09-04",0.5542,0.5643,0.5542,0.5542,90400.0],["1981-09-08",0.5492,0.5492,0.5391,0.5391,398400.0],["1981-09-09",0.5391,0.5442,0.5391,0.5442,68000.0],["1981-09-10",0.5442,0.5542,0.5442,0.5492,28800.0],["1981-09-11",0.5492,0.5845,0.5492,0.5794,408800.0],["1981-09-14",0.5794,0.5895,0.5744,0.5845,284000.0],["1981-09-15",0.5845,0.6046,0.5845,0.5895,589600.0],["1981-09-16",0.5845,0.5845,0.5845,0.5845,65600.0],["1981-09-17",0.5845,0.5895,0.5845,0.5845,118400.0],["1981-09-18",0.5845,0.5845,0.5794,0.5845,204800.0],["1981-09-21",0.5845,0.5845,0.5694,0.5744,122400.0],["1981-09-22",0.5744,0.5794,0.5593,0.5593,80800.0],["1981-09-23",0.5542,0.5542,0.5492,0.5492,11200.0],["1981-09-24",0.5492,0.5542,0.5442,0.5442,16000.0],["1981-09-25",0.5442,0.5492,0.5391,0.5391,75200.0],["1981-09-28",0.5391,0.5391,0.529,0.5341,23200.0],["1981-09-29",0.5442,0.5542,0.5442,0.5442,64800.0],["1981-09-30",0.5442,0.5542,0.5442,0.5442,12000.0],["1981-10-01",0.5442,0.5542,0.5442,0.5542,138400.0],["1981-10-02",0.5542,0.5794,0.5542,0.5794,92800.0],["1981-10-05",0.5794,0.5794,0.5643,0.5694,148800.0],["1981-10-06",0.5694,0.5694,0.5643,0.5643,30400.0],["1981-10-07",0.5643,0.5694,0.5593,0.5593,36800.0],["1981-10-08",0.5593,0.5694,0.5492,0.5643,10285600.0],["1981-10-09",0.5694,0.5794,0.5694,0.5694,156800.0],["1981-10-12",0.5694,0.5694,0.5593,0.5643,289600.0],["1981-10-13",0.5643,0.5794,0.5643,0.5744,262400.0],["1981-10-14",0.5744,0.5794,0.5694,0.5694,162400.0],["1981-10-15",0.5694,0.5694,0.5593,0.5643,114400.0],["1981-10-16",0.5643,0.5643,0.5593,0.5593,113600.0],["1981-10-19",0.5593,0.5694,0.5593,0.5694,621600.0],["1981-10-20",0.5744,0.5845,0.5744,0.5794,199200.0],["1981-10-21",0.5794,0.5895,0.5794,0.5895,153600.0],["1981-10-22",0.5895,0.5946,0.5845,0.5845,366400.0],["1981-10-23",0.5845,0.5895,0.5744,0.5744,59200.0],["1981-10-26",0.5744,0.5744,0.5694,0.5744,23200.0],["1981-10-27",0.5744,0.5794,0.5694,0.5694,53600.0],["1981-10-28",0.5694,0.5744,0.5694,0.5744,14400.0],["1981-10-29",0.5694,0.5694,0.5694,0.5694,5600.0],["1981-10-30",0.5744,0.5845,0.5744,0.5794,315200.0],["1981-11-02",0.5895,0.5996,0.5895,0.5895,248000.0],["1981-11-03",0.5996,0.6147,0.5996,0.6097,91200.0],["1981-11-04",0.6147,0.6248,0.6147,0.6147,253600.0],["1981-11-05",0.6197,0.6298,0.6197,0.6197,105600.0],["1981-11-06",0.6197,0.6248,0.6147,0.6147,338400.0],["1981-11-09",0.6197,0.6248,0.6197,0.6197,31200.0],["1981-11-10",0.6349,0.6601,0.6349,0.6349,1124000.0],["1981-11-11",0.6349,0.6349,0.6298,0.6298,28800.0],["1981-11-12",0.6349,0.6449,0.6349,0.6399,856000.0],["1981-11-13",0.6399,0.655,0.6399,0.6399,468800.0],["1981-11-16",0.6399,0.6399,0.6349,0.6349,29600.0],["1981-11-17",0.6349,0.6349,0.6248,0.6298,217600.0],["1981-11-18",0.6298,0.6349,0.6298,0.6349,71200.0],["1981-11-19",0.6349,0.6349,0.6298,0.6298,34400.0],["1981-11-20",0.6298,0.6349,0.6248,0.6248,26400.0],["1981-11-23",0.6248,0.6298,0.6197,0.6248,104800.0],["1981-11-24",0.6248,0.6248,0.6197,0.6248,56000.0],["1981-11-25",0.6248,0.6298,0.6197,0.6197,45600.0],["1981-11-27",0.6248,0.6298,0.6248,0.6248,23200.0],["1981-11-30",0.6248,0.6248,0.6147,0.6147,124800.0],["1981-12-01",0.6147,0.6248,0.6147,0.6248,52800.0],["1981-12-02",0.6197,0.6197,0.6147,0.6147,72800.0],["1981-12-03",0.6197,0.6349,0.6197,0.6298,211200.0],["1981-12-04",0.6298,0.6298,0.6248,0.6248,36000.0],["1981-12-07",0.6248,0.6349,0.6248,0.6298,64800.0],["1981-12-08",0.6298,0.6298,0.6197,0.6197,512800.0],["1981-12-09",0.6197,0.6197,0.6147,0.6197,25600.0],["1981-12-10",0.6298,0.6449,0.6298,0.6449,874400.0],["1981-12-11",0.6449,0.65,0.6298,0.6298,876000.0],["1981-12-14",0.6248,0.6248,0.6147,0.6197,31200.0],["1981-12-15",0.6197,0.6248,0.6147,0.6197,20800.0],["1981-12-16",0.6197,0.6197,0.6147,0.6147,168000.0],["1981-12-17",0.6147,0.6147,0.6147,0.6147,8800.0],["1981-12-18",0.6147,0.6197,0.6097,0.6097,40000.0],["1981-12-21",0.6097,0.6197,0.6097,0.6097,33600.0],["1981-12-22",0.6097,0.6197,0.6097,0.6147,293600.0],["1981-12-23",0.6097,0.6097,0.5996,0.6046,352000.0],["1981-12-24",0.6046,0.6046,0.5895,0.6046,195200.0],["1981-12-28",0.6046,0.6097,0.5996,0.6046,137600.0],["1981-12-29",0.6046,0.6046,0.5996,0.5996,42400.0],["1981-12-30",0.5996,0.6046,0.5996,0.5996,12800.0],["1981-12-31",0.5996,0.6046,0.5996,0.5996,48800.0],["1982-01-04",0.5996,0.6147,0.5996,0.6147,296800.0],["1982-01-05",0.6147,0.6147,0.5996,0.5996,44800.0],["1982-01-06",0.5996,0.6046,0.5946,0.5946,195200.0],["1982-01-07",0.5946,0.5946,0.5895,0.5946,192800.0],["1982-01-08",0.5946,0.6046,0.5946,0.5946,48000.0],["1982-01-11",0.5946,0.5946,0.5895,0.5946,38400.0],["1982-01-12",0.5895,0.5895,0.5845,0.5895,57600.0],["1982-01-13",0.5845,0.5845,0.5744,0.5794,93600.0],["1982-01-14",0.5794,0.5794,0.5744,0.5744,32000.0],["1982-01-15",0.5744,0.5845,0.5744,0.5744,55200.0],["1982-01-18",0.5744,0.5845,0.5694,0.5845,33600.0],["1982-01-19",0.5845,0.5895,0.5794,0.5895,202400.0],["1982-01-20",0.5895,0.5895,0.5845,0.5845,24000.0],["1982-01-21",0.5845,0.5895,0.5845,0.5845,13600.0],["1982-01-22",0.5895,0.5946,0.5895,0.5895,27200.0],["1982-01-25",0.5895,0.5895,0.5845,0.5845,54400.0],["1982-01-26",0.5845,0.5895,0.5845,0.5895,84800.0],["1982-01-27",0.5895,0.5946,0.5895,0.5895,111200.0],["1982-01-28",0.5895,0.5946,0.5895,0.5946,31200.0],["1982-01-29",0.5996,0.6147,0.5996,0.6046,327200.0],["1982-02-01",0.6046,0.6248,0.5996,0.6097,240000.0],["1982-02-02",0.6097,0.6097,0.5996,0.5996,363200.0],["1982-02-03",0.5996,0.6046,0.5895,0.5996,74400.0],["1982-02-04",0.5996,0.6147,0.5996,0.6046,53600.0],["1982-02-05",0.6046,0.6097,0.6046,0.6046,40000.0],["1982-02-08",0.6046,0.6097,0.5996,0.6046,104800.0],["1982-02-09",0.6046,0.6097,0.6046,0.6097,260800.0],["1982-02-10",0.6097,0.6097,0.6046,0.6046,69600.0],["1982-02-11",0.6046,0.6147,0.6046,0.6147,75200.0],["1982-02-12",0.6147,0.6147,0.6046,0.6046,130400.0],["1982-02-16",0.5996,0.5996,0.5895,0.5895,284800.0],["1982-02-17",0.5895,0.5946,0.5895,0.5895,132800.0],["1982-02-18",0.5895,0.5895,0.5794,0.5794,156000.0],["1982-02-19",0.5794,0.5845,0.5694,0.5694,55200.0],["1982-02-22",0.5694,0.5794,0.5694,0.5794,36000.0],["1982-02-23",0.5794,0.5794,0.5643,0.5643,55200.0],["1982-02-24",0.5643,0.5694,0.5593,0.5694,110400.0],["1982-02-25",0.5694,0.5794,0.5643,0.5794,40800.0],["1982-02-26",0.5794,0.5946,0.5794,0.5895,40000.0],["1982-03-01",0.5845,0.5845,0.5744,0.5744,72000.0],["1982-03-02",0.5744,0.5794,0.5694,0.5794,51200.0],["1982-03-03",0.5694,0.5694,0.5593,0.5593,32800.0],["1982-03-04",0.5593,0.5643,0.5442,0.5442,206400.0],["1982-03-05",0.5492,0.5542,0.5492,0.5492,33600.0],["1982-03-08",0.5542,0.5643,0.5542,0.5542,261600.0],["1982-03-09",0.5542,0.5593,0.5542,0.5542,59200.0],["1982-03-10",0.5542,0.5593,0.5492,0.5542,93600.0],["1982-03-11",0.5542,0.5593,0.5492,0.5542,246400.0],["1982-03-12",0.5542,0.5542,0.5442,0.5442,41600.0],["1982-03-15",0.5442,0.5542,0.5391,0.5492,57600.0],["1982-03-16",0.5492,0.5542,0.5492,0.5492,40800.0],["1982-03-17",0.5492,0.5492,0.5492,0.5492,0.0],["1982-03-18",0.5492,0.5542,0.5442,0.5492,46400.0],["1982-03-19",0.5492,0.5542,0.5442,0.5542,45600.0],["1982-03-22",0.5542,0.5593,0.5442,0.5542,1602400.0],["1982-03-23",0.5542,0.5643,0.5492,0.5593,730400.0],["1982-03-24",0.5593,0.5694,0.5593,0.5694,139200.0],["1982-03-25",0.5694,0.5694,0.5593,0.5643,78400.0],["1982-03-26",0.5643,0.5643,0.5593,0.5643,76000.0],["1982-03-29",0.5643,0.5643,0.5593,0.5643,359200.0],["1982-03-30",0.5643,0.5694,0.5593,0.5593,108000.0],["1982-03-31",0.5593,0.5643,0.5492,0.5542,48800.0],["1982-04-01",0.5593,0.5643,0.5593,0.5643,271200.0],["1982-04-02",0.5643,0.5694,0.5593,0.5593,25600.0],["1982-04-05",0.5593,0.5643,0.5593,0.5593,14400.0],["1982-04-06",0.5593,0.5593,0.5442,0.5492,195200.0],["1982-04-07",0.5492,0.5593,0.5492,0.5492,727200.0],["1982-04-08",0.5542,0.5593,0.5542,0.5593,40800.0],["1982-04-12",0.5593,0.5593,0.5492,0.5492,50400.0],["1982-04-13",0.5542,0.5593,0.5542,0.5593,285600.0],["1982-04-14",0.5542,0.5542,0.5492,0.5492,63200.0],["1982-04-15",0.5492,0.5542,0.5492,0.5542,11200.0],["1982-04-16",0.5542,0.5542,0.5492,0.5492,176800.0],["1982-04-19",0.5492,0.5542,0.5492,0.5542,41600.0],["1982-04-20",0.5542,0.5542,0.5391,0.5391,118400.0],["1982-04-21",0.5391,0.5442,0.5391,0.5442,167200.0],["1982-04-22",0.5442,0.5442,0.5391,0.5442,64000.0],["1982-04-23",0.5442,0.5492,0.5442,0.5492,204000.0],["1982-04-26",0.5492,0.5542,0.5492,0.5492,89600.0],["1982-04-27",0.5492,0.5593,0.5492,0.5593,111200.0],["1982-04-28",0.5593,0.5593,0.5542,0.5542,53600.0],["1982-04-29",0.5542,0.5643,0.5542,0.5593,62400.0],["1982-04-30",0.5593,0.5744,0.5593,0.5694,135200.0],["1982-05-03",0.5694,0.5694,0.5643,0.5694,72800.0],["1982-05-04",0.5643,0.5643,0.5643,0.5643,58400.0],["1982-05-05",0.5643,0.5694,0.5593,0.5643,52800.0],["1982-05-06",0.5643,0.5643,0.5542,0.5593,133600.0],["1982-05-07",0.5593,0.5694,0.5593,0.5593,63200.0],["1982-05-10",0.5593,0.5643,0.5593,0.5593,38400.0],["1982-05-11",0.5593,0.5643,0.5593,0.5643,44800.0],["1982-05-12",0.5643,0.5694,0.5593,0.5593,180800.0],["1982-05-13",0.5593,0.5643,0.5542,0.5542,174400.0],["1982-05-14",0.5542,0.5593,0.5492,0.5492,28800.0],["1982-05-17",0.5492,0.5542,0.5391,0.5391,128000.0],["1982-05-18",0.5391,0.5492,0.5341,0.5442,64800.0],["1982-05-19",0.5442,0.5492,0.5442,0.5492,127200.0],["1982-05-20",0.5492,0.5593,0.5442,0.5593,167200.0],["1982-05-21",0.5593,0.5643,0.5492,0.5542,32000.0],["1982-05-24",0.5542,0.5593,0.5542,0.5542,44000.0],["1982-05-25",0.5542,0.5593,0.5542,0.5542,63200.0],["1982-05-26",0.5542,0.5593,0.5442,0.5492,128000.0],["1982-05-27",0.5492,0.5492,0.5391,0.5442,118400.0],["1982-05-28",0.5391,0.5391,0.529,0.5341,55200.0],["1982-06-01",0.5341,0.5391,0.524,0.5391,69600.0],["1982-06-02",0.5391,0.5391,0.529,0.5341,54400.0],["1982-06-03",0.5341,0.5341,0.524,0.524,385600.0],["1982-06-04",0.524,0.529,0.524,0.524,516800.0],["1982-06-07",0.524,0.529,0.519,0.519,181600.0],["1982-06-08",0.519,0.524,0.519,0.519,31200.0],["1982-06-09",0.519,0.524,0.5089,0.5139,196800.0],["1982-06-10",0.5139,0.519,0.5089,0.519,29600.0],["1982-06-11",0.519,0.5341,0.519,0.5341,239200.0],["1982-06-14",0.5341,0.5341,0.524,0.524,87200.0],["1982-06-15",0.524,0.529,0.519,0.529,158400.0],["1982-06-16",0.524,0.524,0.519,0.519,56800.0],["1982-06-17",0.519,0.524,0.519,0.519,24800.0],["1982-06-18",0.519,0.519,0.4988,0.5139,62400.0],["1982-06-21",0.5139,0.519,0.5089,0.5139,212000.0],["1982-06-22",0.5139,0.519,0.5089,0.519,617600.0],["1982-06-23",0.519,0.524,0.519,0.524,12800.0],["1982-06-24",0.524,0.524,0.519,0.519,192000.0],["1982-06-25",0.519,0.519,0.5089,0.5139,74400.0],["1982-06-28",0.5139,0.519,0.5089,0.5089,16000.0],["1982-06-29",0.5089,0.5139,0.5089,0.5139,24000.0],["1982-06-30",0.5139,0.519,0.5089,0.5139,53600.0],["1982-07-01",0.5139,0.519,0.5089,0.5139,605600.0],["1982-07-02",0.5139,0.5139,0.5089,0.5089,185600.0],["1982-07-06",0.5089,0.5139,0.5089,0.5089,684800.0],["1982-07-07",0.5089,0.519,0.5089,0.5139,20800.0],["1982-07-08",0.5139,0.5139,0.5039,0.5039,128800.0],["1982-07-09",0.5039,0.5089,0.5039,0.5039,118400.0],["1982-07-12",0.5039,0.5089,0.4988,0.5039,134400.0],["1982-07-13",0.5039,0.5089,0.5039,0.5039,108000.0],["1982-07-14",0.5039,0.5039,0.5039,0.5039,57600.0],["1982-07-15",0.5039,0.5089,0.4988,0.5039,131200.0],["1982-07-16",0.5039,0.5039,0.5039,0.5039,16800.0],["1982-07-19",0.5039,0.5039,0.5039,0.5039,24800.0],["1982-07-20",0.5039,0.5089,0.4988,0.5039,119200.0],["1982-07-21",0.5039,0.5039,0.5039,0.5039,54400.0],["1982-07-22",0.4988,0.4988,0.4938,0.4938,44800.0],["1982-07-23",0.4938,0.4988,0.4938,0.4938,77600.0],["1982-07-26",0.4938,0.5039,0.4938,0.4988,50400.0],["1982-07-27",0.4988,0.4988,0.4938,0.4988,6400.0],["1982-07-28",0.4988,0.4988,0.4887,0.4938,78400.0],["1982-07-29",0.4887,0.4887,0.4837,0.4837,104000.0],["1982-07-30",0.4837,0.4887,0.4837,0.4837,10400.0],["1982-08-02",0.4887,0.4938,0.4887,0.4887,13600.0],["1982-08-03",0.4938,0.5039,0.4938,0.5039,44000.0],["1982-08-04",0.5039,0.5039,0.4887,0.4887,70400.0],["1982-08-05",0.4887,0.4887,0.4837,0.4887,38400.0],["1982-08-06",0.4887,0.4887,0.4837,0.4837,44000.0],["1982-08-09",0.4787,0.4787,0.4787,0.4787,88800.0],["1982-08-10",0.4787,0.4837,0.4787,0.4837,116800.0],["1982-08-11",0.4837,0.4837,0.4787,0.4787,62400.0],["1982-08-12",0.4787,0.4787,0.4736,0.4787,256800.0],["1982-08-13",0.4787,0.4837,0.4787,0.4837,14400.0],["1982-08-16",0.4837,0.4887,0.4787,0.4837,13600.0],["1982-08-17",0.4837,0.4887,0.4787,0.4887,107200.0],["1982-08-18",0.5039,0.519,0.5039,0.5039,380800.0],["1982-08-19",0.5039,0.5039,0.5039,0.5039,32000.0],["1982-08-20",0.5039,0.5039,0.4988,0.5039,144000.0],["1982-08-23",0.5139,0.524,0.5139,0.524,156000.0],["1982-08-24",0.519,0.519,0.5089,0.519,260000.0],["1982-08-25",0.519,0.524,0.5139,0.5139,238400.0],["1982-08-26",0.5139,0.5542,0.5139,0.5492,733600.0],["1982-08-27",0.5492,0.5542,0.5391,0.5442,60800.0],["1982-08-30",0.5442,0.5442,0.5341,0.5341,151200.0],["1982-08-31",0.5341,0.5341,0.529,0.5341,100000.0],["1982-09-01",0.5341,0.5391,0.529,0.5341,82400.0],["1982-09-02",0.5341,0.5341,0.529,0.529,87200.0],["1982-09-03",0.529,0.529,0.524,0.524,192800.0],["1982-09-07",0.524,0.529,0.5039,0.5089,170400.0],["1982-09-08",0.5089,0.5139,0.5039,0.5089,97600.0],["1982-09-09",0.5089,0.519,0.5089,0.5139,57600.0],["1982-09-10",0.5139,0.524,0.5139,0.524,72000.0],["1982-09-13",0.524,0.529,0.5139,0.524,238400.0],["1982-09-14",0.529,0.5341,0.529,0.529,137600.0],["1982-09-15",0.529,0.5442,0.529,0.5442,257600.0],["1982-09-16",0.5442,0.5643,0.5442,0.5643,195200.0],["1982-09-17",0.5643,0.5744,0.5593,0.5593,248000.0],["1982-09-20",0.5593,0.5643,0.5593,0.5643,104800.0],["1982-09-21",0.5643,0.5694,0.5643,0.5694,120000.0],["1982-09-22",0.5744,0.5845,0.5744,0.5744,144000.0],["1982-09-23",0.5744,0.5845,0.5744,0.5845,604800.0],["1982-09-24",0.5845,0.5946,0.5845,0.5845,343200.0],["1982-09-27",0.5845,0.5845,0.5794,0.5845,143200.0],["1982-09-28",0.5845,0.5895,0.5845,0.5895,352000.0],["1982-09-29",0.5946,0.5996,0.5946,0.5996,208800.0],["1982-09-30",0.5996,0.5996,0.5845,0.5946,123200.0],["1982-10-01",0.5946,0.6097,0.5895,0.6046,244800.0],["1982-10-04",0.6046,0.6147,0.5996,0.6046,315200.0],["1982-10-05",0.6046,0.6147,0.6046,0.6097,616800.0],["1982-10-06",0.6097,0.6349,0.6097,0.6298,254400.0],["1982-10-07",0.6399,0.6651,0.6399,0.6601,3517600.0],["1982-10-08",0.6601,0.6802,0.6601,0.6651,2360000.0],["1982-10-11",0.6701,0.7054,0.6701,0.7004,2952000.0],["1982-10-12",0.7004,0.7054,0.6802,0.6903,1122400.0],["1982-10-13",0.6903,0.7004,0.6802,0.7004,1841600.0],["1982-10-14",0.7004,0.7104,0.6953,0.6953,1608800.0],["1982-10-15",0.6953,0.7054,0.6903,0.6903,354400.0],["1982-10-18",0.6903,0.7104,0.6852,0.7054,872800.0],["1982-10-19",0.7155,0.7457,0.7155,0.7306,1609600.0],["1982-10-20",0.7407,0.7608,0.7407,0.7507,555200.0],["1982-10-21",0.7558,0.8011,0.7558,0.7709,567200.0],["1982-10-22",0.7709,0.8011,0.7709,0.7961,1200800.0],["1982-10-25",0.781,0.781,0.7558,0.7659,535200.0],["1982-10-26",0.7659,0.7709,0.7558,0.7709,484800.0],["1982-10-27",0.7759,0.8011,0.7759,0.8011,302400.0],["1982-10-28",0.8011,0.8112,0.7961,0.7961,1936000.0],["1982-10-29",0.7961,0.7961,0.781,0.786,810400.0],["1982-11-01",0.786,0.8011,0.786,0.8011,820000.0],["1982-11-02",0.8011,0.8112,0.7961,0.8062,1608800.0],["1982-11-03",0.8062,0.8314,0.7961,0.8213,1275200.0],["1982-11-04",0.8213,0.8213,0.8062,0.8162,1932800.0],["1982-11-05",0.8162,0.8263,0.8062,0.8162,956000.0],["1982-11-08",0.8162,0.8162,0.8011,0.8062,585600.0],["1982-11-09",0.7961,0.7961,0.786,0.7911,708000.0],["1982-11-10",0.7911,0.7961,0.786,0.7911,457600.0],["1982-11-11",0.786,0.786,0.7759,0.786,922400.0],["1982-11-12",0.786,0.7911,0.781,0.781,2600800.0],["1982-11-15",0.7759,0.7759,0.7608,0.7659,190400.0],["1982-11-16",0.7659,0.7659,0.7457,0.7507,764800.0],["1982-11-17",0.7507,0.7659,0.7457,0.7659,2772800.0],["1982-11-18",0.7659,0.7659,0.7558,0.7659,1892000.0],["1982-11-19",0.7659,0.7659,0.7457,0.7457,196800.0],["1982-11-22",0.7457,0.7507,0.7356,0.7356,296800.0],["1982-11-23",0.7356,0.7507,0.7356,0.7407,1584000.0],["1982-11-24",0.7407,0.7457,0.7356,0.7407,196800.0],["1982-11-26",0.7457,0.7608,0.7457,0.7608,231200.0],["1982-11-29",0.7457,0.7457,0.7356,0.7457,144800.0],["1982-11-30",0.7457,0.7457,0.7306,0.7457,571200.0],["1982-12-01",0.7457,0.7558,0.7457,0.7558,600000.0],["1982-12-02",0.7558,0.7558,0.7507,0.7558,85600.0],["1982-12-03",0.7558,0.7709,0.7558,0.7709,245600.0],["1982-12-06",0.7709,0.7911,0.7659,0.7911,687200.0],["1982-12-07",0.7911,0.8062,0.7911,0.8062,496800.0],["1982-12-08",0.8011,0.8011,0.7911,0.7911,59200.0],["1982-12-09",0.7911,0.7961,0.786,0.7961,143200.0],["1982-12-10",0.7911,0.7911,0.7709,0.7709,87200.0],["1982-12-13",0.7709,0.786,0.7709,0.781,96800.0],["1982-12-14",0.781,0.786,0.7558,0.7608,271200.0],["1982-12-15",0.7608,0.7608,0.7155,0.7155,343200.0],["1982-12-16",0.7205,0.7356,0.7205,0.7356,814400.0],["1982-12-17",0.7356,0.7507,0.7356,0.7507,177600.0],["1982-12-20",0.7507,0.7608,0.7507,0.7507,306400.0],["1982-12-21",0.7558,0.7659,0.7558,0.7608,1607200.0],["1982-12-22",0.7608,0.7911,0.7608,0.786,897600.0],["1982-12-23",0.786,0.8011,0.786,0.7961,844000.0],["1982-12-27",0.7961,0.8011,0.781,0.7911,160000.0],["1982-12-28",0.7911,0.7961,0.7759,0.786,137600.0],["1982-12-29",0.786,0.786,0.781,0.786,164000.0],["1982-12-30",0.786,0.786,0.7659,0.781,444000.0],["1982-12-31",0.7759,0.7759,0.7558,0.7558,758400.0],["1983-01-03",0.7659,0.781,0.7659,0.7659,88800.0],["1983-01-04",0.7659,0.7759,0.7659,0.7759,314400.0],["1983-01-05",0.7759,0.7911,0.7759,0.786,345600.0],["1983-01-06",0.781,0.781,0.7659,0.7709,673600.0],["1983-01-07",0.7709,0.7759,0.7709,0.7709,518400.0],["1983-01-10",0.7709,0.7759,0.7659,0.7759,158400.0],["1983-01-11",0.7759,0.781,0.7709,0.7759,388800.0],["1983-01-12",0.7759,0.786,0.7759,0.7759,202400.0],["1983-01-13",0.7759,0.781,0.7709,0.7759,134400.0],["1983-01-14",0.7759,0.786,0.7709,0.786,293600.0],["1983-01-17",0.786,0.786,0.7759,0.781,64000.0],["1983-01-18",0.781,0.786,0.7759,0.786,160800.0],["1983-01-19",0.786,0.7911,0.7759,0.781,200000.0],["1983-01-20",0.781,0.781,0.7659,0.7759,108800.0],["1983-01-21",0.7709,0.7709,0.7608,0.7659,776000.0],["1983-01-24",0.7608,0.7608,0.7457,0.7558,146400.0],["1983-01-25",0.7558,0.7709,0.7558,0.7659,976000.0],["1983-01-26",0.7659,0.7709,0.7608,0.7659,50400.0],["1983-01-27",0.7659,0.781,0.7659,0.7759,223200.0],["1983-01-28",0.7759,0.7759,0.7709,0.7759,115200.0],["1983-01-31",0.781,0.786,0.781,0.786,104000.0],["1983-02-01",0.786,0.8011,0.781,0.7911,653600.0],["1983-02-02",0.7911,0.8062,0.786,0.8011,791200.0],["1983-02-03",0.8062,0.8213,0.8062,0.8112,788800.0],["1983-02-04",0.8112,0.8213,0.7961,0.8011,422400.0],["1983-02-07",0.8011,0.8112,0.8011,0.8112,228000.0],["1983-02-08",0.8062,0.8062,0.8011,0.8062,212800.0],["1983-02-09",0.8062,0.8062,0.8011,0.8011,124800.0],["1983-02-10",0.8011,0.8062,0.7961,0.7961,451200.0],["1983-02-11",0.7961,0.8112,0.7961,0.8062,1167200.0],["1983-02-14",0.8062,0.8314,0.8062,0.8263,561600.0],["1983-02-15",0.8465,0.912,0.8465,0.9069,944000.0],["1983-02-16",0.9069,0.9221,0.8969,0.9019,437600.0],["1983-02-17",0.9069,0.9271,0.9069,0.9221,268800.0],["1983-02-18",0.9221,0.9422,0.9221,0.9372,1146400.0],["1983-02-22",0.9321,0.9321,0.9069,0.9069,1352800.0],["1983-02-23",0.9069,0.917,0.8969,0.9019,592800.0],["1983-02-24",0.9019,0.9069,0.8817,0.8918,1159200.0],["1983-02-25",0.8918,0.8918,0.8767,0.8868,355200.0],["1983-02-28",0.8767,0.8767,0.8616,0.8767,119200.0],["1983-03-01",0.8767,0.8817,0.8616,0.8717,438400.0],["1983-03-02",0.8717,0.8818,0.8717,0.8767,348800.0],["1983-03-03",0.8767,0.8818,0.8717,0.8767,356800.0],["1983-03-04",0.8767,0.8918,0.8767,0.8918,1036800.0],["1983-03-07",0.8918,0.9019,0.8868,0.8918,727200.0],["1983-03-08",0.8918,0.8918,0.8817,0.8868,1096000.0],["1983-03-09",0.8868,0.8918,0.8817,0.8817,590400.0],["1983-03-10",0.8868,0.8969,0.8868,0.8918,240800.0],["1983-03-11",0.8918,0.9019,0.8868,0.8918,1587200.0],["1983-03-14",0.8918,0.8918,0.8817,0.8868,499200.0],["1983-03-15",0.8868,0.8918,0.8817,0.8817,186400.0],["1983-03-16",0.8817,0.8868,0.8566,0.8666,1049600.0],["1983-03-17",0.8666,0.8717,0.8616,0.8717,148800.0],["1983-03-18",0.8717,0.8818,0.8717,0.8767,111200.0],["1983-03-21",0.8767,0.8868,0.8767,0.8817,359200.0],["1983-03-22",0.8818,0.8868,0.8717,0.8767,940000.0],["1983-03-23",0.8767,0.8868,0.8666,0.8817,400800.0],["1983-03-24",0.8868,0.8969,0.8868,0.8918,392800.0],["1983-03-25",0.8918,0.8969,0.8817,0.8918,245600.0],["1983-03-28",0.8918,0.9019,0.8918,0.8969,266400.0],["1983-03-29",0.8969,0.9019,0.8918,0.8969,427200.0],["1983-03-30",0.8969,0.9321,0.8969,0.9321,275200.0],["1983-03-31",0.9372,0.9624,0.9372,0.9473,336000.0],["1983-04-04",0.9473,0.9573,0.9271,0.9372,837600.0],["1983-04-05",0.9372,0.9473,0.9321,0.9372,694400.0],["1983-04-06",0.9372,0.9573,0.9372,0.9473,735200.0],["1983-04-07",0.9473,0.9624,0.9422,0.9624,147200.0],["1983-04-08",0.9674,0.9876,0.9674,0.9876,320800.0],["1983-04-11",0.9976,1.0379,0.9976,1.0228,256000.0],["1983-04-12",1.0228,1.0631,1.0228,1.0581,569600.0],["1983-04-13",1.0581,1.0682,1.0531,1.0631,616800.0],["1983-04-14",1.0631,1.0883,1.0581,1.0883,518400.0],["1983-04-15",1.0883,1.0984,1.0883,1.0934,160000.0],["1983-04-18",1.0934,1.1337,1.0883,1.1085,553600.0],["1983-04-19",1.1085,1.1085,1.0934,1.0934,199200.0],["1983-04-20",1.0934,1.0984,1.0732,1.0732,178400.0],["1983-04-21",1.0732,1.1085,1.0631,1.0984,230400.0],["1983-04-22",1.0984,1.1085,1.0783,1.0833,460000.0],["1983-04-25",1.0833,1.1135,1.0783,1.0883,314400.0],["1983-04-26",1.0883,1.0984,1.0833,1.0833,396000.0],["1983-04-27",1.0833,1.0833,1.048,1.0581,188000.0],["1983-04-28",1.0581,1.0783,1.0581,1.0783,168800.0],["1983-04-29",1.0682,1.0682,1.048,1.048,101600.0],["1983-05-02",1.048,1.0531,1.0379,1.0379,320800.0],["1983-05-03",1.0379,1.043,1.0279,1.0379,62400.0],["1983-05-04",1.0329,1.0329,1.0027,1.0178,457600.0],["1983-05-05",1.0178,1.0228,0.9976,1.0077,417600.0],["1983-05-06",1.0077,1.0279,1.0077,1.0279,523200.0],["1983-05-09",1.0329,1.0631,1.0329,1.0631,831200.0],["1983-05-10",1.0682,1.0984,1.0682,1.0883,1644800.0],["1983-05-11",1.0883,1.1085,1.0732,1.0833,858400.0],["1983-05-12",1.0833,1.0984,1.0833,1.0934,379200.0],["1983-05-13",1.0934,1.0984,1.0783,1.0883,209600.0],["1983-05-16",1.0883,1.0883,1.0531,1.0682,327200.0],["1983-05-17",1.0682,1.0783,1.0631,1.0682,291200.0],["1983-05-18",1.0682,1.0783,1.048,1.0732,539200.0],["1983-05-19",1.0732,1.0883,1.0682,1.0682,792800.0],["1983-05-20",1.0682,1.0732,1.0631,1.0631,92800.0],["1983-05-23",1.0531,1.0531,1.0379,1.048,524000.0],["1983-05-24",1.048,1.0581,1.048,1.0581,261600.0],["1983-05-25",1.0581,1.0631,1.048,1.0581,572000.0],["1983-05-26",1.0581,1.0682,1.0581,1.0682,240000.0],["1983-05-27",1.0682,1.0833,1.0531,1.0833,341600.0],["1983-05-31",1.0833,1.0833,1.048,1.0581,402400.0],["1983-06-01",1.0631,1.1034,1.0631,1.0984,834400.0],["1983-06-02",1.0984,1.1085,1.0732,1.0783,669600.0],["1983-06-03",1.0883,1.1186,1.0883,1.1186,756800.0],["1983-06-06",1.1286,1.1891,1.1286,1.1891,1949600.0],["1983-06-07",1.1891,1.2042,1.1488,1.1689,883200.0],["1983-06-08",1.1689,1.174,1.1488,1.1589,572800.0],["1983-06-09",1.1589,1.1639,1.1236,1.1337,1320000.0],["1983-06-10",1.1337,1.1387,1.1286,1.1387,444000.0],["1983-06-13",1.1387,1.1639,1.1387,1.1488,302400.0],["1983-06-14",1.1488,1.1538,1.1135,1.1337,354400.0],["1983-06-15",1.1337,1.1538,1.1286,1.1438,466400.0],["1983-06-16",1.1438,1.1488,1.1337,1.1438,540000.0],["1983-06-17",1.1438,1.1488,1.1236,1.1236,570400.0],["1983-06-20",1.1236,1.1337,1.1085,1.1286,568800.0],["1983-06-21",1.1286,1.1286,1.0783,1.0984,556800.0],["1983-06-22",1.0984,1.1085,1.0984,1.1034,444800.0],["1983-06-23",1.0934,1.0934,1.048,1.0783,1047200.0],["1983-06-24",1.0783,1.0783,1.0631,1.0783,109600.0],["1983-06-27",1.0783,1.0833,1.048,1.0631,359200.0],["1983-06-28",1.0631,1.0732,1.0329,1.0329,752800.0],["1983-06-29",1.0329,1.043,1.0178,1.0379,820000.0],["1983-06-30",1.0379,1.0581,1.0379,1.0581,6973600.0],["1983-07-01",1.0682,1.0883,1.0682,1.0883,586400.0],["1983-07-05",1.0833,1.0833,1.0581,1.0783,162400.0],["1983-07-06",1.0783,1.0883,1.0682,1.0883,786400.0],["1983-07-07",1.0883,1.0883,1.0783,1.0833,178400.0],["1983-07-08",1.0833,1.0883,1.0732,1.0833,133600.0],["1983-07-11",1.0883,1.1236,1.0883,1.1236,368000.0],["1983-07-12",1.1236,1.1236,1.0883,1.0883,161600.0],["1983-07-13",1.0833,1.0833,1.0682,1.0732,123200.0],["1983-07-14",1.0783,1.0883,1.0783,1.0833,128000.0],["1983-07-15",1.0833,1.0833,1.0732,1.0732,183200.0],["1983-07-18",1.0732,1.0783,1.0581,1.0732,328000.0],["1983-07-19",1.0732,1.0883,1.0631,1.0682,185600.0],["1983-07-20",1.0682,1.0682,1.043,1.0682,1140000.0],["1983-07-21",1.0631,1.0631,1.048,1.0531,112000.0],["1983-07-22",1.0531,1.0581,1.0379,1.0581,80000.0],["1983-07-25",1.0581,1.0631,1.043,1.0631,255200.0],["1983-07-26",1.0631,1.0833,1.0631,1.0732,114400.0],["1983-07-27",1.0732,1.0833,1.0682,1.0783,136000.0],["1983-07-28",1.0783,1.0833,1.0581,1.0682,92800.0],["1983-07-29",1.0581,1.0581,1.043,1.048,645600.0],["1983-08-01",1.043,1.043,0.9976,1.0379,653600.0],["1983-08-02",1.0379,1.0379,1.0228,1.0329,649600.0],["1983-08-03",1.0329,1.043,1.0178,1.0178,515200.0],["1983-08-04",1.0329,1.0531,1.0329,1.043,723200.0],["1983-08-05",1.043,1.043,1.0279,1.0279,129600.0],["1983-08-08",1.0279,1.0279,0.9825,1.0228,207200.0],["1983-08-09",1.0228,1.0379,1.0077,1.0077,361600.0],["1983-08-10",1.0077,1.0379,1.0077,1.0279,238400.0],["1983-08-11",1.0279,1.0379,1.0228,1.0379,148000.0],["1983-08-12",1.0379,1.043,1.0228,1.043,128000.0],["1983-08-15",1.0531,1.0783,1.0531,1.0682,588000.0],["1983-08-16",1.0682,1.0732,1.048,1.0682,123200.0],["1983-08-17",1.0783,1.0883,1.0783,1.0883,112000.0],["1983-08-18",1.0883,1.1085,1.0883,1.1085,126400.0],["1983-08-19",1.1085,1.1135,1.0984,1.1085,190400.0],["1983-08-22",1.1085,1.1236,1.1085,1.1186,253600.0],["1983-08-23",1.1186,1.1337,1.1186,1.1236,364000.0],["1983-08-24",1.1236,1.1286,1.0984,1.1034,68000.0],["1983-08-25",1.0984,1.0984,1.0732,1.0883,108800.0],["1983-08-26",1.0883,1.0883,1.0732,1.0883,44800.0],["1983-08-29",1.0833,1.0833,1.0732,1.0732,72000.0],["1983-08-30",1.0732,1.0833,1.0732,1.0833,553600.0],["1983-08-31",1.0833,1.0833,1.0732,1.0833,176800.0],["1983-09-01",1.0833,1.0833,1.0732,1.0732,104000.0],["1983-09-02",1.0732,1.0833,1.0732,1.0783,92800.0],["1983-09-06",1.0783,1.0833,1.0732,1.0833,490400.0],["1983-09-07",1.0833,1.0883,1.0682,1.0833,544000.0],["1983-09-08",1.0833,1.0833,1.0732,1.0833,104000.0],["1983-09-09",1.0833,1.0833,1.0732,1.0833,146400.0],["1983-09-12",1.0833,1.0883,1.0783,1.0833,196800.0],["1983-09-13",1.0833,1.0833,1.0581,1.0631,363200.0],["1983-09-14",1.0631,1.0682,1.048,1.0682,169600.0],["1983-09-15",1.0682,1.0682,1.0581,1.0581,197600.0],["1983-09-16",1.0581,1.0631,1.048,1.0631,154400.0],["1983-09-19",1.0631,1.0682,1.0531,1.0631,144800.0],["1983-09-20",1.0682,1.0783,1.0682,1.0732,479200.0],["1983-09-21",1.0783,1.0984,1.0783,1.0984,1313600.0],["1983-09-22",1.0984,1.0984,1.0833,1.0883,579200.0],["1983-09-23",1.0883,1.0883,1.0631,1.0833,617600.0],["1983-09-26",1.0833,1.0833,1.043,1.048,480000.0],["1983-09-27",1.048,1.048,1.0077,1.0228,378400.0],["1983-09-28",1.0228,1.0329,1.0077,1.0329,1192800.0],["1983-09-29",1.0329,1.043,1.0228,1.043,87200.0],["1983-09-30",1.043,1.048,1.0329,1.048,195200.0],["1983-10-03",1.048,1.048,1.0279,1.0379,175200.0],["1983-10-04",1.0379,1.043,1.0329,1.0379,99200.0],["1983-10-05",1.0379,1.043,1.0279,1.0379,1297600.0],["1983-10-06",1.0379,1.0631,1.0379,1.0581,193600.0],["1983-10-07",1.0581,1.0631,1.0329,1.048,204800.0],["1983-10-10",1.048,1.048,1.0379,1.048,58400.0],["1983-10-11",1.048,1.048,1.0077,1.0178,324000.0],["1983-10-12",1.0178,1.0228,0.9926,0.9926,319200.0],["1983-10-13",0.9926,1.0077,0.9926,1.0027,307200.0],["1983-10-14",1.0027,1.0077,0.9926,1.0077,149600.0],["1983-10-17",1.0077,1.0279,1.0077,1.0178,165600.0],["1983-10-18",1.0077,1.0077,0.9976,1.0027,104000.0],["1983-10-19",1.0027,1.0077,0.9876,1.0027,1002400.0],["1983-10-20",1.0027,1.0027,0.9876,0.9976,64800.0],["1983-10-21",0.9876,0.9876,0.9473,0.9624,416800.0],["1983-10-24",0.9523,0.9523,0.912,0.9523,300000.0],["1983-10-25",0.9523,0.9624,0.9271,0.9321,259200.0],["1983-10-26",0.9372,0.9573,0.9372,0.9573,1621600.0],["1983-10-27",0.9573,0.9624,0.9473,0.9573,444000.0],["1983-10-28",0.9573,0.9624,0.9523,0.9624,58400.0],["1983-10-31",0.9624,0.9624,0.9271,0.9624,215200.0],["1983-11-01",0.9523,0.9523,0.9271,0.9523,661600.0],["1983-11-02",0.9523,0.9523,0.9372,0.9473,776000.0],["1983-11-03",0.9473,0.9523,0.9372,0.9473,134400.0],["1983-11-04",0.9473,0.9523,0.9372,0.9523,96000.0],["1983-11-07",0.9473,0.9473,0.9372,0.9422,136800.0],["1983-11-08",0.9422,0.9473,0.9271,0.9372,116000.0],["1983-11-09",0.9372,0.9523,0.9221,0.9473,877600.0],["1983-11-10",0.9473,0.9523,0.9372,0.9523,253600.0],["1983-11-11",0.9523,0.9674,0.9372,0.9674,603200.0],["1983-11-14",0.9775,0.9976,0.9775,0.9926,220800.0],["1983-11-15",0.9926,1.0027,0.9825,0.9976,683200.0],["1983-11-16",0.9976,1.0027,0.9926,1.0027,376000.0],["1983-11-17",1.0027,1.0027,0.9926,1.0027,889600.0],["1983-11-18",1.0027,1.0027,0.9876,0.9976,49600.0],["1983-11-21",0.9976,1.0077,0.9876,0.9976,258400.0],["1983-11-22",0.9976,1.0128,0.9976,1.0128,1076800.0],["1983-11-23",1.0128,1.0178,1.0027,1.0178,112800.0],["1983-11-25",1.0178,1.0178,1.0128,1.0128,100800.0],["1983-11-28",1.0077,1.0077,0.9775,0.9775,146400.0],["1983-11-29",0.9825,1.0077,0.9825,1.0027,247200.0],["1983-11-30",1.0027,1.0178,1.0027,1.0178,117600.0],["1983-12-01",1.0128,1.0128,0.9724,0.9876,281600.0],["1983-12-02",0.9876,1.0077,0.9775,1.0027,687200.0],["1983-12-05",1.0027,1.0077,0.9876,0.9976,112800.0],["1983-12-06",0.9976,1.0027,0.9775,0.9775,128000.0],["1983-12-07",0.9825,1.0128,0.9825,1.0128,824000.0],["1983-12-08",1.0128,1.0279,1.0077,1.0279,196000.0],["1983-12-09",1.0279,1.048,1.0077,1.048,173600.0],["1983-12-12",1.048,1.048,1.0379,1.0379,76000.0],["1983-12-13",1.0379,1.0682,1.0279,1.0631,156800.0],["1983-12-14",1.0631,1.0682,1.043,1.0631,456000.0],["1983-12-15",1.0531,1.0531,1.0279,1.0379,96000.0],["1983-12-16",1.0379,1.048,1.0279,1.048,237600.0],["1983-12-19",1.048,1.0531,1.0279,1.043,214400.0],["1983-12-20",1.043,1.0732,1.043,1.0732,378400.0],["1983-12-21",1.0783,1.0883,1.0783,1.0883,76800.0],["1983-12-22",1.0883,1.1034,1.0783,1.1034,604000.0],["1983-12-23",1.1034,1.1186,1.0883,1.0984,159200.0],["1983-12-27",1.0984,1.1186,1.0833,1.1186,654400.0],["1983-12-28",1.1186,1.1186,1.1034,1.1186,222400.0],["1983-12-29",1.1186,1.1186,1.1034,1.1085,52800.0],["1983-12-30",1.1034,1.1034,1.0732,1.1034,101600.0],["1984-01-03",1.1034,1.1034,1.0732,1.0883,194400.0],["1984-01-04",1.0883,1.0984,1.0833,1.0984,139200.0],["1984-01-05",1.0984,1.1286,1.0984,1.1034,687200.0],["1984-01-06",1.1034,1.1236,1.0984,1.1186,1779200.0],["1984-01-09",1.1186,1.1286,1.1186,1.1286,1110400.0],["1984-01-10",1.1286,1.1286,1.1034,1.1135,326400.0],["1984-01-11",1.1135,1.1236,1.1034,1.1085,140800.0],["1984-01-12",1.1085,1.1135,1.0984,1.1085,192800.0],["1984-01-13",1.1085,1.1135,1.0934,1.1085,100800.0],["1984-01-16",1.1085,1.1085,1.0883,1.0934,56800.0],["1984-01-17",1.0934,1.1034,1.0631,1.0833,133600.0],["1984-01-18",1.0833,1.0883,1.0732,1.0883,127200.0],["1984-01-19",1.0883,1.1085,1.0883,1.0934,309600.0],["1984-01-20",1.0934,1.1034,1.0934,1.1034,208800.0],["1984-01-23",1.0984,1.0984,1.0883,1.0984,170400.0],["1984-01-24",1.0984,1.0984,1.0833,1.0934,227200.0],["1984-01-25",1.0984,1.1186,1.0984,1.1085,254400.0],["1984-01-26",1.1085,1.1135,1.0883,1.0984,522400.0],["1984-01-27",1.0984,1.1085,1.0783,1.1085,128000.0],["1984-01-30",1.1085,1.1186,1.1034,1.1135,240800.0],["1984-01-31",1.1135,1.1186,1.0934,1.1186,264800.0],["1984-02-01",1.1186,1.1387,1.1135,1.1236,389600.0],["1984-02-02",1.1236,1.1337,1.1135,1.1186,170400.0],["1984-02-03",1.1236,1.1589,1.1236,1.1438,616800.0],["1984-02-06",1.1236,1.1236,1.0984,1.1085,204800.0],["1984-02-07",1.1085,1.1186,1.0682,1.0934,361600.0],["1984-02-08",1.0934,1.0934,1.0783,1.0883,117600.0],["1984-02-09",1.0833,1.0833,1.0531,1.0631,320800.0],["1984-02-10",1.0631,1.0783,1.0531,1.0783,200800.0],["1984-02-13",1.0783,1.0783,1.048,1.0531,76800.0],["1984-02-14",1.0531,1.0631,1.0379,1.048,426400.0],["1984-02-15",1.048,1.0631,1.043,1.0581,285600.0],["1984-02-16",1.0581,1.0631,1.048,1.0581,344000.0],["1984-02-17",1.0581,1.0631,1.043,1.0531,96000.0],["1984-02-21",1.0531,1.0531,1.0329,1.0329,92000.0],["1984-02-22",1.0329,1.043,1.0178,1.043,187200.0],["1984-02-23",1.043,1.043,1.0077,1.0178,105600.0],["1984-02-24",1.0178,1.048,1.0128,1.0379,536800.0],["1984-02-27",1.0379,1.048,1.0279,1.048,504800.0],["1984-02-28",1.048,1.048,1.0228,1.0279,92000.0],["1984-02-29",1.0279,1.0329,1.0077,1.0329,212800.0],["1984-03-01",1.0228,1.0228,1.0077,1.0077,129600.0],["1984-03-02",1.0077,1.0228,1.0077,1.0228,660800.0],["1984-03-05",1.0228,1.0279,1.0128,1.0228,146400.0],["1984-03-06",1.0228,1.0228,1.0077,1.0128,327200.0],["1984-03-07",1.0128,1.0128,1.0027,1.0077,59200.0],["1984-03-08",1.0077,1.0128,0.9926,0.9926,125600.0],["1984-03-09",0.9926,0.9976,0.9876,0.9976,158400.0],["1984-03-12",0.9976,1.0077,0.9724,0.9976,978400.0],["1984-03-13",0.9976,1.0128,0.9876,1.0128,157600.0],["1984-03-14",1.0128,1.0128,0.9976,1.0077,172800.0],["1984-03-15",1.0077,1.0128,1.0027,1.0128,157600.0],["1984-03-16",1.0128,1.0228,1.0027,1.0128,596800.0],["1984-03-19",1.0128,1.0128,0.9926,1.0128,98400.0],["1984-03-20",1.0128,1.0178,1.0027,1.0077,56800.0],["1984-03-21",1.0077,1.0178,1.0077,1.0178,19200.0],["1984-03-22",1.0178,1.0228,1.0077,1.0178,104000.0],["1984-03-23",1.0178,1.0279,1.0178,1.0178,93600.0],["1984-03-26",1.0178,1.0279,1.0128,1.0178,189600.0],["1984-03-27",1.0178,1.0279,1.0178,1.0228,60000.0],["1984-03-28",1.0228,1.0379,1.0077,1.0379,105600.0],["1984-03-29",1.0379,1.0531,1.0279,1.0279,188000.0],["1984-03-30",1.0228,1.0228,1.0178,1.0178,41600.0],["1984-04-02",1.0178,1.0178,1.0077,1.0178,239200.0],["1984-04-03",1.0178,1.0228,0.9976,1.0027,174400.0],["1984-04-04",0.9976,0.9976,0.9876,0.9876,224000.0],["1984-04-05",0.9825,0.9825,0.9271,0.9372,2004000.0],["1984-04-06",0.9372,0.9624,0.9372,0.9473,87200.0],["1984-04-09",0.9473,0.9573,0.9422,0.9473,138400.0],["1984-04-10",0.9523,0.9674,0.9523,0.9624,218400.0],["1984-04-11",0.9674,0.9775,0.9674,0.9724,80800.0],["1984-04-12",0.9724,0.9724,0.9573,0.9724,59200.0],["1984-04-13",0.9724,0.9775,0.9624,0.9674,96800.0],["1984-04-16",0.9674,0.9876,0.9624,0.9876,185600.0],["1984-04-17",0.9876,0.9876,0.9775,0.9825,188800.0],["1984-04-18",0.9825,1.0178,0.9825,1.0128,236800.0],["1984-04-19",1.0128,1.0178,1.0077,1.0128,260000.0],["1984-04-23",1.0128,1.0178,1.0027,1.0077,133600.0],["1984-04-24",1.0077,1.0279,1.0077,1.0279,353600.0],["1984-04-25",1.0279,1.0329,1.0228,1.0228,258400.0],["1984-04-26",1.0228,1.0279,1.0228,1.0228,32000.0],["1984-04-27",1.0228,1.0329,1.0178,1.0178,208000.0],["1984-04-30",1.0178,1.0228,1.0027,1.0077,57600.0],["1984-05-01",1.0128,1.0279,1.0128,1.0279,228800.0],["1984-05-02",1.0279,1.048,1.0279,1.0379,346400.0],["1984-05-03",1.0379,1.0379,1.0279,1.0279,212000.0],["1984-05-04",1.0279,1.0329,1.0228,1.0329,48800.0],["1984-05-07",1.0279,1.0279,1.0228,1.0279,114400.0],["1984-05-08",1.0279,1.0279,1.0178,1.0228,72000.0],["1984-05-09",1.0228,1.0329,1.0178,1.0178,776000.0],["1984-05-10",1.0178,1.0178,1.0128,1.0128,263200.0],["1984-05-11",1.0128,1.0178,1.0027,1.0027,134400.0],["1984-05-14",1.0027,1.0077,0.9926,0.9976,630400.0],["1984-05-15",0.9976,1.0329,0.9926,1.0329,399200.0],["1984-05-16",1.0329,1.0329,1.0178,1.0279,404000.0],["1984-05-17",1.0228,1.0228,0.9976,1.0077,188000.0],["1984-05-18",1.0077,1.0178,1.0027,1.0077,102400.0],["1984-05-21",1.0128,1.0178,1.0128,1.0128,186400.0],["1984-05-22",1.0128,1.0178,1.0128,1.0128,212800.0],["1984-05-23",1.0128,1.0178,1.0077,1.0077,75200.0],["1984-05-24",1.0077,1.0077,0.9473,0.9674,1717600.0],["1984-05-25",0.9573,0.9573,0.9372,0.9473,88000.0],["1984-05-29",0.9473,0.9573,0.9422,0.9422,82400.0],["1984-05-30",0.9422,0.9523,0.9372,0.9422,148800.0],["1984-05-31",0.9422,0.9422,0.9372,0.9372,164000.0],["1984-06-01",0.9473,0.9624,0.9473,0.9573,197600.0],["1984-06-04",0.9674,0.9926,0.9674,0.9876,159200.0],["1984-06-05",0.9876,0.9926,0.9674,0.9775,152800.0],["1984-06-06",0.9775,0.9825,0.9674,0.9724,1736000.0],["1984-06-07",0.9724,0.9724,0.9523,0.9523,74400.0],["1984-06-08",0.9523,0.9624,0.9473,0.9573,188800.0],["1984-06-11",0.9573,0.9624,0.9523,0.9523,116000.0],["1984-06-12",0.9523,0.9624,0.9473,0.9523,109600.0],["1984-06-13",0.9523,0.9573,0.9473,0.9573,171200.0],["1984-06-14",0.9573,0.9573,0.9473,0.9473,26400.0],["1984-06-15",0.9473,0.9573,0.9422,0.9422,428000.0],["1984-06-18",0.9422,0.9573,0.9372,0.9473,80000.0],["1984-06-19",0.9473,0.9674,0.9473,0.9573,96000.0],["1984-06-20",0.9573,0.9674,0.9523,0.9523,90400.0],["1984-06-21",0.9573,0.9976,0.9573,0.9976,238400.0],["1984-06-22",0.9976,1.0178,0.9976,0.9976,163200.0],["1984-06-25",0.9976,0.9976,0.9775,0.9775,80800.0],["1984-06-26",0.9775,0.9876,0.9724,0.9775,58400.0],["1984-06-27",0.9775,0.9825,0.9674,0.9674,96800.0],["1984-06-28",0.9674,0.9775,0.9674,0.9674,40000.0],["1984-06-29",0.9674,0.9825,0.9674,0.9674,131200.0],["1984-07-02",0.9674,0.9825,0.9674,0.9674,80800.0],["1984-07-03",0.9674,0.9976,0.9674,0.9876,180000.0],["1984-07-05",0.9775,0.9775,0.9724,0.9775,21600.0],["1984-07-06",0.9775,0.9775,0.9775,0.9775,16800.0],["1984-07-09",0.9825,1.0077,0.9825,0.9825,128000.0],["1984-07-10",0.9825,0.9876,0.9724,0.9825,113600.0],["1984-07-11",0.9825,0.9825,0.9775,0.9775,110400.0],["1984-07-12",0.9775,0.9876,0.9775,0.9825,153600.0],["1984-07-13",0.9825,1.0128,0.9825,1.0128,89600.0],["1984-07-16",1.0077,1.0077,0.9976,1.0027,69600.0],["1984-07-17",1.0027,1.0077,0.9976,0.9976,564800.0],["1984-07-18",0.9976,0.9976,0.9775,0.9775,542400.0],["1984-07-19",0.9775,0.9876,0.9775,0.9775,219200.0],["1984-07-20",0.9775,0.9876,0.9775,0.9775,138400.0],["1984-07-23",0.9775,0.9976,0.9775,0.9976,280000.0],["1984-07-24",0.9976,0.9976,0.9926,0.9926,276800.0],["1984-07-25",0.9926,0.9976,0.9876,0.9876,46400.0],["1984-07-26",0.9876,1.0077,0.9876,1.0077,167200.0],["1984-07-27",1.0077,1.0128,0.9976,0.9976,80000.0],["1984-07-30",0.9976,1.0077,0.9976,0.9976,75200.0],["1984-07-31",0.9976,1.0077,0.9976,1.0027,36800.0],["1984-08-01",1.0027,1.0228,1.0027,1.0228,199200.0],["1984-08-02",1.0228,1.048,1.0228,1.0379,305600.0],["1984-08-03",1.043,1.0833,1.043,1.0732,274400.0],["1984-08-06",1.0783,1.1689,1.0783,1.1186,720800.0],["1984-08-07",1.1186,1.1286,1.1034,1.1085,444800.0],["1984-08-08",1.1085,1.1186,1.1034,1.1034,909600.0],["1984-08-09",1.1034,1.1085,1.0984,1.0984,45600.0],["1984-08-10",1.1085,1.1186,1.1085,1.1085,2549600.0],["1984-08-13",1.1085,1.1135,1.1034,1.1135,812800.0],["1984-08-14",1.1135,1.1186,1.1034,1.1085,153600.0],["1984-08-15",1.1085,1.1236,1.1085,1.1186,168000.0],["1984-08-16",1.1186,1.1286,1.1135,1.1236,88800.0],["1984-08-17",1.1236,1.1387,1.1186,1.1387,132800.0],["1984-08-20",1.1387,1.1438,1.1286,1.1286,582400.0],["1984-08-21",1.1286,1.1488,1.1286,1.1337,160800.0],["1984-08-22",1.1337,1.1589,1.1286,1.1387,183200.0],["1984-08-23",1.1387,1.1488,1.1337,1.1337,96000.0],["1984-08-24",1.1337,1.1438,1.1337,1.1337,40000.0],["1984-08-27",1.1337,1.1488,1.1337,1.1337,104000.0],["1984-08-28",1.1337,1.1438,1.1337,1.1337,80800.0],["1984-08-29",1.1337,1.1438,1.1337,1.1337,70400.0],["1984-08-30",1.1337,1.1589,1.1337,1.1589,71200.0],["1984-08-31",1.1589,1.1689,1.1438,1.1589,823200.0],["1984-09-04",1.1589,1.1589,1.1488,1.1538,104000.0],["1984-09-05",1.1538,1.1639,1.1488,1.1488,978400.0],["1984-09-06",1.1488,1.1538,1.1438,1.1538,70400.0],["1984-09-07",1.1538,1.1589,1.1488,1.1538,531200.0],["1984-09-10",1.1538,1.1639,1.1538,1.1538,836800.0],["1984-09-11",1.1639,1.1841,1.1639,1.1689,1720000.0],["1984-09-12",1.174,1.1891,1.174,1.174,111200.0],["1984-09-13",1.174,1.1841,1.174,1.179,210400.0],["1984-09-14",1.1841,1.2093,1.1841,1.1891,481600.0],["1984-09-17",1.1941,1.2143,1.1941,1.2042,620000.0],["1984-09-18",1.2042,1.2596,1.1992,1.2193,865600.0],["1984-09-19",1.2193,1.2496,1.2193,1.2344,467200.0],["1984-09-20",1.2344,1.2496,1.2193,1.2294,276800.0],["1984-09-21",1.2294,1.2496,1.2294,1.2344,293600.0],["1984-09-24",1.2344,1.2344,1.1941,1.2042,468000.0],["1984-09-25",1.2042,1.2093,1.1941,1.2093,389600.0],["1984-09-26",1.2093,1.2244,1.2093,1.2193,324800.0],["1984-09-27",1.2193,1.2344,1.2193,1.2344,226400.0],["1984-09-28",1.2344,1.2395,1.1992,1.1992,158400.0],["1984-10-01",1.1992,1.2244,1.1941,1.2093,145600.0],["1984-10-02",1.2093,1.2244,1.1941,1.1941,317600.0],["1984-10-03",1.1891,1.1891,1.1689,1.179,1518400.0],["1984-10-04",1.179,1.1841,1.1689,1.1689,127200.0],["1984-10-05",1.1689,1.179,1.1589,1.179,387200.0],["1984-10-08",1.179,1.1891,1.179,1.179,108800.0],["1984-10-09",1.179,1.1941,1.179,1.1841,236000.0],["1984-10-10",1.1841,1.1992,1.1689,1.174,308000.0],["1984-10-11",1.174,1.2042,1.1689,1.2042,154400.0],["1984-10-12",1.2042,1.2647,1.2042,1.2445,696800.0],["1984-10-15",1.2496,1.2999,1.2496,1.2848,637600.0],["1984-10-16",1.2848,1.3201,1.2848,1.31,572000.0],["1984-10-17",1.3,1.3,1.2848,1.2899,207200.0],["1984-10-18",1.2899,1.3,1.2748,1.2798,234400.0],["1984-10-19",1.31,1.3352,1.31,1.3352,1922400.0],["1984-10-22",1.3352,1.3403,1.3251,1.3352,187200.0],["1984-10-23",1.3352,1.3604,1.3302,1.3352,580000.0],["1984-10-24",1.3352,1.3352,1.3201,1.3251,163200.0],["1984-10-25",1.3251,1.3302,1.305,1.31,796000.0],["1984-10-26",1.305,1.305,1.2848,1.2949,480000.0],["1984-10-29",1.2949,1.31,1.2949,1.2949,143200.0],["1984-10-30",1.2949,1.3403,1.2949,1.31,267200.0],["1984-10-31",1.31,1.3403,1.3,1.3352,168000.0],["1984-11-01",1.3352,1.3453,1.3201,1.3251,172800.0],["1984-11-02",1.3251,1.3655,1.3251,1.3453,234400.0],["1984-11-05",1.3453,1.3906,1.3453,1.3705,402400.0],["1984-11-06",1.3705,1.4007,1.3705,1.4007,236800.0],["1984-11-07",1.4007,1.4209,1.3856,1.4007,840000.0],["1984-11-08",1.4007,1.4209,1.3906,1.4007,620000.0],["1984-11-09",1.4007,1.4158,1.4007,1.4108,852000.0],["1984-11-12",1.4108,1.4108,1.3906,1.3957,126400.0],["1984-11-13",1.3957,1.4108,1.3906,1.3906,660000.0],["1984-11-14",1.3856,1.3856,1.3604,1.3705,414400.0],["1984-11-15",1.3705,1.3705,1.3503,1.3503,519200.0],["1984-11-16",1.3503,1.3604,1.3503,1.3503,133600.0],["1984-11-19",1.3503,1.3604,1.305,1.31,298400.0],["1984-11-20",1.31,1.3302,1.305,1.3201,219200.0],["1984-11-21",1.3201,1.3201,1.31,1.3201,119200.0],["1984-11-23",1.3201,1.3302,1.3201,1.3201,346400.0],["1984-11-26",1.3201,1.3251,1.3151,1.3201,363200.0],["1984-11-27",1.3201,1.3251,1.2848,1.305,399200.0],["1984-11-28",1.305,1.3151,1.2949,1.31,254400.0],["1984-11-29",1.3,1.3,1.2798,1.2798,151200.0],["1984-11-30",1.2798,1.2848,1.2546,1.2697,184800.0],["1984-12-03",1.2697,1.2697,1.2596,1.2697,88000.0],["1984-12-04",1.2697,1.2748,1.2647,1.2697,117600.0],["1984-12-05",1.2697,1.2748,1.2546,1.2748,177600.0],["1984-12-06",1.2748,1.2899,1.2697,1.2848,2280800.0],["1984-12-07",1.2899,1.3201,1.2899,1.31,257600.0],["1984-12-10",1.3,1.3,1.2798,1.2949,209600.0],["1984-12-11",1.3,1.3151,1.3,1.3151,142400.0],["1984-12-12",1.3151,1.3251,1.31,1.3201,294400.0],["1984-12-13",1.3201,1.3251,1.3151,1.3251,76800.0],["1984-12-14",1.3251,1.3352,1.3201,1.3352,763200.0],["1984-12-17",1.3352,1.3705,1.3352,1.3705,217600.0],["1984-12-18",1.3806,1.4108,1.3806,1.4058,698400.0],["1984-12-19",1.4058,1.4209,1.3906,1.4209,945600.0],["1984-12-20",1.4209,1.4713,1.4108,1.4662,548000.0],["1984-12-21",1.4662,1.4662,1.4511,1.4561,344000.0],["1984-12-24",1.4511,1.4511,1.431,1.441,111200.0],["1984-12-26",1.441,1.441,1.4259,1.4259,51200.0],["1984-12-27",1.4259,1.436,1.4108,1.436,116000.0],["1984-12-28",1.436,1.4561,1.436,1.441,509600.0],["1984-12-31",1.441,1.4511,1.441,1.4461,852800.0],["1985-01-02",1.441,1.441,1.431,1.441,200000.0],["1985-01-03",1.431,1.431,1.4108,1.4108,264800.0],["1985-01-04",1.4108,1.4108,1.3957,1.4007,114400.0],["1985-01-07",1.4007,1.4209,1.3957,1.4108,123200.0],["1985-01-08",1.4108,1.4108,1.4007,1.4007,194400.0],["1985-01-09",1.4058,1.4209,1.4058,1.4158,152000.0],["1985-01-10",1.4158,1.4511,1.4158,1.4511,249600.0],["1985-01-11",1.4511,1.4713,1.4511,1.4612,332800.0],["1985-01-14",1.4612,1.5116,1.4612,1.5065,262400.0],["1985-01-15",1.5116,1.5569,1.5116,1.5166,757600.0],["1985-01-16",1.5166,1.5166,1.4813,1.5065,297600.0],["1985-01-17",1.5065,1.5216,1.4914,1.5166,353600.0],["1985-01-18",1.5166,1.5267,1.5065,1.5267,450400.0],["1985-01-21",1.5267,1.5771,1.5267,1.5771,800800.0],["1985-01-22",1.5771,1.6023,1.562,1.572,532000.0],["1985-01-23",1.572,1.5922,1.562,1.5821,930400.0],["1985-01-24",1.567,1.567,1.5116,1.5216,630400.0],["1985-01-25",1.5267,1.5368,1.5267,1.5317,481600.0],["1985-01-28",1.5317,1.5569,1.5317,1.5368,194400.0],["1985-01-29",1.5368,1.5418,1.4914,1.5418,223200.0],["1985-01-30",1.5418,1.5519,1.5116,1.5317,217600.0],["1985-01-31",1.5317,1.5317,1.4914,1.5116,772800.0],["1985-02-01",1.5015,1.5015,1.4561,1.4713,266400.0],["1985-02-04",1.4713,1.4763,1.4209,1.4612,228000.0],["1985-02-05",1.4612,1.4713,1.441,1.4511,2313600.0],["1985-02-06",1.4511,1.4662,1.4511,1.4511,302400.0],["1985-02-07",1.4511,1.5015,1.4511,1.4864,660000.0],["1985-02-08",1.4864,1.4965,1.4511,1.4511,198400.0],["1985-02-11",1.4511,1.4511,1.431,1.4511,179200.0],["1985-02-12",1.4511,1.4612,1.431,1.4561,375200.0],["1985-02-13",1.4561,1.4914,1.4561,1.4864,2430400.0],["1985-02-14",1.4914,1.5267,1.4914,1.5116,724800.0],["1985-02-15",1.5116,1.5317,1.5116,1.5166,288000.0],["1985-02-19",1.5166,1.5216,1.4914,1.5015,263200.0],["1985-02-20",1.5015,1.5015,1.4662,1.4914,208000.0],["1985-02-21",1.4864,1.4864,1.4713,1.4813,2321600.0],["1985-02-22",1.4763,1.4763,1.4511,1.4662,404800.0],["1985-02-25",1.4511,1.4511,1.4259,1.441,117600.0],["1985-02-26",1.441,1.4511,1.436,1.441,296000.0],["1985-02-27",1.441,1.4511,1.436,1.441,98400.0],["1985-02-28",1.441,1.441,1.4209,1.441,2228800.0],["1985-03-01",1.441,1.4461,1.436,1.4461,292000.0],["1985-03-04",1.441,1.441,1.4007,1.4058,428000.0],["1985-03-05",1.4058,1.4058,1.3906,1.4007,323200.0],["1985-03-06",1.4007,1.431,1.4007,1.4209,863200.0],["1985-03-07",1.4209,1.4209,1.4007,1.4209,115200.0],["1985-03-08",1.4209,1.441,1.4108,1.4209,329600.0],["1985-03-11",1.4209,1.4259,1.4108,1.4158,36800.0],["1985-03-12",1.4158,1.4158,1.4007,1.4108,124000.0],["1985-03-13",1.4108,1.4108,1.3957,1.4108,85600.0],["1985-03-14",1.4108,1.4108,1.3957,1.4108,141600.0],["1985-03-15",1.4058,1.4058,1.3856,1.3906,408800.0],["1985-03-18",1.3906,1.4108,1.3906,1.4108,63200.0],["1985-03-19",1.4108,1.4108,1.3906,1.4058,250400.0],["1985-03-20",1.4058,1.4259,1.4007,1.4108,235200.0],["1985-03-21",1.4108,1.4108,1.3957,1.4058,195200.0],["1985-03-22",1.4108,1.4461,1.4108,1.4461,1308000.0],["1985-03-25",1.4461,1.4461,1.436,1.441,100000.0],["1985-03-26",1.441,1.4763,1.441,1.4763,436800.0],["1985-03-27",1.4763,1.5267,1.4662,1.4914,779200.0],["1985-03-28",1.4914,1.4914,1.4763,1.4914,64000.0],["1985-03-29",1.4914,1.4914,1.4713,1.4813,728800.0],["1985-04-01",1.4813,1.4864,1.4713,1.4763,282400.0],["1985-04-02",1.4763,1.4914,1.4763,1.4763,762400.0],["1985-04-03",1.4763,1.4763,1.4612,1.4713,592000.0],["1985-04-04",1.4713,1.4713,1.4511,1.4713,280800.0],["1985-04-08",1.4713,1.4864,1.4561,1.4612,186400.0],["1985-04-09",1.4612,1.4662,1.431,1.4612,559200.0],["1985-04-10",1.4713,1.4864,1.4713,1.4864,207200.0],["1985-04-11",1.4864,1.4914,1.4813,1.4813,135200.0],["1985-04-12",1.4813,1.4914,1.4713,1.4864,2048800.0],["1985-04-15",1.4914,1.5015,1.4914,1.5015,519200.0],["1985-04-16",1.5015,1.5065,1.4763,1.4864,104000.0],["1985-04-17",1.4864,1.5065,1.4864,1.5065,226400.0],["1985-04-18",1.5065,1.5216,1.5015,1.5116,665600.0],["1985-04-19",1.5216,1.572,1.5216,1.567,203200.0],["1985-04-22",1.567,1.6123,1.567,1.6123,1535200.0],["1985-04-23",1.6123,1.6123,1.5821,1.5922,2025600.0],["1985-04-24",1.5922,1.5922,1.5871,1.5871,184000.0],["1985-04-25",1.5871,1.6123,1.5871,1.6023,246400.0],["1985-04-26",1.6023,1.6123,1.5922,1.6023,144000.0],["1985-04-29",1.6023,1.6224,1.5972,1.5972,100800.0],["1985-04-30",1.5972,1.6123,1.5821,1.6023,2396000.0],["1985-05-01",1.6023,1.6073,1.5821,1.5821,90400.0],["1985-05-02",1.5922,1.6123,1.5922,1.6123,244800.0],["1985-05-03",1.6123,1.6174,1.6023,1.6123,351200.0],["1985-05-06",1.6123,1.6123,1.5922,1.5922,82400.0],["1985-05-07",1.5922,1.6023,1.5922,1.5922,2203200.0],["1985-05-08",1.5922,1.5972,1.5821,1.5821,120000.0],["1985-05-09",1.5771,1.5771,1.5519,1.5519,326400.0],["1985-05-10",1.562,1.5922,1.562,1.572,488800.0],["1985-05-13",1.572,1.6224,1.572,1.6174,800000.0],["1985-05-14",1.6174,1.6476,1.6174,1.6325,1464000.0],["1985-05-15",1.6325,1.6627,1.6325,1.6476,1388800.0],["1985-05-16",1.6476,1.6728,1.6426,1.6627,216800.0],["1985-05-17",1.6627,1.693,1.6627,1.693,219200.0],["1985-05-20",1.703,1.7333,1.703,1.7131,533600.0],["1985-05-21",1.7131,1.7232,1.693,1.7182,242400.0],["1985-05-22",1.7182,1.7232,1.698,1.703,128000.0],["1985-05-23",1.703,1.703,1.6829,1.6829,152000.0],["1985-05-24",1.6728,1.6728,1.6325,1.6527,1465600.0],["1985-05-28",1.6527,1.6577,1.6426,1.6527,1761600.0],["1985-05-29",1.6476,1.6476,1.6123,1.6174,67200.0],["1985-05-30",1.6224,1.6678,1.6224,1.6577,691200.0],["1985-05-31",1.6577,1.6728,1.6476,1.6728,887200.0],["1985-06-03",1.6728,1.6778,1.6526,1.6678,569600.0],["1985-06-04",1.6728,1.7232,1.6728,1.7131,193600.0],["1985-06-05",1.7131,1.7232,1.693,1.703,1598400.0],["1985-06-06",1.703,1.7182,1.6829,1.693,679200.0],["1985-06-07",1.693,1.7232,1.6879,1.7131,205600.0],["1985-06-10",1.7131,1.7282,1.7081,1.7282,344800.0],["1985-06-11",1.7333,1.7484,1.7333,1.7433,753600.0],["1985-06-12",1.7433,1.7433,1.7131,1.7282,184800.0],["1985-06-13",1.7282,1.7383,1.7232,1.7333,414400.0],["1985-06-14",1.7383,1.7534,1.7383,1.7534,193600.0],["1985-06-17",1.7534,1.7635,1.7433,1.7484,228800.0],["1985-06-18",1.7433,1.7433,1.7232,1.7232,130400.0],["1985-06-19",1.7131,1.7131,1.6829,1.6829,191200.0],["1985-06-20",1.6829,1.693,1.6728,1.693,113600.0],["1985-06-21",1.693,1.7534,1.6778,1.7534,260800.0],["1985-06-24",1.7433,1.7433,1.7182,1.7383,172000.0],["1985-06-25",1.7484,1.7585,1.7484,1.7534,984800.0],["1985-06-26",1.7534,1.7685,1.7484,1.7635,130400.0],["1985-06-27",1.7635,1.7786,1.7534,1.7685,1173600.0],["1985-06-28",1.7635,1.7635,1.7484,1.7534,147200.0],["1985-07-01",1.7484,1.7484,1.7182,1.7333,142400.0],["1985-07-02",1.7383,1.7484,1.7383,1.7383,56800.0],["1985-07-03",1.7383,1.7534,1.7383,1.7433,57600.0],["1985-07-05",1.7484,1.7534,1.7484,1.7534,174400.0],["1985-07-08",1.7534,1.7585,1.7484,1.7534,141600.0],["1985-07-09",1.7534,1.7786,1.7534,1.7786,576000.0],["1985-07-10",1.7786,1.7837,1.7635,1.7736,215200.0],["1985-07-11",1.7685,1.7685,1.7333,1.7534,380800.0],["1985-07-12",1.7534,1.7534,1.7232,1.7534,214400.0],["1985-07-15",1.7534,1.7736,1.7433,1.7635,195200.0],["1985-07-16",1.7685,1.7786,1.7685,1.7786,208000.0],["1985-07-17",1.7786,1.7786,1.7736,1.7786,97600.0],["1985-07-18",1.7786,1.7786,1.7685,1.7786,129600.0],["1985-07-19",1.7786,1.7887,1.7736,1.7837,326400.0],["1985-07-22",1.7786,1.7786,1.7433,1.7736,272000.0],["1985-07-23",1.7736,1.7887,1.7333,1.7484,92800.0],["1985-07-24",1.7433,1.7433,1.6728,1.6728,172800.0],["1985-07-25",1.6728,1.6778,1.6527,1.6577,148800.0],["1985-07-26",1.6527,1.6527,1.6325,1.6325,80800.0],["1985-07-29",1.6275,1.6275,1.5922,1.6123,1417600.0],["1985-07-30",1.6073,1.6073,1.5922,1.6023,586400.0],["1985-07-31",1.6073,1.6627,1.6073,1.6627,1322400.0],["1985-08-01",1.6627,1.693,1.6577,1.6728,3260800.0],["1985-08-02",1.6728,1.6778,1.6577,1.6627,471200.0],["1985-08-05",1.6627,1.6627,1.6577,1.6627,208000.0],["1985-08-06",1.6627,1.6678,1.6325,1.6325,1348800.0],["1985-08-07",1.6325,1.6325,1.5922,1.6073,240800.0],["1985-08-08",1.6073,1.6073,1.5972,1.6073,1279200.0],["1985-08-09",1.5972,1.5972,1.562,1.5821,1339200.0],["1985-08-12",1.572,1.572,1.562,1.572,188000.0],["1985-08-13",1.572,1.572,1.5519,1.562,231200.0],["1985-08-14",1.562,1.567,1.5418,1.5468,240000.0],["1985-08-15",1.5468,1.5519,1.5317,1.5418,1355200.0],["1985-08-16",1.5418,1.5519,1.5368,1.5418,1775200.0],["1985-08-19",1.5418,1.5418,1.5368,1.5418,116000.0],["1985-08-20",1.5418,1.5519,1.5418,1.5418,316800.0],["1985-08-21",1.5418,1.572,1.5418,1.567,593600.0],["1985-08-22",1.567,1.572,1.562,1.562,1243200.0],["1985-08-23",1.562,1.572,1.562,1.567,1335200.0],["1985-08-26",1.567,1.567,1.562,1.567,188800.0],["1985-08-27",1.562,1.562,1.5418,1.5519,200000.0],["1985-08-28",1.5418,1.5418,1.5216,1.5368,417600.0],["1985-08-29",1.5368,1.5519,1.5368,1.5468,1324000.0],["1985-08-30",1.5418,1.5418,1.4914,1.5216,1547200.0],["1985-09-03",1.5216,1.5216,1.5065,1.5216,132800.0],["1985-09-04",1.5166,1.5166,1.4864,1.5015,354400.0],["1985-09-05",1.5015,1.5116,1.4914,1.5065,210400.0],["1985-09-06",1.5065,1.5216,1.5015,1.5166,73600.0],["1985-09-09",1.5116,1.5116,1.5015,1.5116,87200.0],["1985-09-10",1.5116,1.5267,1.5116,1.5216,60000.0],["1985-09-11",1.5166,1.5166,1.4763,1.4763,108800.0],["1985-09-12",1.4662,1.4662,1.4511,1.4662,185600.0],["1985-09-13",1.4662,1.4662,1.436,1.4511,477600.0],["1985-09-16",1.4511,1.4561,1.441,1.441,49600.0],["1985-09-17",1.441,1.441,1.4158,1.4259,204800.0],["1985-09-18",1.4209,1.4209,1.3655,1.4108,1700000.0],["1985-09-19",1.4108,1.4511,1.4108,1.441,434400.0],["1985-09-20",1.441,1.4612,1.431,1.431,670400.0],["1985-09-23",1.436,1.4511,1.436,1.4511,368000.0],["1985-09-24",1.4511,1.4561,1.4511,1.4511,606400.0],["1985-09-25",1.4511,1.4511,1.436,1.436,535200.0],["1985-09-26",1.436,1.436,1.4158,1.4158,255200.0],["1985-09-30",1.4158,1.4209,1.3957,1.4158,286400.0],["1985-10-01",1.4158,1.4763,1.4158,1.4461,412800.0],["1985-10-02",1.4461,1.4612,1.4209,1.4209,651200.0],["1985-10-03",1.4209,1.431,1.4007,1.431,223200.0],["1985-10-04",1.431,1.431,1.4007,1.4209,458400.0],["1985-10-07",1.4209,1.4259,1.4108,1.4259,165600.0],["1985-10-08",1.4259,1.4461,1.4259,1.431,77600.0],["1985-10-09",1.441,1.4561,1.441,1.4561,218400.0],["1985-10-10",1.4561,1.4864,1.4561,1.4713,132800.0],["1985-10-11",1.4813,1.5116,1.4813,1.5116,299200.0],["1985-10-14",1.5317,1.5468,1.5317,1.5368,306400.0],["1985-10-15",1.5368,1.567,1.5267,1.562,1308000.0],["1985-10-16",1.562,1.5771,1.562,1.572,216800.0],["1985-10-17",1.572,1.572,1.562,1.562,292800.0],["1985-10-18",1.562,1.572,1.5519,1.567,1296800.0],["1985-10-21",1.567,1.572,1.5519,1.5519,1298400.0],["1985-10-22",1.5519,1.567,1.5519,1.562,55200.0],["1985-10-23",1.562,1.572,1.562,1.572,93600.0],["1985-10-24",1.572,1.5821,1.567,1.5821,85600.0],["1985-10-25",1.5821,1.5821,1.562,1.567,1429600.0],["1985-10-28",1.567,1.567,1.5519,1.5569,1396000.0],["1985-10-29",1.5569,1.567,1.5418,1.5569,83200.0],["1985-10-30",1.562,1.567,1.562,1.562,142400.0],["1985-10-31",1.562,1.5771,1.562,1.5771,88800.0],["1985-11-01",1.5771,1.5972,1.5771,1.5972,1847200.0],["1985-11-04",1.5972,1.6224,1.5972,1.6073,1700800.0],["1985-11-05",1.6073,1.6123,1.5922,1.5972,96000.0],["1985-11-06",1.5972,1.6123,1.5771,1.5821,505600.0],["1985-11-07",1.5821,1.5972,1.5771,1.5922,155200.0],["1985-11-08",1.5922,1.6023,1.5922,1.5922,1356800.0],["1985-11-11",1.5922,1.6023,1.5821,1.6023,1490400.0],["1985-11-12",1.6023,1.6275,1.5972,1.6224,264800.0],["1985-11-13",1.6224,1.6325,1.6224,1.6325,148000.0],["1985-11-14",1.6325,1.6577,1.6325,1.6476,187200.0],["1985-11-15",1.6476,1.6627,1.6325,1.6577,419200.0],["1985-11-18",1.6577,1.6829,1.6476,1.6778,168800.0],["1985-11-19",1.6678,1.6678,1.6527,1.6527,423200.0],["1985-11-20",1.6627,1.6829,1.6627,1.6829,173600.0],["1985-11-21",1.6829,1.6879,1.6577,1.6879,229600.0],["1985-11-22",1.6879,1.693,1.6879,1.693,404000.0],["1985-11-25",1.693,1.703,1.6728,1.703,210400.0],["1985-11-26",1.703,1.7081,1.6829,1.693,798400.0],["1985-11-27",1.693,1.698,1.6829,1.693,1847200.0],["1985-11-29",1.693,1.698,1.6728,1.6778,1400000.0],["1985-12-02",1.6728,1.6728,1.6527,1.6627,117600.0],["1985-12-03",1.6527,1.6527,1.6224,1.6426,273600.0],["1985-12-04",1.6426,1.6627,1.6325,1.6627,982400.0],["1985-12-05",1.6627,1.6627,1.6476,1.6527,1018400.0],["1985-12-06",1.6627,1.6778,1.6627,1.6627,248800.0],["1985-12-09",1.6728,1.693,1.6728,1.693,196800.0],["1985-12-10",1.693,1.7333,1.6778,1.7333,661600.0],["1985-12-11",1.7333,1.7484,1.7232,1.7333,194400.0],["1985-12-12",1.7333,1.7736,1.7333,1.7736,307200.0],["1985-12-13",1.7786,1.8139,1.7786,1.8139,1650400.0],["1985-12-16",1.8139,1.8391,1.8038,1.8189,633600.0],["1985-12-17",1.8189,1.8643,1.8189,1.8592,520800.0],["1985-12-18",1.8592,1.8693,1.8542,1.8643,351200.0],["1985-12-19",1.8643,1.8643,1.8441,1.8643,333600.0],["1985-12-20",1.8643,1.8844,1.8542,1.8844,828000.0],["1985-12-23",1.8844,1.8995,1.8643,1.8693,122400.0],["1985-12-24",1.8643,1.8643,1.8139,1.829,648800.0],["1985-12-26",1.829,1.834,1.824,1.824,327200.0],["1985-12-27",1.824,1.829,1.7937,1.7937,596800.0],["1985-12-30",1.7887,1.7887,1.7736,1.7837,249600.0],["1985-12-31",1.7837,1.824,1.7786,1.824,424800.0],["1986-01-02",1.8139,1.8139,1.7736,1.7937,261600.0],["1986-01-03",1.7937,1.7988,1.7786,1.7988,187200.0],["1986-01-06",1.7988,1.8189,1.7887,1.8139,116000.0],["1986-01-07",1.8139,1.824,1.8088,1.8088,308800.0],["1986-01-08",1.8088,1.8139,1.7736,1.7736,530400.0],["1986-01-09",1.7736,1.8038,1.7736,1.7988,1024800.0],["1986-01-10",1.7937,1.7937,1.7635,1.7736,402400.0],["1986-01-13",1.7736,1.7786,1.7685,1.7786,784800.0],["1986-01-14",1.7786,1.7786,1.7635,1.7786,323200.0],["1986-01-15",1.7786,1.7786,1.7585,1.7585,375200.0],["1986-01-16",1.7585,1.7585,1.7333,1.7433,534400.0],["1986-01-17",1.7433,1.7433,1.7333,1.7433,264800.0],["1986-01-20",1.7383,1.7383,1.6728,1.6879,498400.0],["1986-01-21",1.6879,1.693,1.6526,1.6678,1001600.0],["1986-01-22",1.6527,1.6527,1.6375,1.6476,193600.0],["1986-01-23",1.6476,1.6577,1.6123,1.6577,2154400.0],["1986-01-24",1.6577,1.6728,1.6476,1.6627,1836800.0],["1986-01-27",1.6627,1.6728,1.6426,1.6527,367200.0],["1986-01-28",1.6527,1.6627,1.6426,1.6527,518400.0],["1986-01-29",1.6527,1.698,1.6527,1.6879,852800.0],["1986-01-30",1.6879,1.703,1.6678,1.6879,1629600.0],["1986-01-31",1.6879,1.7433,1.6778,1.7433,1893600.0],["1986-02-03",1.7433,1.7736,1.7333,1.7685,517600.0],["1986-02-04",1.7685,1.7786,1.7484,1.7685,931200.0],["1986-02-05",1.7685,1.7837,1.7585,1.7635,590400.0],["1986-02-06",1.7635,1.7736,1.7433,1.7736,1860800.0],["1986-02-07",1.7736,1.7837,1.7534,1.7736,2558400.0],["1986-02-10",1.7736,1.8088,1.7736,1.8088,372000.0],["1986-02-11",1.8088,1.8139,1.7937,1.7988,516000.0],["1986-02-12",1.7988,1.8038,1.7736,1.7887,209600.0],["1986-02-13",1.7887,1.8139,1.7736,1.8139,1720800.0],["1986-02-14",1.8139,1.8592,1.8088,1.8592,1224000.0],["1986-02-18",1.8592,1.8592,1.834,1.8542,1836800.0],["1986-02-19",1.8542,1.8895,1.8492,1.8743,1319200.0],["1986-02-20",1.8743,1.9096,1.8693,1.9096,805600.0],["1986-02-21",1.9197,1.9953,1.9197,1.9953,1826400.0],["1986-02-24",1.9953,2.0054,1.9751,2.0003,369600.0],["1986-02-25",2.0003,2.0305,1.9852,2.0305,1718400.0],["1986-02-26",2.0255,2.0255,2.0003,2.0104,432800.0],["1986-02-27",2.0205,2.0709,2.0205,2.0709,709600.0],["1986-02-28",2.0709,2.0709,2.0709,2.0709,0.0],["1986-03-03",2.0709,2.0759,2.0154,2.0406,489600.0],["1986-03-04",2.0406,2.0507,2.0305,2.0305,2920800.0],["1986-03-05",2.0205,2.0205,2.0003,2.0205,1615200.0],["1986-03-06",2.0205,2.0356,2.0104,2.0305,468000.0],["1986-03-07",2.0305,2.0557,2.0305,2.0557,922400.0],["1986-03-10",2.0557,2.0709,2.0255,2.0608,755200.0],["1986-03-11",2.0608,2.091,2.0457,2.091,822400.0],["1986-03-12",2.091,2.096,2.0759,2.0759,836800.0],["1986-03-13",2.0759,2.0809,2.0557,2.0709,227200.0],["1986-03-14",2.0709,2.0759,2.0507,2.0759,488000.0],["1986-03-17",2.0658,2.0658,2.0205,2.0205,351200.0],["1986-03-18",2.0205,2.0759,2.0104,2.0104,308000.0],["1986-03-19",2.0104,2.0205,1.9852,1.9902,523200.0],["1986-03-20",1.9902,2.0104,1.9902,2.0054,104000.0],["1986-03-21",2.0053,2.0205,1.9953,2.0104,612000.0],["1986-03-24",2.0104,2.0305,1.9852,2.0255,531200.0],["1986-03-25",2.0255,2.0255,2.0054,2.0054,280000.0],["1986-03-26",2.0003,2.0003,1.9701,1.9953,450400.0],["1986-03-27",1.9953,2.0054,1.9802,1.9902,776000.0],["1986-03-31",1.9953,2.0205,1.9953,1.9953,516800.0],["1986-04-01",1.9953,2.0104,1.9348,1.9348,404000.0],["1986-04-02",1.9449,1.9751,1.9449,1.965,1360000.0],["1986-04-03",1.965,2.0255,1.9398,1.9398,872000.0],["1986-04-04",1.9398,1.9953,1.9398,1.9398,627200.0],["1986-04-07",1.9398,1.9751,1.9398,1.96,362400.0],["1986-04-08",1.96,2.0054,1.96,2.0003,343200.0],["1986-04-09",2.0053,2.0356,2.0053,2.0104,688000.0],["1986-04-10",2.0104,2.0457,2.0104,2.0205,313600.0],["1986-04-11",2.0205,2.091,2.0154,2.0608,721600.0],["1986-04-14",2.0608,2.096,2.0608,2.096,492800.0],["1986-04-15",2.096,2.1162,2.086,2.1112,498400.0],["1986-04-16",2.1112,2.1767,2.1112,2.1615,711200.0],["1986-04-17",2.1615,2.1867,2.1364,2.1716,286400.0],["1986-04-18",2.1716,2.217,2.1615,2.1968,376800.0],["1986-04-21",2.1968,2.2371,2.1817,2.217,178400.0],["1986-04-22",2.217,2.227,2.1212,2.1313,547200.0],["1986-04-23",2.1313,2.1364,2.1212,2.1313,456800.0],["1986-04-24",2.1313,2.1565,2.1313,2.1414,1436000.0],["1986-04-25",2.1414,2.1666,2.1364,2.1414,1379200.0],["1986-04-28",2.1666,2.2321,2.1666,2.2069,868800.0],["1986-04-29",2.2069,2.222,2.1615,2.1767,356000.0],["1986-04-30",2.1767,2.1968,2.1565,2.1565,677600.0],["1986-05-01",2.1464,2.1464,2.1263,2.1263,1566400.0],["1986-05-02",2.1263,2.1364,2.086,2.086,1500800.0],["1986-05-05",2.096,2.1263,2.096,2.1162,407200.0],["1986-05-06",2.1061,2.1061,2.086,2.096,416000.0],["1986-05-07",2.096,2.1263,2.096,2.1162,344000.0],["1986-05-08",2.1061,2.1061,2.096,2.096,1359200.0],["1986-05-09",2.1011,2.1112,2.1011,2.1011,1910400.0],["1986-05-12",2.1011,2.1061,2.0709,2.0759,333600.0],["1986-05-13",2.0759,2.1011,2.0658,2.0759,292000.0],["1986-05-14",2.0759,2.1061,2.0759,2.086,572000.0],["1986-05-15",2.086,2.096,2.0457,2.0507,1689600.0],["1986-05-16",2.0507,2.0608,2.0406,2.0557,1752800.0],["1986-05-19",2.0557,2.086,2.0557,2.0809,167200.0],["1986-05-20",2.0809,2.1011,2.0709,2.086,250400.0],["1986-05-21",2.096,2.1212,2.096,2.1162,167200.0],["1986-05-22",2.1212,2.1767,2.1212,2.1364,636800.0],["1986-05-23",2.1414,2.1716,2.1414,2.1666,796800.0],["1986-05-27",2.1716,2.2119,2.1716,2.1968,209600.0],["1986-05-28",2.1968,2.2321,2.1867,2.2069,999200.0],["1986-05-29",2.2069,2.227,2.2069,2.222,15733600.0],["1986-05-30",2.2119,2.2371,2.2119,2.2371,6500800.0],["1986-06-02",2.2424,2.2475,2.2221,2.2323,314400.0],["1986-06-03",2.2272,2.2525,2.2221,2.2475,154400.0],["1986-06-04",2.2323,2.2525,2.217,2.217,192000.0],["1986-06-05",2.2069,2.2323,2.2018,2.2323,84000.0],["1986-06-06",2.2424,2.2475,2.2221,2.2323,367200.0],["1986-06-09",2.2373,2.2424,2.1815,2.1866,497600.0],["1986-06-10",2.1967,2.1967,2.1714,2.1866,141600.0],["1986-06-11",2.1866,2.1866,2.1612,2.1764,318400.0],["1986-06-12",2.1714,2.1714,2.1003,2.1257,348800.0],["1986-06-13",2.1409,2.1967,2.1409,2.1866,602400.0],["1986-06-16",2.1866,2.1967,2.1764,2.1917,590400.0],["1986-06-17",2.1815,2.217,2.1815,2.2069,294400.0],["1986-06-18",2.2221,2.2221,2.1917,2.2221,104000.0],["1986-06-19",2.212,2.217,2.1917,2.212,386400.0],["1986-06-20",2.2018,2.2221,2.1815,2.2221,540000.0],["1986-06-23",2.212,2.212,2.1714,2.1714,146400.0],["1986-06-24",2.1764,2.1764,2.1511,2.1612,244800.0],["1986-06-25",2.1511,2.2069,2.1511,2.2018,669600.0],["1986-06-26",2.212,2.217,2.1612,2.1917,142400.0],["1986-06-27",2.2018,2.2018,2.1562,2.1917,508800.0],["1986-06-30",2.1967,2.2018,2.1917,2.1917,91200.0],["1986-07-01",2.2018,2.2221,2.1917,2.2221,566400.0],["1986-07-02",2.2069,2.2069,2.1612,2.1714,1055200.0],["1986-07-03",2.1663,2.1663,2.146,2.1612,341600.0],["1986-07-07",2.1663,2.1663,2.0902,2.1054,336000.0],["1986-07-08",2.1003,2.1003,2.0293,2.0699,1145600.0],["1986-07-09",2.0801,2.0801,2.0445,2.0699,460000.0],["1986-07-10",2.0801,2.0953,2.0293,2.0902,258400.0],["1986-07-11",2.1003,2.1054,2.0851,2.1054,210400.0],["1986-07-14",2.1003,2.1003,2.0496,2.0547,216800.0],["1986-07-15",2.0648,2.0648,1.9583,1.9735,804800.0],["1986-07-16",1.9786,1.9989,1.9684,1.9989,378400.0],["1986-07-17",2.009,2.0242,1.9938,1.9938,158400.0],["1986-07-18",1.9837,1.9887,1.9481,1.9786,346400.0],["1986-07-21",1.9684,1.9684,1.9431,1.9532,312800.0],["1986-07-22",1.9583,1.9887,1.9481,1.9837,693600.0],["1986-07-23",1.9735,1.9938,1.9583,1.9634,508800.0],["1986-07-24",1.9532,1.9532,1.8974,1.9177,1747200.0],["1986-07-25",1.8974,1.9279,1.8974,1.9228,2258400.0],["1986-07-28",1.9228,1.9279,1.8822,1.9025,748800.0],["1986-07-29",1.8873,1.8974,1.8568,1.8974,981600.0],["1986-07-30",1.9076,1.9583,1.8873,1.9583,264000.0],["1986-07-31",1.9481,1.9481,1.9228,1.9329,1360000.0],["1986-08-01",1.9279,1.938,1.8974,1.9076,2578400.0],["1986-08-04",1.9076,1.9634,1.8923,1.9532,543200.0],["1986-08-05",1.9735,1.9887,1.9634,1.9887,521600.0],["1986-08-06",1.9989,2.009,1.9887,2.004,1025600.0],["1986-08-07",1.9938,2.004,1.9837,1.9837,1778400.0],["1986-08-08",1.9837,2.004,1.9837,1.9938,1547200.0],["1986-08-11",1.9887,2.0192,1.9887,2.0141,456800.0],["1986-08-12",2.0192,2.0192,2.004,2.0141,629600.0],["1986-08-13",2.009,2.0395,2.009,2.0395,1331200.0],["1986-08-14",2.0293,2.0547,2.0293,2.0395,1867200.0],["1986-08-15",2.0395,2.0648,2.0395,2.0496,1726400.0],["1986-08-18",2.0445,2.0496,2.0344,2.0395,168000.0],["1986-08-19",2.0344,2.0496,2.0293,2.0496,189600.0],["1986-08-20",2.0395,2.0496,2.0344,2.0395,172000.0],["1986-08-21",2.0344,2.0496,2.0242,2.0242,460800.0],["1986-08-22",2.0141,2.0445,2.009,2.0395,360000.0],["1986-08-25",2.0395,2.0395,2.0242,2.0242,92000.0],["1986-08-26",2.0344,2.0547,2.0293,2.0547,399200.0],["1986-08-27",2.0496,2.0699,2.0395,2.0598,12080000.0],["1986-08-28",2.0648,2.0801,2.0496,2.075,10240000.0],["1986-08-29",2.0854,2.0956,2.065,2.0854,200800.0],["1986-09-02",2.0752,2.0803,2.0394,2.0496,584000.0],["1986-09-03",2.0394,2.0599,2.0394,2.0599,544000.0],["1986-09-04",2.0599,2.0854,2.0445,2.0854,726400.0],["1986-09-05",2.065,2.0701,2.0394,2.0496,524800.0],["1986-09-08",2.0445,2.0496,2.0343,2.0445,800800.0],["1986-09-09",2.0343,2.0394,2.0139,2.019,412800.0],["1986-09-10",2.0139,2.0139,1.9832,2.0036,1096000.0],["1986-09-11",1.9985,1.9985,1.881,1.8912,853600.0],["1986-09-12",1.8912,1.8912,1.7787,1.7787,860000.0],["1986-09-15",1.7992,1.7992,1.7174,1.7787,637600.0],["1986-09-16",1.7787,1.7787,1.7225,1.7685,768800.0],["1986-09-17",1.7787,1.789,1.7532,1.7787,588800.0],["1986-09-18",1.789,1.789,1.7276,1.7481,593600.0],["1986-09-19",1.7583,1.7685,1.7378,1.7685,530400.0],["1986-09-22",1.7787,1.789,1.7634,1.789,247200.0],["1986-09-23",1.7992,1.8043,1.7583,1.8043,1021600.0],["1986-09-24",1.8196,1.9014,1.8043,1.9014,673600.0],["1986-09-25",1.9014,1.9116,1.8401,1.881,786400.0],["1986-09-26",1.8707,1.8912,1.8503,1.8707,816800.0],["1986-09-29",1.8401,1.8452,1.8043,1.8452,316800.0],["1986-09-30",1.8247,1.8503,1.789,1.8503,538400.0],["1986-10-01",1.8503,1.8861,1.8503,1.8605,216800.0],["1986-10-02",1.8605,1.8605,1.7992,1.8145,246400.0],["1986-10-03",1.8196,1.8707,1.8196,1.8656,784800.0],["1986-10-06",1.8605,1.881,1.8605,1.8758,176800.0],["1986-10-07",1.8758,1.881,1.8656,1.881,288000.0],["1986-10-08",1.881,1.881,1.8656,1.8758,98400.0],["1986-10-09",1.8758,1.8912,1.8707,1.8861,180800.0],["1986-10-10",1.881,1.8912,1.881,1.8861,84000.0],["1986-10-13",1.8912,1.8963,1.881,1.8912,36000.0],["1986-10-14",1.8963,1.9014,1.8554,1.8554,148000.0],["1986-10-15",1.8605,1.8758,1.8247,1.8758,404000.0],["1986-10-16",1.881,1.8912,1.8707,1.8861,176000.0],["1986-10-17",1.8758,1.8758,1.8503,1.8656,102400.0],["1986-10-20",1.8605,1.8605,1.8094,1.8247,87200.0],["1986-10-21",1.835,1.8503,1.8145,1.8298,153600.0],["1986-10-22",1.8196,1.8401,1.8043,1.8094,240800.0],["1986-10-23",1.8196,1.8401,1.8043,1.835,405600.0],["1986-10-24",1.8298,1.8298,1.789,1.8145,260800.0],["1986-10-27",1.8247,1.8401,1.7941,1.8196,249600.0],["1986-10-28",1.8298,1.8401,1.7992,1.8145,183200.0],["1986-10-29",1.7941,1.8043,1.7736,1.7992,212800.0],["1986-10-30",1.7992,1.8094,1.7838,1.8094,196000.0],["1986-10-31",1.7992,1.8094,1.7941,1.8094,188000.0],["1986-11-03",1.7992,1.8145,1.7992,1.8043,151200.0],["1986-11-04",1.7992,1.8094,1.789,1.8094,352000.0],["1986-11-05",1.8094,1.8247,1.7992,1.8247,1450400.0],["1986-11-06",1.8298,1.835,1.8094,1.8196,1473600.0],["1986-11-07",1.8298,1.835,1.8298,1.835,63200.0],["1986-11-10",1.8298,1.8298,1.8196,1.8247,83200.0],["1986-11-11",1.8196,1.8247,1.7941,1.8247,124800.0],["1986-11-12",1.8298,1.835,1.8043,1.8247,1360000.0],["1986-11-13",1.8247,1.8247,1.7736,1.7941,1714400.0],["1986-11-14",1.8043,1.8043,1.7634,1.7838,132000.0],["1986-11-17",1.7992,1.8094,1.789,1.7992,165600.0],["1986-11-18",1.7992,1.7992,1.6765,1.6765,744000.0],["1986-11-19",1.6867,1.7225,1.6765,1.7174,2100800.0],["1986-11-20",1.7378,1.7583,1.7021,1.743,2039200.0],["1986-11-21",1.7583,1.7685,1.7276,1.7583,603600.0],["1986-11-24",1.7378,1.7583,1.7174,1.7583,468400.0],["1986-11-25",1.7583,1.7685,1.697,1.7276,1066800.0],["1986-11-26",1.7481,1.7685,1.7378,1.7685,296800.0],["1986-11-28",1.7481,1.7787,1.7174,1.7787,322800.0],["1986-12-01",1.8167,1.8167,1.7341,1.8167,362400.0],["1986-12-02",1.8167,1.8993,1.8167,1.858,1000800.0],["1986-12-03",1.858,1.889,1.8167,1.8683,681600.0],["1986-12-04",1.8683,1.8993,1.8374,1.889,667600.0],["1986-12-05",1.8477,1.8683,1.8167,1.858,371600.0],["1986-12-08",1.858,1.8787,1.7961,1.8787,681200.0],["1986-12-09",1.858,1.8787,1.8374,1.858,363600.0],["1986-12-10",1.858,1.8683,1.827,1.8477,632800.0],["1986-12-11",1.8683,1.8786,1.8167,1.8683,601600.0],["1986-12-12",1.8683,1.8786,1.8374,1.8683,271600.0],["1986-12-15",1.8477,1.9406,1.8064,1.9406,1480800.0],["1986-12-16",1.9199,1.9716,1.8993,1.9716,940400.0],["1986-12-17",1.9716,1.9716,1.9199,1.9509,564800.0],["1986-12-18",1.9612,1.9922,1.9303,1.9819,769200.0],["1986-12-19",1.9819,2.0335,1.9716,2.0128,1179200.0],["1986-12-22",2.0128,2.0438,1.9922,2.0232,1572800.0],["1986-12-23",2.0025,2.0232,1.9715,1.9922,868800.0],["1986-12-24",1.9716,2.0025,1.9509,1.9819,424400.0],["1986-12-26",1.9819,1.9819,1.9509,1.9819,89200.0],["1986-12-29",1.9716,1.9716,1.9199,1.9199,260800.0],["1986-12-30",1.9199,1.9406,1.8477,1.8787,517200.0],["1986-12-31",1.8786,1.8786,1.7651,1.7754,346400.0],["1987-01-02",1.7961,1.858,1.7445,1.8374,332000.0],["1987-01-05",1.858,1.9303,1.8374,1.9303,422800.0],["1987-01-06",1.9303,1.9819,1.9199,1.9612,376000.0],["1987-01-07",1.9715,2.0335,1.9612,2.0335,254000.0],["1987-01-08",2.0335,2.0438,1.9819,2.0128,549600.0],["1987-01-09",1.9922,2.0128,1.9406,1.9819,440800.0],["1987-01-12",1.9612,2.0128,1.9509,2.0128,889600.0],["1987-01-13",1.9819,2.0025,1.9819,2.0025,548000.0],["1987-01-14",1.9922,2.0232,1.9509,2.0025,949200.0],["1987-01-15",2.0128,2.0232,1.9716,2.0232,605600.0],["1987-01-16",2.0232,2.0438,1.9406,1.9819,718400.0],["1987-01-19",1.9819,1.9819,1.9406,1.9819,219200.0],["1987-01-20",1.9819,1.9922,1.9406,1.9716,914000.0],["1987-01-21",1.9612,1.9922,1.9303,1.9819,582800.0],["1987-01-22",1.9716,2.0335,1.9716,2.0232,807200.0],["1987-01-23",2.0335,2.0438,1.9096,1.9096,912400.0],["1987-01-26",1.9199,1.9716,1.8993,1.9199,334000.0],["1987-01-27",1.9096,1.9819,1.9096,1.9819,923200.0],["1987-01-28",2.0025,2.0025,1.9406,2.0025,487200.0],["1987-01-29",2.0128,2.0128,1.9303,1.9612,730000.0],["1987-01-30",1.9406,1.9922,1.9303,1.9819,426000.0],["1987-02-02",2.0025,2.0438,1.9716,2.0128,1813200.0],["1987-02-03",2.0025,2.0438,2.0025,2.0335,264800.0],["1987-02-04",2.0541,2.0645,2.0232,2.0541,932800.0],["1987-02-05",2.0438,2.0645,2.0128,2.0438,672400.0],["1987-02-06",2.0438,2.0438,2.0232,2.0232,489600.0],["1987-02-09",2.0541,2.0645,2.0025,2.0232,1955200.0],["1987-02-10",2.0025,2.0335,1.9612,1.9922,415200.0],["1987-02-11",2.0128,2.0645,1.9612,2.0645,304400.0],["1987-02-12",2.0644,2.0644,1.9819,1.9922,472800.0],["1987-02-13",2.0128,2.0954,1.9819,2.0851,862000.0],["1987-02-17",2.0645,2.0954,2.0541,2.0541,409200.0],["1987-02-18",2.0748,2.0748,2.0025,2.0541,561600.0],["1987-02-19",2.0748,2.0748,2.0128,2.0438,746000.0],["1987-02-20",2.0541,2.0541,2.0128,2.0232,605600.0],["1987-02-23",2.0025,2.0438,1.9922,2.0335,442800.0],["1987-02-24",2.0232,2.0851,2.0128,2.0748,486400.0],["1987-02-25",2.0748,2.0748,2.0335,2.0645,523200.0],["1987-02-26",2.0645,2.0748,2.0128,2.0438,614000.0],["1987-02-27",2.0645,2.0645,2.0335,2.0541,690400.0],["1987-03-02",2.0508,2.0716,2.0404,2.0508,746400.0],["1987-03-03",2.0716,2.1028,2.0404,2.0924,599200.0],["1987-03-04",2.082,2.1028,2.082,2.1028,1208400.0],["1987-03-05",2.1133,2.1237,2.0404,2.0716,1509200.0],["1987-03-06",2.0612,2.0924,2.0508,2.0924,653600.0],["1987-03-09",2.1028,2.1028,2.0508,2.0612,126400.0],["1987-03-10",2.082,2.1341,2.082,2.1028,898400.0],["1987-03-11",2.1237,2.1237,2.0612,2.0716,571200.0],["1987-03-12",2.0508,2.1445,2.0508,2.1341,547600.0],["1987-03-13",2.1341,2.1653,2.1133,2.1445,290000.0],["1987-03-16",2.1549,2.1549,2.0924,2.1341,381600.0],["1987-03-17",2.1133,2.1445,2.1028,2.1445,550800.0],["1987-03-18",2.1445,2.1965,2.1341,2.1861,381600.0],["1987-03-19",2.1757,2.2069,2.1549,2.1965,315600.0],["1987-03-20",2.207,2.2382,2.1861,2.2382,580000.0],["1987-03-23",2.2278,2.2278,2.1653,2.2278,848400.0],["1987-03-24",2.2069,2.2174,2.1653,2.1861,324400.0],["1987-03-25",2.1653,2.207,2.0924,2.1653,365200.0],["1987-03-26",2.1653,2.2069,2.1549,2.1965,317200.0],["1987-03-27",2.1549,2.207,2.1133,2.1653,358800.0],["1987-03-30",2.1237,2.1445,2.03,2.1445,286400.0],["1987-03-31",2.1653,2.1757,2.1028,2.1028,744800.0],["1987-04-01",2.082,2.1133,1.9987,2.0612,524400.0],["1987-04-02",2.0716,2.0716,1.9779,2.0196,1031600.0],["1987-04-03",2.0508,2.1653,2.0092,2.1653,396400.0],["1987-04-06",2.1445,2.1757,2.1028,2.1237,397200.0],["1987-04-07",2.1445,2.1445,1.9987,2.0508,1020400.0],["1987-04-08",2.0508,2.1549,2.0508,2.1445,821200.0],["1987-04-09",2.1237,2.1445,2.082,2.1133,453200.0],["1987-04-10",2.1028,2.1028,2.0612,2.0924,220000.0],["1987-04-13",2.082,2.082,2.0092,2.0092,644400.0],["1987-04-14",1.853,1.9363,1.7697,1.8946,692400.0],["1987-04-15",1.9155,2.0612,1.8634,2.0404,478800.0],["1987-04-16",2.0508,2.0716,2.0092,2.0404,500800.0],["1987-04-20",2.03,2.03,1.9259,2.0092,284800.0],["1987-04-21",2.03,2.0508,1.9779,2.0508,316400.0],["1987-04-22",1.9883,2.0404,1.9675,1.9987,577600.0],["1987-04-23",1.9987,1.9987,1.9259,1.9883,289200.0],["1987-04-24",1.9883,1.9883,1.8634,1.9779,369200.0],["1987-04-27",1.9571,2.0196,1.853,1.9571,508000.0],["1987-04-28",1.9571,1.9571,1.853,1.9155,580000.0],["1987-04-29",1.9155,1.9467,1.8946,1.9155,228000.0],["1987-04-30",1.9363,1.9883,1.9155,1.9675,309600.0],["1987-05-01",1.9675,1.9779,1.9155,1.9571,313600.0],["1987-05-04",1.9779,1.9987,1.9155,1.9987,2033600.0],["1987-05-05",1.9987,2.0404,1.9779,2.0404,660400.0],["1987-05-06",2.0196,2.0196,1.9571,1.9779,143600.0],["1987-05-07",1.9987,2.0196,1.9467,2.0092,230800.0],["1987-05-08",1.9883,2.03,1.9467,2.0196,163200.0],["1987-05-11",1.9987,2.082,1.9987,2.03,787200.0],["1987-05-12",2.0092,2.0508,1.9571,2.0196,1348400.0],["1987-05-13",2.0092,2.0612,1.9259,2.0508,167200.0],["1987-05-14",2.03,2.03,1.9571,1.9987,143600.0],["1987-05-15",1.9779,1.9779,1.8738,1.9363,218800.0],["1987-05-18",1.9571,1.9571,1.8634,1.9467,363200.0],["1987-05-19",1.9571,1.9571,1.8634,1.8738,1438400.0],["1987-05-20",1.8634,1.8842,1.8322,1.8322,471600.0],["1987-05-21",1.8738,1.8946,1.853,1.853,300000.0],["1987-05-22",1.8634,1.9051,1.8634,1.8738,485600.0],["1987-05-26",1.9155,1.9467,1.9051,1.9259,468000.0],["1987-05-27",1.9363,1.9571,1.9155,1.9363,1440400.0],["1987-05-28",1.9467,1.9987,1.8738,1.9779,397600.0],["1987-05-29",1.9467,1.9675,1.9051,1.9571,314400.0],["1987-06-01",1.9748,1.9958,1.9537,1.9748,291600.0],["1987-06-02",1.9958,2.0063,1.9222,1.9853,228800.0],["1987-06-03",1.9643,2.0063,1.9643,1.9958,450800.0],["1987-06-04",1.9958,2.0063,1.9537,1.9853,106800.0],["1987-06-05",1.9643,2.0063,1.9222,1.9958,1350400.0],["1987-06-08",1.9748,1.9958,1.9222,1.9853,217600.0],["1987-06-09",2.0168,2.0483,1.9642,2.0378,468800.0],["1987-06-10",2.0168,2.0798,2.0168,2.0378,284800.0],["1987-06-11",2.0588,2.0903,2.0273,2.0798,198400.0],["1987-06-12",2.1008,2.1218,2.0798,2.1218,379200.0],["1987-06-15",2.1218,2.1743,2.1113,2.1323,334000.0],["1987-06-16",2.1428,2.1743,2.1113,2.1638,604000.0],["1987-06-17",2.1848,2.1848,2.1428,2.1743,420800.0],["1987-06-18",2.1848,2.1848,2.1743,2.1848,362000.0],["1987-06-19",2.1848,2.1848,2.1638,2.1848,680800.0],["1987-06-22",2.1743,2.1953,2.1533,2.1743,638000.0],["1987-06-23",2.1848,2.1953,2.1638,2.1953,632400.0],["1987-06-24",2.2058,2.2163,2.1953,2.1953,530400.0],["1987-06-25",2.2058,2.2268,2.1953,2.2163,376800.0],["1987-06-26",2.1953,2.2163,2.1848,2.1953,618800.0],["1987-06-29",2.2058,2.2163,2.1848,2.1953,871600.0],["1987-06-30",2.1953,2.2058,2.1743,2.1743,374400.0],["1987-07-01",2.1743,2.1848,2.1218,2.1428,1076400.0],["1987-07-02",2.1428,2.1428,2.1113,2.1323,397600.0],["1987-07-06",2.1008,2.1008,2.0483,2.0903,1932400.0],["1987-07-07",2.0693,2.1008,2.0693,2.0798,664000.0],["1987-07-08",2.0798,2.0798,2.0273,2.0378,872000.0],["1987-07-09",2.0483,2.0693,2.0273,2.0483,548400.0],["1987-07-10",2.0378,2.0798,2.0273,2.0693,1779600.0],["1987-07-13",2.0483,2.0588,2.0378,2.0483,316800.0],["1987-07-14",2.0378,2.0693,2.0378,2.0588,345600.0],["1987-07-15",2.0168,2.0588,2.0168,2.0273,724400.0],["1987-07-16",2.0168,2.0588,2.0168,2.0378,1655200.0],["1987-07-17",2.0378,2.0483,2.0168,2.0378,1959200.0],["1987-07-20",2.0168,2.0378,1.9958,2.0168,774400.0],["1987-07-21",1.9958,2.0273,1.9958,2.0063,596400.0],["1987-07-22",1.9958,2.0483,1.9958,2.0273,372000.0],["1987-07-23",2.0378,2.0693,2.0273,2.0693,887600.0],["1987-07-24",2.0483,2.0693,2.0378,2.0693,1744000.0],["1987-07-27",2.0798,2.0798,2.0483,2.0588,797600.0],["1987-07-28",2.0483,2.0798,2.0273,2.0798,570000.0],["1987-07-29",2.0588,2.0798,2.0483,2.0798,717200.0],["1987-07-30",2.0798,2.0903,2.0588,2.0798,316800.0],["1987-07-31",2.0693,2.1008,2.0693,2.0903,709600.0],["1987-08-03",2.0693,2.1218,2.0693,2.0903,1124400.0],["1987-08-04",2.0903,2.1218,2.0798,2.0903,746800.0],["1987-08-05",2.0798,2.1323,2.0798,2.1218,802400.0],["1987-08-06",2.1113,2.1638,2.1113,2.1533,642000.0],["1987-08-07",2.1428,2.1743,2.1428,2.1638,1040400.0],["1987-08-10",2.1533,2.2163,2.1533,2.2163,984000.0],["1987-08-11",2.2163,2.2479,2.1638,2.2479,1911200.0],["1987-08-12",2.2268,2.2268,2.1848,2.2163,1270400.0],["1987-08-13",2.1953,2.2374,2.1953,2.2268,1031600.0],["1987-08-14",2.2058,2.2899,2.1848,2.2689,1346400.0],["1987-08-17",2.2689,2.2899,2.2374,2.2689,1210000.0],["1987-08-18",2.2584,2.2794,2.2479,2.2689,746000.0],["1987-08-19",2.2794,2.3004,2.2479,2.2899,669600.0],["1987-08-20",2.2794,2.3844,2.2794,2.3424,831200.0],["1987-08-21",2.3529,2.3844,2.3424,2.3844,556400.0],["1987-08-24",2.3844,2.4264,2.3529,2.3949,797600.0],["1987-08-25",2.3949,2.4474,2.3844,2.4054,1160400.0],["1987-08-26",2.3844,2.4054,2.3529,2.4054,1259200.0],["1987-08-27",2.3844,2.4054,2.3529,2.3634,950400.0],["1987-08-28",2.3319,2.3424,2.3109,2.3214,486400.0],["1987-08-31",2.3074,2.3498,2.3074,2.3074,668000.0],["1987-09-01",2.2862,2.3286,2.2862,2.2968,854800.0],["1987-09-02",2.2862,2.3074,2.2227,2.2862,725600.0],["1987-09-03",2.2968,2.3074,2.1592,2.2122,10868000.0],["1987-09-04",2.2333,2.2333,2.1486,2.2122,374800.0],["1987-09-08",2.1592,2.1592,2.0957,2.1275,1256000.0],["1987-09-09",2.1063,2.1063,2.0851,2.1063,1048000.0],["1987-09-10",2.1063,2.1169,2.0851,2.1063,1608000.0],["1987-09-11",2.1169,2.1381,2.0957,2.1169,1106000.0],["1987-09-14",2.1275,2.1381,2.0746,2.1381,808800.0],["1987-09-15",2.1486,2.1592,2.1063,2.1592,519600.0],["1987-09-16",2.1804,2.1804,2.1063,2.1169,661200.0],["1987-09-17",2.1169,2.1169,2.0746,2.0746,734000.0],["1987-09-18",2.0851,2.0957,2.064,2.064,909200.0],["1987-09-21",2.0746,2.0851,2.0428,2.064,572400.0],["1987-09-22",2.0428,2.064,2.011,2.0534,1015200.0],["1987-09-23",2.0534,2.0851,2.0534,2.0851,614000.0],["1987-09-24",2.0851,2.0851,2.0534,2.0746,607600.0],["1987-09-25",2.0534,2.064,2.0428,2.0534,602800.0],["1987-09-28",2.0428,2.1275,2.0428,2.0851,604400.0],["1987-09-29",2.0851,2.1169,2.0746,2.0851,520400.0],["1987-09-30",2.064,2.0957,2.0322,2.064,952800.0],["1987-10-01",2.0746,2.0957,2.0428,2.0746,620000.0],["1987-10-02",2.0851,2.0851,2.064,2.064,438800.0],["1987-10-05",2.064,2.0746,2.0428,2.0428,538000.0],["1987-10-06",2.0428,2.0534,2.0216,2.0322,916000.0],["1987-10-07",2.0428,2.0428,1.9475,1.9793,909200.0],["1987-10-08",1.9581,1.9899,1.9264,1.937,339600.0],["1987-10-09",1.9475,2.0005,1.9264,1.9687,922400.0],["1987-10-12",1.9264,1.9687,1.8946,1.9475,984800.0],["1987-10-13",1.9475,1.9687,1.8629,1.9158,1582000.0],["1987-10-14",1.9052,1.9158,1.8311,1.884,570800.0],["1987-10-15",1.8629,1.9264,1.8523,1.8629,434800.0],["1987-10-16",1.8629,1.9052,1.8311,1.8311,635600.0],["1987-10-19",1.8205,1.8205,1.4712,1.4924,1228400.0],["1987-10-20",1.5242,1.6088,1.4395,1.4924,1735600.0],["1987-10-21",1.5242,1.5771,1.5242,1.5347,1672800.0],["1987-10-22",1.4818,1.503,1.4289,1.4818,2005600.0],["1987-10-23",1.4607,1.5136,1.4395,1.5136,911200.0],["1987-10-26",1.503,1.503,1.4395,1.4501,1038800.0],["1987-10-27",1.4924,1.503,1.4607,1.4924,608800.0],["1987-10-28",1.503,1.503,1.4395,1.503,317200.0],["1987-10-29",1.4924,1.5665,1.4924,1.5559,1582000.0],["1987-10-30",1.5453,1.5877,1.5453,1.5559,1435200.0],["1987-11-02",1.5559,1.6088,1.5559,1.5877,1032000.0],["1987-11-03",1.5453,1.5771,1.5347,1.5665,2166400.0],["1987-11-04",1.5453,1.6088,1.5453,1.5665,498800.0],["1987-11-05",1.5559,1.6194,1.5559,1.5877,618400.0],["1987-11-06",1.6406,1.6512,1.5877,1.5877,1118800.0],["1987-11-09",1.5665,1.5983,1.5559,1.5877,297600.0],["1987-11-10",1.5877,1.63,1.5559,1.5877,450400.0],["1987-11-11",1.63,1.6723,1.63,1.6406,534400.0],["1987-11-12",1.6618,1.7041,1.6512,1.6618,222000.0],["1987-11-13",1.6829,1.7041,1.6512,1.6512,291200.0],["1987-11-16",1.6512,1.6829,1.6512,1.6618,295200.0],["1987-11-17",1.6618,1.6829,1.6406,1.6512,287600.0],["1987-11-18",1.6512,1.6618,1.63,1.63,958400.0],["1987-11-19",1.63,1.6618,1.5453,1.5559,438000.0],["1987-11-20",1.5559,1.5771,1.5242,1.5347,482000.0],["1987-11-23",1.5559,1.5665,1.5453,1.5559,490800.0],["1987-11-24",1.5453,1.5877,1.5453,1.5559,297600.0],["1987-11-25",1.5983,1.5983,1.5453,1.5559,707200.0],["1987-11-27",1.5771,1.63,1.5771,1.5983,319600.0],["1987-11-30",1.5751,1.5751,1.5108,1.5215,16494000.0],["1987-12-01",1.5001,1.5644,1.5001,1.5108,12410400.0],["1987-12-02",1.543,1.543,1.4787,1.4894,268000.0],["1987-12-03",1.4787,1.4894,1.4144,1.4144,680000.0],["1987-12-04",1.393,1.4358,1.3287,1.4144,735200.0],["1987-12-07",1.4358,1.4787,1.4144,1.4251,350000.0],["1987-12-08",1.4037,1.4894,1.4037,1.468,524400.0],["1987-12-09",1.4465,1.5537,1.4465,1.543,409200.0],["1987-12-10",1.5215,1.5751,1.5001,1.5108,358400.0],["1987-12-11",1.5108,1.5322,1.5001,1.5001,464800.0],["1987-12-14",1.5108,1.5322,1.4894,1.5108,699200.0],["1987-12-15",1.5108,1.5751,1.468,1.468,1628800.0],["1987-12-16",1.4894,1.5108,1.4572,1.5001,298400.0],["1987-12-17",1.4894,1.5644,1.4572,1.4572,601200.0],["1987-12-18",1.5215,1.5322,1.4787,1.5322,1039200.0],["1987-12-21",1.5108,1.5322,1.4894,1.5108,396400.0],["1987-12-22",1.5322,1.543,1.5001,1.543,780800.0],["1987-12-23",1.543,1.5644,1.5001,1.5537,1493200.0],["1987-12-24",1.5322,1.5322,1.5108,1.5215,378400.0],["1987-12-28",1.5001,1.5215,1.468,1.5108,554400.0],["1987-12-29",1.5215,1.5215,1.4787,1.5215,272400.0],["1987-12-30",1.5215,1.5322,1.4787,1.5001,501200.0],["1987-12-31",1.4787,1.5108,1.4787,1.4787,652800.0],["1988-01-04",1.5108,1.5751,1.5001,1.5751,725200.0],["1988-01-05",1.6287,1.693,1.6287,1.6608,1635600.0],["1988-01-06",1.6394,1.693,1.6394,1.6823,1393200.0],["1988-01-07",1.6823,1.7144,1.6608,1.7144,1256000.0],["1988-01-08",1.7144,1.7144,1.6608,1.6608,356800.0],["1988-01-11",1.6394,1.6715,1.5965,1.6715,602800.0],["1988-01-12",1.6501,1.693,1.6073,1.693,226400.0],["1988-01-13",1.6715,1.7037,1.6394,1.6501,769600.0],["1988-01-14",1.6394,1.693,1.6394,1.6823,396000.0],["1988-01-15",1.7144,1.7573,1.7144,1.7144,905600.0],["1988-01-18",1.7144,1.7466,1.7144,1.7358,134800.0],["1988-01-19",1.7251,1.7358,1.7037,1.7144,1355600.0],["1988-01-20",1.7037,1.7251,1.693,1.7144,398800.0],["1988-01-21",1.7144,1.7358,1.7037,1.7037,578400.0],["1988-01-22",1.7144,1.7251,1.7037,1.7144,313600.0],["1988-01-25",1.7144,1.7894,1.7144,1.7573,726000.0],["1988-01-26",1.768,1.7787,1.7251,1.7251,336400.0],["1988-01-27",1.7573,1.7787,1.7251,1.7358,1755200.0],["1988-01-28",1.7573,1.8001,1.7466,1.768,606000.0],["1988-01-29",1.7573,1.7894,1.7573,1.7894,714800.0],["1988-02-01",1.8001,1.8108,1.768,1.768,430400.0],["1988-02-02",1.7787,1.7787,1.7573,1.768,818800.0],["1988-02-03",1.7894,1.7894,1.7358,1.7573,1838000.0],["1988-02-04",1.768,1.8001,1.7573,1.7787,734000.0],["1988-02-05",1.7894,1.8216,1.7787,1.7787,709200.0],["1988-02-08",1.7787,1.7787,1.7037,1.7466,636800.0],["1988-02-09",1.7251,1.7573,1.693,1.693,316400.0],["1988-02-10",1.7358,1.7573,1.7251,1.7251,157200.0],["1988-02-11",1.7251,1.768,1.7144,1.7251,398800.0],["1988-02-12",1.7466,1.7787,1.7251,1.7358,387600.0],["1988-02-16",1.7251,1.7573,1.7144,1.7573,1941200.0],["1988-02-17",1.7573,1.768,1.7358,1.7466,279200.0],["1988-02-18",1.7573,1.7573,1.7251,1.7251,236400.0],["1988-02-19",1.7251,1.8001,1.7251,1.8001,203200.0],["1988-02-22",1.7787,1.8001,1.7573,1.7894,432800.0],["1988-02-23",1.8001,1.8001,1.768,1.8001,187200.0],["1988-02-24",1.7787,1.8644,1.7787,1.8108,321600.0],["1988-02-25",1.8108,1.9073,1.8108,1.8108,539600.0],["1988-02-26",1.8644,1.8751,1.8216,1.843,294800.0],["1988-02-29",1.8413,1.9496,1.8088,1.9279,503200.0],["1988-03-01",1.9062,1.9279,1.8737,1.8846,1496800.0],["1988-03-02",1.8629,1.9279,1.8413,1.8629,230000.0],["1988-03-03",1.8846,1.8846,1.8196,1.8304,181200.0],["1988-03-04",1.8304,1.8629,1.8196,1.8413,306800.0],["1988-03-07",1.8196,1.8413,1.7979,1.8196,194400.0],["1988-03-08",1.8088,1.8304,1.7979,1.7979,346000.0],["1988-03-09",1.8088,1.8088,1.7546,1.7546,659600.0],["1988-03-10",1.7546,1.7871,1.7005,1.7221,190400.0],["1988-03-11",1.7546,1.7654,1.7113,1.7329,322400.0],["1988-03-14",1.7221,1.7763,1.7221,1.7438,230800.0],["1988-03-15",1.7546,1.7871,1.7438,1.7546,100400.0],["1988-03-16",1.7438,1.7979,1.7438,1.7763,166400.0],["1988-03-17",1.7654,1.7763,1.7546,1.7546,735600.0],["1988-03-18",1.8088,1.8088,1.7546,1.7763,184400.0],["1988-03-21",1.7763,1.7979,1.7438,1.7654,227200.0],["1988-03-22",1.7871,1.8196,1.7763,1.7763,257600.0],["1988-03-23",1.7654,1.8088,1.7654,1.8088,113200.0],["1988-03-24",1.7871,1.7979,1.7546,1.7654,322400.0],["1988-03-25",1.7546,1.7763,1.7438,1.7438,510000.0],["1988-03-28",1.7546,1.7546,1.7329,1.7329,185200.0],["1988-03-29",1.7221,1.7546,1.6355,1.7329,364400.0],["1988-03-30",1.7329,1.7438,1.7113,1.7221,326800.0],["1988-03-31",1.7221,1.7329,1.7113,1.7113,228400.0],["1988-04-04",1.7113,1.7221,1.6896,1.6896,262000.0],["1988-04-05",1.6896,1.7221,1.6896,1.7113,307600.0],["1988-04-06",1.7113,1.7546,1.7005,1.7221,968000.0],["1988-04-07",1.7438,1.7979,1.7438,1.7546,430800.0],["1988-04-08",1.7979,1.8088,1.7763,1.7979,293200.0],["1988-04-11",1.7654,1.7979,1.7654,1.7871,178800.0],["1988-04-12",1.7654,1.8088,1.7654,1.7763,227200.0],["1988-04-13",1.7763,1.8088,1.7763,1.7979,1803600.0],["1988-04-14",1.7654,1.7763,1.7438,1.7438,342800.0],["1988-04-15",1.7329,1.7329,1.7113,1.7221,263200.0],["1988-04-18",1.7221,1.7654,1.7221,1.7546,708000.0],["1988-04-19",1.7329,1.7763,1.7329,1.7546,590000.0],["1988-04-20",1.7546,1.7871,1.7329,1.7438,1748800.0],["1988-04-21",1.7329,1.8088,1.7329,1.7438,376000.0],["1988-04-22",1.7438,1.7979,1.7329,1.7546,325600.0],["1988-04-25",1.7438,1.8088,1.7438,1.7546,87200.0],["1988-04-26",1.7438,1.8304,1.7438,1.8088,364000.0],["1988-04-27",1.7979,1.8304,1.7979,1.7979,60000.0],["1988-04-28",1.7871,1.7979,1.7763,1.7763,53200.0],["1988-04-29",1.7979,1.8088,1.7763,1.7871,346800.0],["1988-05-02",1.8088,1.8413,1.7871,1.8304,539600.0],["1988-05-03",1.8304,1.8521,1.8304,1.8413,497200.0],["1988-05-04",1.8629,1.8737,1.8413,1.8413,292000.0],["1988-05-05",1.8413,1.8521,1.7871,1.7871,295600.0],["1988-05-06",1.7979,1.8088,1.7763,1.7763,195600.0],["1988-05-09",1.7763,1.7979,1.7654,1.7763,59600.0],["1988-05-10",1.8196,1.8629,1.8088,1.8304,712800.0],["1988-05-11",1.8196,1.8196,1.7979,1.8088,240800.0],["1988-05-12",1.7871,1.8413,1.7871,1.7979,129200.0],["1988-05-13",1.7979,1.8196,1.7871,1.7871,211200.0],["1988-05-16",1.7871,1.8196,1.7763,1.7979,861200.0],["1988-05-17",1.7871,1.8846,1.7871,1.7871,469600.0],["1988-05-18",1.7871,1.8088,1.7763,1.7763,114000.0],["1988-05-19",1.7763,1.8088,1.7763,1.7979,207600.0],["1988-05-20",1.7871,1.8088,1.7763,1.7871,168000.0],["1988-05-23",1.7763,1.7871,1.7438,1.7654,150400.0],["1988-05-24",1.7546,1.7871,1.7546,1.7871,294800.0],["1988-05-25",1.7979,1.8521,1.7871,1.8088,248000.0],["1988-05-26",1.7871,1.8629,1.7871,1.8629,512800.0],["1988-05-27",1.8612,1.8612,1.8064,1.8283,384400.0],["1988-05-31",1.8393,1.9159,1.8393,1.905,327200.0],["1988-06-01",1.894,1.9597,1.894,1.9487,745600.0],["1988-06-02",1.9378,1.9597,1.9159,1.9487,297600.0],["1988-06-03",1.9378,1.9706,1.9378,1.9487,101200.0],["1988-06-06",1.9487,2.0035,1.9487,1.9706,559200.0],["1988-06-07",1.9487,1.9706,1.9269,1.9269,154000.0],["1988-06-08",1.9159,2.0144,1.9159,2.0035,420400.0],["1988-06-09",2.0035,2.0144,1.9816,1.9816,324000.0],["1988-06-10",1.9816,2.0144,1.9597,1.9925,476800.0],["1988-06-13",2.0144,2.0363,1.8283,2.0144,330800.0],["1988-06-14",2.0363,2.113,2.0363,2.102,1225600.0],["1988-06-15",2.0801,2.113,2.0692,2.0801,930000.0],["1988-06-16",2.102,2.1239,2.0911,2.0911,810000.0],["1988-06-17",2.102,2.102,2.0801,2.0911,1169600.0],["1988-06-20",2.0801,2.113,2.0801,2.0911,781600.0],["1988-06-21",2.0801,2.1239,2.0801,2.102,590400.0],["1988-06-22",2.1239,2.1896,2.1239,2.1568,817600.0],["1988-06-23",2.1349,2.1568,2.102,2.1458,262000.0],["1988-06-24",2.102,2.1458,2.0801,2.0911,458000.0],["1988-06-27",2.0801,2.102,2.0692,2.0692,416400.0],["1988-06-28",2.0692,2.113,2.0473,2.0801,703600.0],["1988-06-29",2.0801,2.102,2.0692,2.102,388800.0],["1988-06-30",2.0911,2.1239,2.0911,2.1239,420800.0],["1988-07-01",2.1458,2.1787,2.1349,2.1458,888000.0],["1988-07-05",2.1458,2.2006,2.1349,2.2006,440800.0],["1988-07-06",2.2006,2.2115,2.1677,2.1787,438000.0],["1988-07-07",2.1458,2.1568,2.0692,2.1239,1277200.0],["1988-07-08",2.102,2.1239,2.0911,2.102,330800.0],["1988-07-11",2.0801,2.113,2.0801,2.102,339600.0],["1988-07-12",2.102,2.102,2.0363,2.0582,570000.0],["1988-07-13",2.0363,2.0801,2.0254,2.0473,399200.0],["1988-07-14",2.0473,2.0801,2.0363,2.0582,1456000.0],["1988-07-15",2.0363,2.0692,2.0363,2.0692,212800.0],["1988-07-18",2.0582,2.0692,2.0473,2.0582,388000.0],["1988-07-19",2.0473,2.0692,2.0363,2.0473,287600.0],["1988-07-20",2.0582,2.0911,2.0473,2.0801,478000.0],["1988-07-21",2.0692,2.0801,2.0254,2.0801,308400.0],["1988-07-22",2.0582,2.0582,2.0363,2.0473,760400.0],["1988-07-25",2.0363,2.0473,2.0254,2.0363,159600.0],["1988-07-26",2.0363,2.0473,2.0254,2.0254,152800.0],["1988-07-27",2.0473,2.0473,2.0035,2.0035,259200.0],["1988-07-28",2.0144,2.0254,2.0035,2.0254,143200.0],["1988-07-29",2.0254,2.0692,2.0254,2.0473,1530000.0],["1988-08-01",2.102,2.2115,2.102,2.1896,3693600.0],["1988-08-02",2.321,2.4524,2.321,2.4414,6705200.0],["1988-08-03",2.4524,2.4633,2.4195,2.4414,3199600.0],["1988-08-04",2.4305,2.4524,2.4086,2.4414,2520800.0],["1988-08-05",2.4195,2.5509,2.4195,2.529,2973600.0],["1988-08-08",2.529,2.529,2.4414,2.4414,1746000.0],["1988-08-09",2.4524,2.4524,2.4195,2.4305,3020800.0],["1988-08-10",2.4195,2.4305,2.3867,2.4086,1086000.0],["1988-08-11",2.4305,2.4524,2.3976,2.4524,952800.0],["1988-08-12",2.4743,2.4743,2.4086,2.4305,587200.0],["1988-08-15",2.4305,2.4414,2.3976,2.3976,938000.0],["1988-08-16",2.3757,2.4305,2.3319,2.4195,1868000.0],["1988-08-17",2.3867,2.4195,2.3867,2.4086,756800.0],["1988-08-18",2.4086,2.4305,2.4086,2.4305,1104000.0],["1988-08-19",2.4305,2.4414,2.4086,2.4195,1382800.0],["1988-08-22",2.4305,2.4305,2.3648,2.3867,814800.0],["1988-08-23",2.3648,2.3648,2.3319,2.3648,774000.0],["1988-08-24",2.3867,2.3976,2.3538,2.3648,1459200.0],["1988-08-25",2.3648,2.3648,2.3319,2.3538,505600.0],["1988-08-26",2.3648,2.3648,2.321,2.3429,1203600.0],["1988-08-29",2.3411,2.3632,2.308,2.3632,302400.0],["1988-08-30",2.3411,2.3742,2.3411,2.3411,353600.0],["1988-08-31",2.3632,2.3963,2.3632,2.3632,630800.0],["1988-09-01",2.3632,2.3742,2.3522,2.3632,386000.0],["1988-09-02",2.4074,2.4957,2.3963,2.4847,15899200.0],["1988-09-06",2.4736,2.4957,2.4626,2.4736,889200.0],["1988-09-07",2.4957,2.5178,2.4515,2.4626,1126000.0],["1988-09-08",2.4515,2.4847,2.4515,2.4847,1459200.0],["1988-09-09",2.4736,2.4736,2.4515,2.4515,1347600.0],["1988-09-12",2.4736,2.4847,2.4626,2.4736,493600.0],["1988-09-13",2.4736,2.4957,2.4515,2.4736,3860800.0],["1988-09-14",2.4515,2.5068,2.4515,2.5068,3497600.0],["1988-09-15",2.5178,2.5178,2.4736,2.4736,686400.0],["1988-09-16",2.4736,2.4957,2.4626,2.4957,1197600.0],["1988-09-19",2.4957,2.5068,2.4736,2.4957,737600.0],["1988-09-20",2.4847,2.5399,2.4847,2.5178,416400.0],["1988-09-21",2.5288,2.5288,2.4736,2.4957,555200.0],["1988-09-22",2.4847,2.4957,2.4626,2.4736,2318400.0],["1988-09-23",2.4736,2.4736,2.4626,2.4626,713600.0],["1988-09-26",2.4626,2.4847,2.4626,2.4736,328800.0],["1988-09-27",2.4847,2.5068,2.4736,2.4957,722000.0],["1988-09-28",2.4957,2.4957,2.4847,2.4957,320000.0],["1988-09-29",2.5068,2.5399,2.4847,2.5399,569600.0],["1988-09-30",2.5178,2.5288,2.4847,2.4847,722800.0],["1988-10-03",2.4736,2.4847,2.4736,2.4736,449200.0],["1988-10-04",2.4847,2.4957,2.4736,2.4847,696000.0],["1988-10-05",2.4957,2.5068,2.4847,2.5068,875200.0],["1988-10-06",2.5068,2.5068,2.4847,2.4957,386800.0],["1988-10-07",2.4957,2.5068,2.4847,2.5068,485200.0],["1988-10-10",2.5068,2.5288,2.4957,2.5068,760800.0],["1988-10-11",2.5068,2.5288,2.4957,2.5178,304800.0],["1988-10-12",2.4957,2.5068,2.4847,2.5068,913600.0],["1988-10-13",2.4957,2.5178,2.4957,2.5178,2709200.0],["1988-10-14",2.5068,2.5399,2.4957,2.5178,535200.0],["1988-10-17",2.5068,2.5288,2.5068,2.5288,138400.0],["1988-10-18",2.5068,2.562,2.4957,2.5509,257200.0],["1988-10-19",2.562,2.562,2.4957,2.5288,805600.0],["1988-10-20",2.5068,2.5509,2.4736,2.5399,3505200.0],["1988-10-21",2.5178,2.5399,2.5178,2.5399,352000.0],["1988-10-24",2.5288,2.5288,2.5068,2.5178,485200.0],["1988-10-25",2.4957,2.5399,2.4847,2.5178,196800.0],["1988-10-26",2.5399,2.5509,2.4847,2.5178,285600.0],["1988-10-27",2.5068,2.5399,2.4847,2.4957,240000.0],["1988-10-28",2.4847,2.5178,2.4847,2.5068,228400.0],["1988-10-31",2.5068,2.5178,2.4957,2.5178,260000.0],["1988-11-01",2.5068,2.5178,2.4957,2.5178,442800.0],["1988-11-02",2.5068,2.5288,2.5068,2.5288,462800.0],["1988-11-03",2.5288,2.5509,2.5178,2.5178,695600.0],["1988-11-04",2.5178,2.5399,2.5178,2.5178,570800.0],["1988-11-07",2.4736,2.4847,2.4295,2.4295,1175600.0],["1988-11-08",2.4405,2.4515,2.4074,2.4295,606800.0],["1988-11-09",2.3853,2.4184,2.3632,2.3963,974000.0],["1988-11-10",2.3853,2.3963,2.3742,2.3963,537600.0],["1988-11-11",2.3742,2.3742,2.2969,2.319,720800.0],["1988-11-14",2.3411,2.3853,2.3301,2.3301,1014800.0],["1988-11-15",2.319,2.3411,2.319,2.319,1174400.0],["1988-11-16",2.319,2.3411,2.2749,2.2969,1071600.0],["1988-11-17",2.319,2.3301,2.2969,2.319,313200.0],["1988-11-18",2.308,2.3411,2.2969,2.3411,449200.0],["1988-11-21",2.3522,2.3522,2.2969,2.319,282400.0],["1988-11-22",2.319,2.3522,2.319,2.3411,340800.0],["1988-11-23",2.3411,2.3632,2.3301,2.3632,324800.0],["1988-11-25",2.3853,2.3853,2.308,2.3522,583600.0],["1988-11-28",2.3744,2.3744,2.341,2.3522,204400.0],["1988-11-29",2.341,2.3633,2.341,2.3522,2623200.0],["1988-11-30",2.3522,2.3967,2.3522,2.3967,528800.0],["1988-12-01",2.3744,2.3967,2.3744,2.3967,203600.0],["1988-12-02",2.3856,2.3967,2.3744,2.3967,2750800.0],["1988-12-05",2.4079,2.419,2.3967,2.3967,258400.0],["1988-12-06",2.3967,2.4971,2.3856,2.4859,657600.0],["1988-12-07",2.4971,2.5305,2.4859,2.5194,783200.0],["1988-12-08",2.5082,2.5082,2.4971,2.5082,310800.0],["1988-12-09",2.4859,2.4971,2.4859,2.4859,159600.0],["1988-12-12",2.4859,2.5305,2.4859,2.5082,451200.0],["1988-12-13",2.5082,2.5305,2.4971,2.5194,158400.0],["1988-12-14",2.5305,2.5305,2.4971,2.5194,219200.0],["1988-12-15",2.4971,2.4971,2.4413,2.4413,380000.0],["1988-12-16",2.4525,2.5305,2.4079,2.5305,835600.0],["1988-12-19",2.5082,2.5194,2.4636,2.4859,458400.0],["1988-12-20",2.4636,2.4971,2.4413,2.4525,383600.0],["1988-12-21",2.4302,2.4525,2.4079,2.4413,396400.0],["1988-12-22",2.4413,2.4525,2.419,2.4413,396400.0],["1988-12-23",2.4302,2.4302,2.3856,2.3967,254000.0],["1988-12-27",2.419,2.419,2.3856,2.4079,277200.0],["1988-12-28",2.4079,2.419,2.3744,2.3856,156800.0],["1988-12-29",2.3967,2.4413,2.3967,2.4302,329200.0],["1988-12-30",2.4413,2.4525,2.4302,2.4302,424400.0],["1989-01-03",2.4413,2.4413,2.419,2.4302,239600.0],["1989-01-04",2.4302,2.4413,2.4079,2.4302,277200.0],["1989-01-05",2.4302,2.4413,2.419,2.4413,323200.0],["1989-01-06",2.4636,2.4636,2.4302,2.4302,262000.0],["1989-01-09",2.4636,2.5751,2.4525,2.5528,2851600.0],["1989-01-10",2.5417,2.5751,2.5305,2.5528,158000.0],["1989-01-11",2.5528,2.5528,2.5082,2.5417,274400.0],["1989-01-12",2.5305,2.5528,2.5305,2.5528,409600.0],["1989-01-13",2.5305,2.5528,2.5082,2.5417,282000.0],["1989-01-16",2.5417,2.5528,2.5305,2.5305,168000.0],["1989-01-17",2.5305,2.5417,2.4971,2.5082,2622000.0],["1989-01-18",2.5082,2.5305,2.4859,2.5194,284800.0],["1989-01-19",2.5417,2.5528,2.5194,2.5194,154800.0],["1989-01-20",2.5082,2.5528,2.4859,2.5417,185200.0],["1989-01-23",2.5417,2.564,2.5082,2.5082,233600.0],["1989-01-24",2.5194,2.5751,2.5194,2.5417,318000.0],["1989-01-25",2.5751,2.642,2.564,2.6308,3331200.0],["1989-01-26",2.642,2.6866,2.6308,2.6643,1054000.0],["1989-01-27",2.6643,2.6754,2.642,2.6531,659600.0],["1989-01-30",2.6754,2.6754,2.6531,2.6643,834400.0],["1989-01-31",2.6643,2.6866,2.6531,2.6754,357200.0],["1989-02-01",2.6643,2.6977,2.6531,2.6643,2851600.0],["1989-02-02",2.6866,2.6866,2.6531,2.6643,302000.0],["1989-02-03",2.6531,2.7423,2.6531,2.7312,1073200.0],["1989-02-06",2.72,2.7646,2.72,2.7312,670400.0],["1989-02-07",2.7758,2.8872,2.7646,2.8761,988400.0],["1989-02-08",2.8538,2.8872,2.8315,2.8538,1051600.0],["1989-02-09",2.8426,2.8649,2.8092,2.8426,690400.0],["1989-02-10",2.8204,2.8761,2.8204,2.8204,687600.0],["1989-02-13",2.7981,2.8204,2.7869,2.7981,450000.0],["1989-02-14",2.8092,2.8426,2.8092,2.8204,449200.0],["1989-02-15",2.8092,2.8649,2.8092,2.8538,260400.0],["1989-02-16",2.8761,2.9095,2.8649,2.9095,446000.0],["1989-02-17",2.9653,2.9764,2.9207,2.9764,886800.0],["1989-02-21",3.021,3.021,2.9095,2.9095,584000.0],["1989-02-22",2.8872,2.9095,2.8761,2.8761,411600.0],["1989-02-23",2.8761,2.8872,2.8315,2.8761,240800.0],["1989-02-24",2.8984,2.9653,2.8649,2.8649,880400.0],["1989-02-27",2.8874,2.9211,2.8762,2.9211,360400.0],["1989-02-28",2.9324,2.9773,2.9324,2.9773,736800.0],["1989-03-01",2.9548,2.9885,2.9324,2.9324,702400.0],["1989-03-02",2.9324,2.9885,2.9324,2.9773,249200.0],["1989-03-03",2.9998,3.1121,2.9885,3.1121,709600.0],["1989-03-06",3.1458,3.1795,3.0447,3.0784,1126400.0],["1989-03-07",3.0672,3.0784,3.0335,3.0559,352800.0],["1989-03-08",3.0335,3.0672,2.9885,3.0559,1135200.0],["1989-03-09",3.0335,3.0784,3.0335,3.0559,512400.0],["1989-03-10",3.0672,3.0672,3.0447,3.0559,816400.0],["1989-03-13",3.0335,3.1121,3.0335,3.0896,611200.0],["1989-03-14",3.1009,3.1009,3.0559,3.0896,246800.0],["1989-03-15",3.0784,3.1233,3.0784,3.1233,342000.0],["1989-03-16",3.1458,3.3481,3.1346,3.2919,2012000.0],["1989-03-17",3.2694,3.2806,3.202,3.2357,1828400.0],["1989-03-20",3.2132,3.2357,3.1683,3.2245,540800.0],["1989-03-21",3.2357,3.2806,3.2357,3.2357,432400.0],["1989-03-22",3.2357,3.2582,3.2132,3.2469,290800.0],["1989-03-23",3.2245,3.2357,3.1346,3.1908,670800.0],["1989-03-27",3.1458,3.1908,3.1009,3.1795,332800.0],["1989-03-28",3.1795,3.2357,3.1571,3.1795,486000.0],["1989-03-29",3.1571,3.2582,3.1571,3.2582,234400.0],["1989-03-30",3.2357,3.2919,3.2132,3.2582,345600.0],["1989-03-31",3.1458,3.1908,3.1346,3.1908,3081200.0],["1989-04-03",3.1908,3.2132,3.1234,3.2132,2202800.0],["1989-04-04",3.1795,3.1908,3.1346,3.1346,866000.0],["1989-04-05",3.1234,3.1234,3.0672,3.0784,1534000.0],["1989-04-06",3.0672,3.0784,3.011,3.0784,2594800.0],["1989-04-07",3.0559,3.0559,3.0335,3.0447,747200.0],["1989-04-10",3.0559,3.0559,3.0222,3.0222,635600.0],["1989-04-11",3.0335,3.1009,3.0335,3.1009,984400.0],["1989-04-12",3.1009,3.1458,3.1009,3.1458,1065200.0],["1989-04-13",3.1121,3.1458,3.0896,3.0896,680000.0],["1989-04-14",3.1233,3.1346,3.1121,3.1233,1797600.0],["1989-04-17",3.1121,3.1346,3.1121,3.1346,1755200.0],["1989-04-18",3.1458,3.2245,3.1346,3.1908,1189600.0],["1989-04-19",3.202,3.2469,3.202,3.2357,568800.0],["1989-04-20",3.2357,3.2582,3.202,3.2132,396800.0],["1989-04-21",3.2357,3.2469,3.2132,3.2469,847600.0],["1989-04-24",3.2357,3.2806,3.2357,3.2694,1630800.0],["1989-04-25",3.3256,3.393,3.3031,3.3031,2354400.0],["1989-04-26",3.2806,3.2919,3.2357,3.2469,385200.0],["1989-04-27",3.2694,3.2919,3.2582,3.2806,464800.0],["1989-04-28",3.2806,3.2806,3.2582,3.2694,473200.0],["1989-05-01",3.2694,3.3031,3.2582,3.2919,174800.0],["1989-05-02",3.2919,3.3593,3.2919,3.3143,1801600.0],["1989-05-03",3.3031,3.5503,3.3031,3.4941,3037600.0],["1989-05-04",3.4604,3.6065,3.4492,3.5952,2682800.0],["1989-05-05",3.584,3.6626,3.584,3.6402,2070800.0],["1989-05-08",3.6177,3.6177,3.5728,3.584,695200.0],["1989-05-09",3.584,3.5952,3.5278,3.539,1972400.0],["1989-05-10",3.5503,3.6065,3.5503,3.584,584400.0],["1989-05-11",3.6065,3.6065,3.5615,3.5728,932000.0],["1989-05-12",3.5503,3.6177,3.5503,3.5952,657600.0],["1989-05-15",3.6177,3.6626,3.6065,3.6626,699200.0],["1989-05-16",3.6626,3.6851,3.6402,3.6402,271600.0],["1989-05-17",3.6177,3.6851,3.6177,3.6626,704000.0],["1989-05-18",3.6514,3.73,3.6514,3.6739,595600.0],["1989-05-19",3.7076,3.7525,3.7076,3.7188,670800.0],["1989-05-22",3.7413,3.775,3.7413,3.7637,381600.0],["1989-05-23",3.7638,3.7638,3.7413,3.7525,459600.0],["1989-05-24",3.7525,3.7862,3.7525,3.775,590000.0],["1989-05-25",3.775,3.9435,3.7638,3.9435,18370000.0],["1989-05-26",3.9096,4.0904,3.9096,4.0452,1820400.0],["1989-05-30",4.0226,4.0791,4.0,4.0226,827200.0],["1989-05-31",4.0678,4.2712,4.0452,4.2373,3550800.0],["1989-06-01",4.2034,4.3277,4.1243,4.2486,4317200.0],["1989-06-02",4.2599,4.2599,4.2147,4.226,1271200.0],["1989-06-05",4.2373,4.2373,4.1695,4.1808,625600.0],["1989-06-06",4.1808,4.1921,4.0678,4.1243,940400.0],["1989-06-07",4.1469,4.1808,4.113,4.1582,604400.0],["1989-06-08",4.1695,4.2599,4.1695,4.2486,616800.0],["1989-06-09",4.2373,4.2712,4.2147,4.2147,328400.0],["1989-06-12",4.2034,4.2147,4.1582,4.2147,292400.0],["1989-06-13",4.2034,4.226,4.1808,4.1921,663600.0],["1989-06-14",4.1808,4.1808,4.1469,4.1469,285600.0],["1989-06-15",4.1582,4.1582,4.1356,4.1469,258800.0],["1989-06-16",4.1469,4.1808,4.1469,4.1808,1005600.0],["1989-06-19",4.1695,4.226,4.1469,4.2147,1464000.0],["1989-06-20",4.226,4.2938,4.226,4.2938,1619200.0],["1989-06-21",4.2938,4.3164,4.2825,4.2938,1276000.0],["1989-06-22",4.2938,4.339,4.2938,4.3164,624400.0],["1989-06-23",4.3051,4.3616,4.3051,4.3503,1403600.0],["1989-06-26",4.3729,4.3842,4.3277,4.3503,599600.0],["1989-06-27",4.3616,4.3729,4.3277,4.339,560000.0],["1989-06-28",4.3051,4.3164,4.2938,4.2938,3455600.0],["1989-06-29",4.2825,4.2938,4.1356,4.2034,3016400.0],["1989-06-30",4.1808,4.1808,4.0565,4.0904,944800.0],["1989-07-03",4.113,4.1582,4.1017,4.1243,387200.0],["1989-07-05",4.1356,4.2712,4.1356,4.2712,1416400.0],["1989-07-06",4.2825,4.339,4.2712,4.339,2931200.0],["1989-07-07",4.3164,4.3616,4.3164,4.3616,3263600.0],["1989-07-10",4.3616,4.4068,4.3616,4.4068,2364000.0],["1989-07-11",4.4294,4.452,4.3729,4.3729,1594400.0],["1989-07-12",4.3955,4.3955,4.3503,4.3503,570800.0],["1989-07-13",4.3616,4.4181,4.3503,4.4181,1012400.0],["1989-07-14",4.452,4.4633,4.3616,4.452,1537600.0],["1989-07-17",4.4407,4.4859,4.4407,4.4746,1026000.0],["1989-07-18",4.4859,4.5424,4.4859,4.5424,1725600.0],["1989-07-19",4.565,4.5989,4.5311,4.5876,3004800.0],["1989-07-20",4.6102,4.6893,4.6102,4.6554,1912400.0],["1989-07-21",4.6554,4.7006,4.6328,4.678,806800.0],["1989-07-24",4.6893,4.6893,4.6328,4.6554,569600.0],["1989-07-25",4.6554,4.7119,4.6441,4.6554,1157200.0],["1989-07-26",4.6667,4.7006,4.5989,4.7006,840000.0],["1989-07-27",4.678,4.7345,4.678,4.7345,1351200.0],["1989-07-28",4.7458,4.791,4.7458,4.791,1537600.0],["1989-07-31",4.791,4.8362,4.7797,4.8362,1773200.0],["1989-08-01",4.8588,4.904,4.8475,4.904,2153200.0],["1989-08-02",4.9153,4.9266,4.8814,4.9266,728000.0],["1989-08-03",4.9266,4.9379,4.8588,4.8927,768800.0],["1989-08-04",4.8927,4.9266,4.8814,4.9153,1009600.0],["1989-08-07",4.9379,4.9718,4.9379,4.9605,1270000.0],["1989-08-08",4.9605,4.9718,4.904,4.9153,1048000.0],["1989-08-09",4.9153,4.9153,4.8701,4.8927,756400.0],["1989-08-10",4.8927,4.9266,4.8701,4.8927,741200.0],["1989-08-11",4.9266,4.9718,4.8701,4.8701,1294400.0],["1989-08-14",4.8249,4.8249,4.7571,4.7684,1088000.0],["1989-08-15",4.7797,4.7797,4.6667,4.7006,720000.0],["1989-08-16",4.7006,4.8023,4.7006,4.791,732400.0],["1989-08-17",4.8136,4.8588,4.791,4.8475,502400.0],["1989-08-18",4.8362,4.8701,4.8136,4.8475,600800.0],["1989-08-21",4.8136,4.8362,4.7571,4.7684,786800.0],["1989-08-22",4.7571,4.7684,4.6328,4.678,557600.0],["1989-08-23",4.6667,4.7006,4.6328,4.678,922400.0],["1989-08-24",4.678,4.791,4.6554,4.7797,1508400.0],["1989-08-25",4.7571,4.8249,4.7571,4.791,580800.0],["1989-08-28",4.7728,4.7842,4.7387,4.7614,271200.0],["1989-08-29",4.8069,4.8296,4.7842,4.8182,416400.0],["1989-08-30",4.8182,4.8182,4.7501,4.7728,460400.0],["1989-08-31",4.7387,4.7614,4.7273,4.7387,597600.0],["1989-09-01",4.716,4.7842,4.716,4.7614,421600.0],["1989-09-05",4.7273,4.7614,4.7273,4.7614,616800.0],["1989-09-06",4.7387,4.7501,4.6592,4.7387,720000.0],["1989-09-07",4.7046,4.7387,4.6137,4.6364,204800.0],["1989-09-08",4.6364,4.7046,4.6137,4.7046,607600.0],["1989-09-11",4.7046,4.7046,4.6592,4.6592,646400.0],["1989-09-12",4.6705,4.6932,4.6592,4.6592,297200.0],["1989-09-13",4.6819,4.6819,4.5001,4.5228,621600.0],["1989-09-14",4.5569,4.6137,4.5341,4.591,818800.0],["1989-09-15",4.6137,4.6364,4.591,4.6364,1526400.0],["1989-09-18",4.6364,4.6819,4.6364,4.6705,1029600.0],["1989-09-19",4.6705,4.6819,4.6023,4.6137,1104800.0],["1989-09-20",4.6251,4.6819,4.6251,4.6705,621200.0],["1989-09-21",4.6705,4.7387,4.6705,4.716,1723200.0],["1989-09-22",4.7046,4.7614,4.7046,4.7387,1795600.0],["1989-09-25",4.7387,4.7614,4.6932,4.7046,411600.0],["1989-09-26",4.6819,4.6932,4.591,4.591,1084400.0],["1989-09-27",4.5682,4.716,4.5682,4.6932,1155200.0],["1989-09-28",4.7046,4.7728,4.7046,4.7728,1625200.0],["1989-09-29",4.7614,4.7728,4.7387,4.7728,623200.0],["1989-10-02",4.7501,4.7501,4.716,4.7501,640800.0],["1989-10-03",4.7501,4.7614,4.7046,4.7614,2350400.0],["1989-10-04",4.7501,4.7614,4.7387,4.7501,1748400.0],["1989-10-05",4.7501,4.7614,4.6592,4.6592,658800.0],["1989-10-06",4.7046,4.716,4.6705,4.6705,745200.0],["1989-10-09",4.6478,4.6819,4.6137,4.6592,430000.0],["1989-10-10",4.6705,4.6705,4.6478,4.6478,843600.0],["1989-10-11",4.6364,4.6591,4.6137,4.6364,936400.0],["1989-10-12",4.6251,4.6364,4.5569,4.591,921600.0],["1989-10-13",4.5682,4.5682,4.2955,4.3182,1383600.0],["1989-10-16",4.1591,4.6364,4.1591,4.6364,2550800.0],["1989-10-17",4.6023,4.6592,4.5114,4.5342,2170400.0],["1989-10-18",4.5114,4.5455,4.4773,4.5114,581600.0],["1989-10-19",4.5228,4.6137,4.5114,4.591,1195600.0],["1989-10-20",4.6023,4.6251,4.5228,4.6023,930400.0],["1989-10-23",4.6023,4.6819,4.5796,4.6364,842000.0],["1989-10-24",4.6592,4.6592,4.5001,4.5228,1240400.0],["1989-10-25",4.4887,4.5341,4.4773,4.5001,740000.0],["1989-10-26",4.5228,4.5341,4.3751,4.4091,921200.0],["1989-10-27",4.3751,4.3751,4.2046,4.2046,2100800.0],["1989-10-30",4.2501,4.2728,4.216,4.2614,838400.0],["1989-10-31",4.2728,4.3069,4.2501,4.2955,972400.0],["1989-11-01",4.2955,4.3864,4.2387,4.2387,1030800.0],["1989-11-02",4.2387,4.2501,4.1819,4.1819,1161200.0],["1989-11-03",4.1932,4.216,4.1591,4.1705,494000.0],["1989-11-06",4.1705,4.1705,4.0228,4.0569,1080800.0],["1989-11-07",4.0455,4.1478,4.0455,4.1364,1767600.0],["1989-11-08",4.1932,4.2955,4.1364,4.2841,1314000.0],["1989-11-09",4.3069,4.3069,4.2728,4.3069,525200.0],["1989-11-10",4.341,4.4319,4.341,4.4319,762000.0],["1989-11-13",4.4432,4.5682,4.4205,4.5455,1170400.0],["1989-11-14",4.5455,4.5569,4.466,4.4773,885200.0],["1989-11-15",4.4773,4.5001,4.3978,4.466,776400.0],["1989-11-16",4.4319,4.4546,4.3751,4.4432,1146000.0],["1989-11-17",4.4319,4.4319,4.3864,4.4205,671200.0],["1989-11-20",4.4091,4.4091,4.2728,4.3182,1419600.0],["1989-11-21",4.3069,4.341,4.2501,4.2841,1412000.0],["1989-11-22",4.2728,4.2841,4.216,4.2614,810400.0],["1989-11-24",4.2614,4.2728,4.2387,4.2728,436800.0],["1989-11-27",4.3002,4.3688,4.2774,4.3574,20603600.0],["1989-11-28",4.3689,4.4032,4.3231,4.3917,1227200.0],["1989-11-29",4.3917,4.4032,4.3688,4.3688,1821200.0],["1989-11-30",4.3002,4.3231,4.243,4.2888,1375200.0],["1989-12-01",4.3002,4.3002,4.2202,4.243,2703600.0],["1989-12-04",4.1859,4.2087,4.163,4.1859,854000.0],["1989-12-05",4.1744,4.2087,4.0944,4.1058,1286800.0],["1989-12-06",4.0829,4.0829,3.8542,3.8771,4478000.0],["1989-12-07",3.9114,4.0029,3.8999,3.9914,2899200.0],["1989-12-08",4.0143,4.0143,3.98,4.0143,1298000.0],["1989-12-11",4.0143,4.0143,3.8428,3.9343,1991600.0],["1989-12-12",3.9343,4.0257,3.9343,4.0257,1572800.0],["1989-12-13",4.0029,4.0486,3.9914,4.0257,1649600.0],["1989-12-14",4.0257,4.0486,4.0257,4.0257,857600.0],["1989-12-15",4.0601,4.0601,4.0257,4.0372,2159600.0],["1989-12-18",4.0601,4.0601,3.8999,3.9228,1940400.0],["1989-12-19",3.8885,3.8885,3.7856,3.8084,1418000.0],["1989-12-20",3.8084,3.9571,3.8084,3.9343,1103600.0],["1989-12-21",3.8999,4.0257,3.8999,3.98,1114000.0],["1989-12-22",3.9686,4.0715,3.9571,4.0601,1024400.0],["1989-12-26",4.0829,4.1744,4.0829,4.163,615200.0],["1989-12-27",4.163,4.243,4.163,4.2202,908800.0],["1989-12-28",4.2087,4.2659,4.2087,4.2545,527600.0],["1989-12-29",4.2659,4.2659,4.2202,4.2316,772800.0],["1990-01-02",4.2087,4.3117,4.1973,4.2659,849600.0],["1990-01-03",4.2774,4.3231,4.2774,4.3002,1785200.0],["1990-01-04",4.2545,4.2545,4.1744,4.2087,1471200.0],["1990-01-05",4.1859,4.1973,4.1172,4.1172,1050800.0],["1990-01-08",4.1172,4.1859,4.1172,4.1401,680000.0],["1990-01-09",4.1516,4.1973,4.1287,4.1401,776000.0],["1990-01-10",4.0715,4.0829,4.0029,4.0601,702800.0],["1990-01-11",4.0715,4.0829,3.9914,4.0257,1208400.0],["1990-01-12",3.9571,4.0143,3.9114,3.9114,707600.0],["1990-01-15",3.8199,3.8771,3.7741,3.797,1298800.0],["1990-01-16",3.7284,3.9343,3.7055,3.9343,1355600.0],["1990-01-17",3.9571,4.0029,3.9114,3.9571,2706800.0],["1990-01-18",3.9343,4.0257,3.8428,3.8999,3792800.0],["1990-01-19",3.98,4.0715,3.9457,4.0486,2429200.0],["1990-01-22",4.0715,4.0829,3.98,3.98,1362800.0],["1990-01-23",3.9914,4.0601,3.9914,4.0601,1023600.0],["1990-01-24",4.0257,4.0257,3.9571,4.0143,1580400.0],["1990-01-25",4.0029,4.0486,4.0029,4.0029,480800.0],["1990-01-26",3.98,3.9914,3.8656,3.9343,824800.0],["1990-01-29",3.9343,3.9343,3.8313,3.8885,899600.0],["1990-01-30",3.8656,3.8656,3.7284,3.7398,940800.0],["1990-01-31",3.717,3.8428,3.717,3.8428,1434400.0],["1990-02-01",3.8656,3.8771,3.7741,3.7856,1309600.0],["1990-02-02",3.7741,3.9228,3.7513,3.9228,1500000.0],["1990-02-05",3.9228,3.9228,3.8428,3.8428,490400.0],["1990-02-06",3.8199,3.8199,3.7741,3.797,979200.0],["1990-02-07",3.7513,3.8656,3.7284,3.8656,851200.0],["1990-02-08",3.8428,3.8542,3.797,3.8199,1348800.0],["1990-02-09",3.8085,3.8656,3.797,3.8542,1039200.0],["1990-02-12",3.8428,3.8885,3.8313,3.8542,939600.0],["1990-02-13",3.8428,3.8771,3.8313,3.8428,1687600.0],["1990-02-14",3.8428,3.8999,3.8313,3.8999,789600.0],["1990-02-15",3.8771,4.0143,3.8771,4.0029,825200.0],["1990-02-16",4.0257,4.1172,4.0257,4.0944,2972800.0],["1990-02-20",4.0486,4.0486,4.0029,4.0372,2726400.0],["1990-02-21",3.9686,4.0486,3.9571,4.0143,863600.0],["1990-02-22",4.0257,4.1287,4.0257,4.0601,1263200.0],["1990-02-23",4.0372,4.0829,3.9914,4.0257,942800.0],["1990-02-26",4.035,4.0696,4.035,4.058,797200.0],["1990-02-27",4.035,4.1387,4.035,4.1387,948800.0],["1990-02-28",4.1157,4.1618,4.0811,4.1041,795600.0],["1990-03-01",4.0696,4.1387,4.0696,4.1157,1000800.0],["1990-03-02",4.1157,4.2425,4.1157,4.2425,930800.0],["1990-03-05",4.254,4.2886,4.2194,4.231,1546000.0],["1990-03-06",4.2194,4.2194,4.1503,4.1964,2353200.0],["1990-03-07",4.1733,4.1964,4.1618,4.1848,800400.0],["1990-03-08",4.1272,4.1272,3.9773,4.0234,6367600.0],["1990-03-09",3.8736,3.8736,3.7583,3.8275,9583200.0],["1990-03-12",3.8505,3.8736,3.8044,3.8159,2523600.0],["1990-03-13",3.8159,3.8159,3.7352,3.7468,2272400.0],["1990-03-14",3.7352,3.7468,3.6315,3.7122,3680000.0],["1990-03-15",3.7237,3.7698,3.7237,3.7352,867600.0],["1990-03-16",3.8275,3.8275,3.7237,3.7352,1942000.0],["1990-03-19",3.7122,3.7352,3.6776,3.7122,624800.0],["1990-03-20",3.6891,3.7122,3.6661,3.6776,1190800.0],["1990-03-21",3.6776,3.7122,3.4931,3.6661,862000.0],["1990-03-22",3.5969,3.6315,3.5508,3.5508,2560800.0],["1990-03-23",3.5047,3.5969,3.4931,3.5738,2236000.0],["1990-03-26",3.5738,3.6661,3.5738,3.6545,669600.0],["1990-03-27",3.6545,3.6776,3.6199,3.6661,834800.0],["1990-03-28",3.6661,3.6776,3.6315,3.643,495200.0],["1990-03-29",3.6315,3.643,3.5969,3.6084,527600.0],["1990-03-30",3.6084,3.6084,3.5277,3.5738,697600.0],["1990-04-02",3.5508,3.5623,3.4931,3.5277,1032800.0],["1990-04-03",3.5277,3.5738,3.5277,3.5508,751600.0],["1990-04-04",3.4124,3.5162,3.4124,3.4816,1815200.0],["1990-04-05",3.4701,3.4701,3.3317,3.3317,1321200.0],["1990-04-06",3.2971,3.3202,3.1242,3.2626,3821200.0],["1990-04-09",3.2626,3.3433,3.2626,3.3317,1013200.0],["1990-04-10",3.3663,3.4816,3.3548,3.4701,3070000.0],["1990-04-11",3.5047,3.5162,3.4701,3.4816,942000.0],["1990-04-12",3.4931,3.5047,3.4701,3.4701,842000.0],["1990-04-16",3.4701,3.4931,3.4124,3.4124,914400.0],["1990-04-17",3.4009,3.5508,3.3894,3.447,2101600.0],["1990-04-18",3.424,3.4816,3.424,3.447,1252400.0],["1990-04-19",3.4355,3.4701,3.424,3.4355,915200.0],["1990-04-20",3.4355,3.4585,3.424,3.424,359600.0],["1990-04-23",3.424,3.424,3.3894,3.4124,754400.0],["1990-04-24",3.4124,3.4701,3.3894,3.4124,728000.0],["1990-04-25",3.4009,3.4124,3.3202,3.3663,1064800.0],["1990-04-26",3.3663,3.4124,3.3663,3.4009,1223600.0],["1990-04-27",3.424,3.447,3.4124,3.4355,581600.0],["1990-04-30",3.447,3.5162,3.4355,3.5047,1665200.0],["1990-05-01",3.5047,3.6199,3.5047,3.5854,1420000.0],["1990-05-02",3.5738,3.6199,3.5623,3.6199,1543600.0],["1990-05-03",3.6199,3.7122,3.6199,3.6891,1844800.0],["1990-05-04",3.6891,3.7122,3.6199,3.643,1494000.0],["1990-05-07",3.643,3.6891,3.643,3.6661,950800.0],["1990-05-08",3.643,3.643,3.5738,3.5969,891200.0],["1990-05-09",3.5969,3.5969,3.5508,3.5738,1158800.0],["1990-05-10",3.5508,3.5854,3.5392,3.5623,2725600.0],["1990-05-11",3.5854,3.6545,3.5738,3.6315,4104800.0],["1990-05-14",3.643,3.7122,3.6315,3.643,1138400.0],["1990-05-15",3.643,3.6661,3.6315,3.6545,522400.0],["1990-05-16",3.643,3.6545,3.6084,3.6315,356800.0],["1990-05-17",3.643,3.6891,3.5969,3.643,1471600.0],["1990-05-18",3.6545,3.6545,3.5738,3.6199,592000.0],["1990-05-21",3.6084,3.6661,3.5969,3.6315,804000.0],["1990-05-22",3.6315,3.6545,3.5623,3.5623,1893200.0],["1990-05-23",3.5508,3.5854,3.5392,3.5738,622400.0],["1990-05-24",3.5854,3.5854,3.4816,3.4931,515600.0],["1990-05-25",3.4908,3.4908,3.421,3.4443,2882000.0],["1990-05-29",3.4675,3.4792,3.4559,3.4675,852400.0],["1990-05-30",3.4792,3.5373,3.4675,3.5141,2757200.0],["1990-05-31",3.5141,3.6653,3.5141,3.6072,1388000.0],["1990-06-01",3.6304,3.7119,3.6072,3.7119,3808000.0],["1990-06-04",3.7119,3.933,3.7003,3.9097,1788000.0],["1990-06-05",3.9795,4.0726,3.9679,4.0493,1918400.0],["1990-06-06",4.0726,4.1191,4.0261,4.0261,2442400.0],["1990-06-07",4.0028,4.0028,3.8166,3.8166,1609600.0],["1990-06-08",3.7933,3.8515,3.7817,3.8515,701200.0],["1990-06-11",3.8166,3.8515,3.805,3.8515,1185200.0],["1990-06-12",3.8399,3.8748,3.8282,3.8632,866800.0],["1990-06-13",3.8632,3.8748,3.7119,3.7584,1222400.0],["1990-06-14",3.6537,3.677,3.5024,3.5141,2285200.0],["1990-06-15",3.5257,3.6653,3.4443,3.6537,2229600.0],["1990-06-18",3.6421,3.6653,3.549,3.5723,1094000.0],["1990-06-19",3.5839,3.6421,3.549,3.5606,1215200.0],["1990-06-20",3.5606,3.5723,3.4443,3.5024,782800.0],["1990-06-21",3.5024,3.5955,3.5024,3.5723,1152800.0],["1990-06-22",3.549,3.5606,3.5024,3.5141,1153600.0],["1990-06-25",3.5024,3.5257,3.5024,3.5141,626400.0],["1990-06-26",3.5141,3.5257,3.3977,3.3977,1072800.0],["1990-06-27",3.421,3.4792,3.421,3.4443,557600.0],["1990-06-28",3.4559,3.4908,3.4559,3.4792,1091600.0],["1990-06-29",3.4792,3.5024,3.4559,3.4908,916400.0],["1990-07-02",3.4908,3.5024,3.4443,3.4559,386800.0],["1990-07-03",3.4559,3.4559,3.3977,3.3977,922800.0],["1990-07-05",3.3512,3.3512,3.2814,3.3163,1280000.0],["1990-07-06",3.3279,3.4443,3.3163,3.4443,626800.0],["1990-07-09",3.4443,3.4443,3.3395,3.3512,1019200.0],["1990-07-10",3.3395,3.3395,3.2232,3.2464,1042400.0],["1990-07-11",3.2348,3.2581,3.165,3.2232,2616400.0],["1990-07-12",3.2464,3.2464,3.1301,3.1999,2015600.0],["1990-07-13",3.2115,3.2464,3.1883,3.2348,1510400.0],["1990-07-16",3.2348,3.4443,3.2348,3.3977,1484400.0],["1990-07-17",3.4908,3.5839,3.4792,3.5257,1907200.0],["1990-07-18",3.5257,3.5257,3.4443,3.4908,1720400.0],["1990-07-19",3.4792,3.4908,3.4443,3.4559,1326400.0],["1990-07-20",3.4559,3.4792,3.421,3.421,667200.0],["1990-07-23",3.4094,3.421,3.3163,3.3744,923600.0],["1990-07-24",3.3744,3.3744,3.3046,3.3512,542400.0],["1990-07-25",3.3512,3.3744,3.3279,3.3744,1638400.0],["1990-07-26",3.3861,3.3977,3.3395,3.3628,1413200.0],["1990-07-27",3.3279,3.3628,3.3163,3.3628,911200.0],["1990-07-30",3.3512,3.3512,3.3046,3.3279,347200.0],["1990-07-31",3.3163,3.3628,3.3163,3.3395,559600.0],["1990-08-01",3.3163,3.3163,3.1185,3.2464,1346000.0],["1990-08-02",3.2697,3.3046,3.1883,3.2232,792000.0],["1990-08-03",3.2232,3.2232,3.0835,3.1534,1576000.0],["1990-08-06",3.0254,3.0719,2.9323,3.0254,2488800.0],["1990-08-07",3.0719,3.1883,3.0486,3.165,2211600.0],["1990-08-08",3.1766,3.1883,3.1301,3.1534,815600.0],["1990-08-09",3.1534,3.1766,3.0952,3.1766,748000.0],["1990-08-10",3.165,3.1999,3.1534,3.1534,782400.0],["1990-08-13",3.1301,3.2232,3.1185,3.1999,431600.0],["1990-08-14",3.1883,3.1999,3.165,3.1766,576400.0],["1990-08-15",3.1883,3.2232,3.1883,3.2115,604400.0],["1990-08-16",3.1999,3.1999,3.165,3.165,1036000.0],["1990-08-17",3.165,3.165,3.0719,3.1534,572800.0],["1990-08-20",3.165,3.2348,3.1534,3.2115,679600.0],["1990-08-21",3.1999,3.1999,3.1068,3.1417,958400.0],["1990-08-22",3.165,3.1766,2.9555,2.9672,1239200.0],["1990-08-23",2.8857,2.9323,2.7926,2.8974,1237600.0],["1990-08-24",2.909,2.9555,2.909,2.9323,894400.0],["1990-08-27",3.0254,3.0719,3.0254,3.0603,438400.0],["1990-08-28",3.037,3.1185,3.0254,3.0603,399200.0],["1990-08-29",3.0603,3.1417,3.0603,3.0952,310400.0],["1990-08-30",3.1185,3.1417,3.0486,3.0603,506800.0],["1990-08-31",3.0579,3.0814,3.0344,3.0697,502400.0],["1990-09-04",3.0932,3.1167,3.0579,3.0579,887600.0],["1990-09-05",3.0697,3.0932,3.0462,3.0932,440000.0],["1990-09-06",3.0932,3.1167,3.0814,3.0932,811200.0],["1990-09-07",3.0932,3.1167,3.0814,3.0932,2466000.0],["1990-09-10",3.105,3.1167,3.0579,3.0697,526800.0],["1990-09-11",3.0579,3.0579,3.0344,3.0462,523200.0],["1990-09-12",3.0226,3.0344,2.9638,2.9991,1052000.0],["1990-09-13",2.9991,2.9991,2.858,2.8697,1995200.0],["1990-09-14",2.8345,2.8815,2.7521,2.7874,1543600.0],["1990-09-17",2.7639,2.7992,2.7521,2.7521,537600.0],["1990-09-18",2.7521,2.7639,2.611,2.6345,1678000.0],["1990-09-19",2.6463,2.658,2.5404,2.5639,1919200.0],["1990-09-20",2.5404,2.5404,2.4228,2.4463,1636000.0],["1990-09-21",2.4934,2.5051,2.4463,2.4816,1830400.0],["1990-09-24",2.4581,2.4699,2.3758,2.3875,2034800.0],["1990-09-25",2.3758,2.3875,2.3522,2.3875,1468400.0],["1990-09-26",2.3875,2.3875,2.1876,2.1876,1388400.0],["1990-09-27",1.6936,1.9053,1.6936,1.8936,6604800.0],["1990-09-28",1.8818,2.0229,1.8348,2.0112,4052800.0],["1990-10-01",2.07,2.07,2.0347,2.0465,1681600.0],["1990-10-02",2.0817,2.117,2.0465,2.0582,1539200.0],["1990-10-03",2.0582,2.0582,1.9406,1.9759,3240000.0],["1990-10-04",1.9759,1.9759,1.9288,1.9641,1162000.0],["1990-10-05",1.9406,2.0112,1.9171,1.9524,1584800.0],["1990-10-08",1.9524,1.9759,1.8818,1.9524,1024800.0],["1990-10-09",1.9406,1.9524,1.8936,1.8936,970800.0],["1990-10-10",1.9053,1.9406,1.8348,1.8348,1186800.0],["1990-10-11",1.8348,1.8465,1.7642,1.7642,1985600.0],["1990-10-12",1.7877,1.8112,1.7407,1.8112,1468400.0],["1990-10-15",1.8465,2.0229,1.823,1.9994,2034000.0],["1990-10-16",1.9759,2.0229,1.9759,1.9876,1542400.0],["1990-10-17",1.9759,1.9759,1.8818,1.9171,3794400.0],["1990-10-18",1.8818,1.9053,1.7642,1.8348,6161200.0],["1990-10-19",1.8583,1.87,1.7759,1.7995,2868800.0],["1990-10-22",1.8112,1.8348,1.7759,1.8348,1798800.0],["1990-10-23",1.823,1.823,1.7642,1.7759,1519600.0],["1990-10-24",1.7642,1.8112,1.7407,1.7995,1552800.0],["1990-10-25",1.7995,1.8112,1.7759,1.7759,1388000.0],["1990-10-26",1.7642,1.7759,1.6701,1.6819,1885200.0],["1990-10-29",1.6936,1.7054,1.6113,1.623,2582000.0],["1990-10-30",1.6113,1.6466,1.5878,1.5995,3441600.0],["1990-10-31",1.6113,1.6936,1.6113,1.623,2020400.0],["1990-11-01",1.6348,1.7407,1.623,1.7407,1734000.0],["1990-11-02",1.7524,1.8818,1.7524,1.87,3064800.0],["1990-11-05",1.8465,1.9524,1.8465,1.9171,1321600.0],["1990-11-06",1.9053,1.9171,1.87,1.8936,1480400.0],["1990-11-07",1.8936,1.9641,1.8818,1.9288,1942800.0],["1990-11-08",1.9288,2.0465,1.9053,2.0112,2367200.0],["1990-11-09",2.0112,2.0582,1.9759,2.0465,1703600.0],["1990-11-12",2.0582,2.1993,2.0582,2.1876,2514800.0],["1990-11-13",2.1641,2.2582,2.1641,2.2464,2712400.0],["1990-11-14",2.2346,2.364,2.2346,2.2934,4362800.0],["1990-11-15",2.2111,2.2464,2.1523,2.1876,5232400.0],["1990-11-16",2.1993,2.3052,2.1993,2.3052,3804800.0],["1990-11-19",2.3287,2.3522,2.317,2.3522,2621200.0],["1990-11-20",2.3405,2.3522,2.2582,2.3522,4211600.0],["1990-11-21",2.3522,2.3522,2.2582,2.2582,4176400.0],["1990-11-23",2.2582,2.2582,2.1758,2.1758,706000.0],["1990-11-26",2.1641,2.2699,2.0817,2.2582,2443200.0],["1990-11-27",2.2582,2.4463,2.2229,2.4228,2877200.0],["1990-11-28",2.4228,2.4228,2.3522,2.3522,2738400.0],["1990-11-29",2.3522,2.3522,2.2111,2.2464,1826400.0],["1990-11-30",2.2111,2.2817,2.1641,2.2582,5405600.0],["1990-12-03",2.2816,2.3293,2.2577,2.2816,1527200.0],["1990-12-04",2.2935,2.413,2.2935,2.3891,4621200.0],["1990-12-05",2.413,2.6041,2.413,2.5324,4508400.0],["1990-12-06",2.6041,2.628,2.3891,2.4249,4795200.0],["1990-12-07",2.3652,2.3891,2.3293,2.3293,4678800.0],["1990-12-10",2.2935,2.401,2.2816,2.3652,1666000.0],["1990-12-11",2.3532,2.3891,2.2935,2.3055,958000.0],["1990-12-12",2.2935,2.2935,2.198,2.2696,1290000.0],["1990-12-13",2.2816,2.2935,2.2338,2.2457,1032400.0],["1990-12-14",2.2457,2.2457,2.1741,2.2218,1114000.0],["1990-12-17",2.198,2.198,2.1502,2.1741,1016800.0],["1990-12-18",2.1621,2.2935,2.1621,2.2935,1262800.0],["1990-12-19",2.2935,2.413,2.2816,2.3771,2169200.0],["1990-12-20",2.3294,2.4727,2.3294,2.4488,1745200.0],["1990-12-21",2.4607,2.4607,2.3891,2.4249,2007600.0],["1990-12-24",2.3891,2.413,2.3532,2.3891,369200.0],["1990-12-26",2.3891,2.413,2.3652,2.3891,350800.0],["1990-12-27",2.3891,2.3891,2.2816,2.2816,894400.0],["1990-12-28",2.2457,2.2577,2.186,2.2218,1221200.0],["1990-12-31",2.2218,2.2218,2.1741,2.186,773600.0],["1991-01-02",2.198,2.2577,2.186,2.2218,628000.0],["1991-01-03",2.2457,2.2457,2.1741,2.198,1118000.0],["1991-01-04",2.2218,2.2577,2.2099,2.2577,1108800.0],["1991-01-07",2.2338,2.2696,2.2218,2.2218,1163600.0],["1991-01-08",2.2099,2.2218,2.1382,2.1502,1020800.0],["1991-01-09",2.1741,2.2218,2.1024,2.1024,1230000.0],["1991-01-10",2.1263,2.1382,2.0546,2.0785,799600.0],["1991-01-11",2.0904,2.1143,2.0785,2.1024,850400.0],["1991-01-14",2.0546,2.1143,2.0546,2.1024,786000.0],["1991-01-15",2.1024,2.1502,2.0904,2.1263,851200.0],["1991-01-16",2.1263,2.1741,2.1263,2.1382,460400.0],["1991-01-17",2.2338,2.2935,2.2099,2.2457,1698000.0],["1991-01-18",2.198,2.3293,2.198,2.3293,1739600.0],["1991-01-21",2.2935,2.4607,2.2935,2.4369,1647600.0],["1991-01-22",2.4846,2.5324,2.4607,2.4966,1608800.0],["1991-01-23",2.4846,2.5205,2.4607,2.4846,886400.0],["1991-01-24",2.5085,2.6519,2.5085,2.6399,1513200.0],["1991-01-25",2.6758,2.7713,2.6758,2.6877,2222800.0],["1991-01-28",2.7235,2.7833,2.6877,2.7713,1033600.0],["1991-01-29",2.7594,2.7713,2.6758,2.6877,739600.0],["1991-01-30",2.6758,2.7355,2.6519,2.7355,721200.0],["1991-01-31",2.7235,2.7355,2.6399,2.6877,856400.0],["1991-02-01",2.6997,2.7594,2.6399,2.6997,1544400.0],["1991-02-04",2.6997,2.9625,2.6877,2.9266,3479200.0],["1991-02-05",2.9505,3.07,2.9386,3.0341,3449200.0],["1991-02-06",2.9863,3.0461,2.9744,3.0461,1765200.0],["1991-02-07",2.9863,3.058,2.9027,2.9386,1718800.0],["1991-02-08",2.9147,2.9505,2.8549,2.9386,979200.0],["1991-02-11",2.9266,3.1058,2.9147,3.1058,1005200.0],["1991-02-12",3.058,3.1536,3.0102,3.1177,2099600.0],["1991-02-13",3.1058,3.1894,3.1058,3.1416,1311200.0],["1991-02-14",3.1177,3.1416,3.0102,3.0102,977200.0],["1991-02-15",3.0222,3.1058,3.0222,3.0939,1836000.0],["1991-02-19",3.0461,3.0819,3.0222,3.0341,953600.0],["1991-02-20",2.9625,2.9863,2.9027,2.9027,1082000.0],["1991-02-21",2.8788,2.9386,2.7713,2.8072,1120800.0],["1991-02-22",2.8191,2.9147,2.8072,2.8669,1033600.0],["1991-02-25",2.9266,2.9625,2.8788,2.9027,597200.0],["1991-02-26",2.8908,2.9027,2.7833,2.8072,639200.0],["1991-02-27",2.8311,2.8311,2.8072,2.8191,1263200.0],["1991-02-28",2.8311,2.843,2.7952,2.7952,893200.0],["1991-03-01",2.8072,2.9147,2.7594,2.9027,2846400.0],["1991-03-04",2.9506,2.9627,2.9143,2.9264,2053200.0],["1991-03-05",2.9264,3.0474,2.9143,3.0353,4264800.0],["1991-03-06",3.0594,3.0836,2.999,3.0353,1831600.0],["1991-03-07",3.0111,3.0353,2.9143,2.9264,5932000.0],["1991-03-08",2.9143,2.9264,2.8902,2.9022,1204000.0],["1991-03-11",2.9264,2.9264,2.9022,2.9143,1572400.0],["1991-03-12",2.9022,2.9385,2.9022,2.9143,738000.0],["1991-03-13",2.8902,2.9748,2.8902,2.9748,795200.0],["1991-03-14",3.0474,3.1199,3.0353,3.0474,2176400.0],["1991-03-15",3.0232,3.0353,2.9627,3.0353,1673600.0],["1991-03-18",3.0232,3.0353,2.9748,2.999,759200.0],["1991-03-19",2.9506,2.9869,2.9143,2.9143,445600.0],["1991-03-20",2.866,2.9022,2.8418,2.8781,1009200.0],["1991-03-21",2.8781,2.9143,2.8781,2.8781,1405200.0],["1991-03-22",2.8418,2.866,2.8176,2.8539,2001200.0],["1991-03-25",2.866,3.0715,2.866,3.0353,1469600.0],["1991-03-26",3.132,3.3134,3.1078,3.265,2969600.0],["1991-03-27",3.4222,3.4343,3.3497,3.3618,3051600.0],["1991-03-28",3.3376,3.3618,3.3255,3.3497,1393200.0],["1991-04-01",3.3255,3.3497,3.3134,3.3497,712400.0],["1991-04-02",3.3376,3.4101,3.3255,3.4101,754800.0],["1991-04-03",3.4101,3.5794,3.398,3.4948,1403600.0],["1991-04-04",3.5069,3.5673,3.4948,3.5552,873200.0],["1991-04-05",3.5794,3.6278,3.5311,3.5552,1137200.0],["1991-04-08",3.5432,3.5553,3.4464,3.4585,813600.0],["1991-04-09",3.4222,3.4343,3.3739,3.398,600800.0],["1991-04-10",3.4101,3.4101,3.3497,3.3497,451600.0],["1991-04-11",3.3618,3.4706,3.3618,3.4706,587200.0],["1991-04-12",3.5311,3.5673,3.5069,3.5552,937600.0],["1991-04-15",3.5311,3.5794,3.4464,3.5552,861200.0],["1991-04-16",3.5794,3.6157,3.519,3.6036,1023200.0],["1991-04-17",3.6278,3.7729,3.6157,3.7729,1953600.0],["1991-04-18",3.7971,3.9059,3.785,3.8818,1605600.0],["1991-04-19",3.8334,3.8576,3.8092,3.8092,1030400.0],["1991-04-22",3.7971,3.8092,3.5794,3.5794,2136000.0],["1991-04-23",3.5794,3.5915,3.5069,3.5673,1157600.0],["1991-04-24",3.5432,3.6399,3.5432,3.6157,1028800.0],["1991-04-25",3.5794,3.6762,3.5552,3.6036,544000.0],["1991-04-26",3.5794,3.6157,3.5794,3.5794,355600.0],["1991-04-29",3.5915,3.6036,3.5673,3.5794,721200.0],["1991-04-30",3.5673,3.652,3.5311,3.5673,776800.0],["1991-05-01",3.5553,3.6157,3.5311,3.5915,497200.0],["1991-05-02",3.6036,3.6157,3.5794,3.6036,985200.0],["1991-05-03",3.6036,3.6036,3.5553,3.5794,11040400.0],["1991-05-06",3.5915,3.5915,3.5432,3.5552,858000.0],["1991-05-07",3.5553,3.6036,3.5553,3.5794,1976000.0],["1991-05-08",3.5794,3.6036,3.5794,3.6036,1347200.0],["1991-05-09",3.6036,3.6036,3.5794,3.5794,1238000.0],["1991-05-10",3.6036,3.6157,3.5794,3.5915,2017200.0],["1991-05-13",3.5915,3.6036,3.5794,3.6036,1193600.0],["1991-05-14",3.6036,3.6036,3.5794,3.5794,1722000.0],["1991-05-15",3.5794,3.5915,3.5432,3.5552,1976800.0],["1991-05-16",3.5915,3.5915,3.5673,3.5794,640800.0],["1991-05-17",3.5552,3.5673,3.4101,3.4706,737600.0],["1991-05-20",3.4827,3.5311,3.4585,3.519,692000.0],["1991-05-21",3.5432,3.5915,3.5311,3.5915,1110800.0],["1991-05-22",3.5673,3.6157,3.5673,3.6157,1243600.0],["1991-05-23",3.6036,3.652,3.6036,3.6278,3052400.0],["1991-05-24",3.6278,3.6762,3.6278,3.6762,613200.0],["1991-05-28",3.7125,3.8697,3.6883,3.8697,2248400.0],["1991-05-29",3.8697,3.9906,3.8334,3.9906,2734400.0],["1991-05-30",3.9785,4.1236,3.9785,4.0027,1870800.0],["1991-05-31",3.9906,4.0752,3.9785,4.0752,3217600.0],["1991-06-03",4.0625,4.1723,4.0382,4.1601,1183200.0],["1991-06-04",4.1357,4.1601,4.0991,4.1479,1048000.0],["1991-06-05",4.1235,4.1235,4.0503,4.0747,903200.0],["1991-06-06",4.0503,4.1235,4.0503,4.1113,675200.0],["1991-06-07",4.0991,4.1357,4.0991,4.0991,545600.0],["1991-06-10",4.0991,4.1113,4.0381,4.0381,348800.0],["1991-06-11",4.0259,4.0625,4.0137,4.0503,498000.0],["1991-06-12",4.0137,4.0137,3.8918,3.904,1014000.0],["1991-06-13",3.8673,3.9161,3.8673,3.8917,757600.0],["1991-06-14",3.8918,3.9649,3.8918,3.9649,483200.0],["1991-06-17",3.9649,3.9771,3.9405,3.9527,501600.0],["1991-06-18",3.965,4.0259,3.965,4.0137,856000.0],["1991-06-19",3.9893,3.9893,3.9283,3.9649,527200.0],["1991-06-20",3.9649,4.0137,3.8795,3.8917,746000.0],["1991-06-21",3.8673,3.9283,3.8673,3.9161,1119600.0],["1991-06-24",3.8917,3.9039,3.8673,3.8917,597600.0],["1991-06-25",3.8917,3.9161,3.7088,3.721,2595600.0],["1991-06-26",3.721,3.7454,3.5868,3.7332,2634400.0],["1991-06-27",3.66,3.6844,3.6112,3.6112,1881200.0],["1991-06-28",3.538,3.538,3.4648,3.4892,3681200.0],["1991-07-01",3.5136,3.6112,3.5014,3.6112,1501200.0],["1991-07-02",3.6234,3.66,3.5868,3.6478,1038000.0],["1991-07-03",3.6356,3.6356,3.5868,3.599,588400.0],["1991-07-05",3.599,3.6234,3.5868,3.6112,443200.0],["1991-07-08",3.5502,3.5746,3.5014,3.5746,730800.0],["1991-07-09",3.5624,3.6478,3.5502,3.6356,552000.0],["1991-07-10",3.6356,3.7088,3.6356,3.66,1350000.0],["1991-07-11",3.6356,3.6478,3.5868,3.6112,784800.0],["1991-07-12",3.6112,3.6234,3.5624,3.6112,678000.0],["1991-07-15",3.5868,3.721,3.5746,3.6844,1549600.0],["1991-07-16",3.6966,3.782,3.6844,3.7576,2192400.0],["1991-07-17",3.7575,3.7575,3.6844,3.6966,1197600.0],["1991-07-18",3.6844,3.7088,3.6722,3.7088,13365200.0],["1991-07-19",3.6966,3.6966,3.6112,3.6112,908000.0],["1991-07-22",3.5136,3.5258,3.3916,3.416,5094400.0],["1991-07-23",3.4038,3.4038,3.3794,3.3916,5891600.0],["1991-07-24",3.3916,3.3916,3.3672,3.3672,2434800.0],["1991-07-25",3.3794,3.3794,3.3672,3.3672,1402800.0],["1991-07-26",3.3794,3.3794,3.3428,3.355,1160800.0],["1991-07-29",3.3428,3.355,3.3062,3.3428,1807200.0],["1991-07-30",3.3428,3.3672,3.3306,3.3672,3061200.0],["1991-07-31",3.3672,3.3916,3.355,3.3916,2548400.0],["1991-08-01",3.3916,3.4038,3.3794,3.4038,2339600.0],["1991-08-02",3.416,3.416,3.3672,3.3916,1151200.0],["1991-08-05",3.3916,3.4038,3.3794,3.3794,1852800.0],["1991-08-06",3.3794,3.416,3.3794,3.416,1936800.0],["1991-08-07",3.4038,3.4282,3.4038,3.4038,1880400.0],["1991-08-08",3.4282,3.5014,3.4282,3.477,4344800.0],["1991-08-09",3.4892,3.538,3.477,3.5136,2870800.0],["1991-08-12",3.5258,3.6112,3.5258,3.5868,2229200.0],["1991-08-13",3.6112,3.8308,3.6112,3.7698,9769600.0],["1991-08-14",3.8307,3.8307,3.782,3.7941,4617600.0],["1991-08-15",3.7698,3.782,3.7088,3.7088,1407600.0],["1991-08-16",3.7088,3.721,3.6356,3.6478,2320000.0],["1991-08-19",3.5624,3.6356,3.4892,3.6234,2733600.0],["1991-08-20",3.6356,3.6722,3.6112,3.6356,1775200.0],["1991-08-21",3.6722,3.721,3.6722,3.721,1918400.0],["1991-08-22",3.7576,3.7576,3.7088,3.721,1291200.0],["1991-08-23",3.721,3.7331,3.6844,3.6966,1468400.0],["1991-08-26",3.6844,3.721,3.6844,3.7088,1157200.0],["1991-08-27",3.6966,3.7454,3.6966,3.7454,1267200.0],["1991-08-28",3.7698,3.8795,3.7698,3.8673,2507200.0],["1991-08-29",3.8674,3.8796,3.8552,3.8552,2118800.0],["1991-08-30",3.8423,3.8547,3.7931,3.8054,593200.0],["1991-09-03",3.8054,3.8177,3.7561,3.7561,844000.0],["1991-09-04",3.7685,3.7808,3.7561,3.7685,1116000.0],["1991-09-05",3.7684,3.7684,3.7069,3.7315,616400.0],["1991-09-06",3.7192,3.7315,3.6822,3.7315,944400.0],["1991-09-09",3.7069,3.7315,3.7069,3.7315,315600.0],["1991-09-10",3.7192,3.7192,3.633,3.6576,624400.0],["1991-09-11",3.6453,3.6576,3.6453,3.6576,741200.0],["1991-09-12",3.6699,3.7069,3.6699,3.6946,1420400.0],["1991-09-13",3.7069,3.7069,3.5591,3.5714,1580400.0],["1991-09-16",3.5714,3.633,3.5714,3.6207,674800.0],["1991-09-17",3.633,3.6946,3.6207,3.6822,876400.0],["1991-09-18",3.6946,3.6946,3.6699,3.6699,1641200.0],["1991-09-19",3.6453,3.6822,3.633,3.6822,1321200.0],["1991-09-20",3.6946,3.7069,3.6576,3.7069,2000400.0],["1991-09-23",3.6946,3.6946,3.6084,3.6207,942400.0],["1991-09-24",3.6207,3.6207,3.5468,3.596,950800.0],["1991-09-25",3.596,3.596,3.5468,3.5837,638400.0],["1991-09-26",3.5591,3.5714,3.5468,3.5468,816800.0],["1991-09-27",3.5098,3.5098,3.4852,3.5098,1540800.0],["1991-09-30",3.5098,3.5098,3.4729,3.5098,689600.0],["1991-10-01",3.5098,3.5714,3.5098,3.5591,1002000.0],["1991-10-02",3.5468,3.5591,3.4852,3.4975,1211600.0],["1991-10-03",3.4975,3.4975,3.4236,3.4483,1760800.0],["1991-10-04",3.4359,3.4606,3.4236,3.4359,1391600.0],["1991-10-07",3.4236,3.4359,3.4113,3.4236,682400.0],["1991-10-08",3.4236,3.4236,3.3744,3.399,1700400.0],["1991-10-09",3.3867,3.3867,3.3005,3.3005,2410400.0],["1991-10-10",3.3005,3.3005,3.2512,3.2882,2188400.0],["1991-10-11",3.3128,3.399,3.3128,3.3867,1994400.0],["1991-10-14",3.399,3.5714,3.399,3.5591,2852400.0],["1991-10-15",3.5837,3.7315,3.5837,3.7192,5891200.0],["1991-10-16",3.7069,3.7808,3.6699,3.7685,6030000.0],["1991-10-17",3.7438,3.7684,3.7315,3.7561,2610400.0],["1991-10-18",3.7438,3.7685,3.7315,3.7685,2180000.0],["1991-10-21",3.7685,3.7685,3.7069,3.7438,1308000.0],["1991-10-22",3.7069,3.7192,3.6576,3.6699,1253200.0],["1991-10-23",3.6453,3.6946,3.6453,3.6946,2946000.0],["1991-10-24",3.6946,3.6946,3.633,3.6453,880400.0],["1991-10-25",3.633,3.633,3.596,3.6207,881600.0],["1991-10-28",3.6207,3.7069,3.6207,3.6822,1137600.0],["1991-10-29",3.6822,3.6822,3.6576,3.6699,889200.0],["1991-10-30",3.6699,3.6946,3.6699,3.6822,1074400.0],["1991-10-31",3.6822,3.6822,3.6699,3.6822,488400.0],["1991-11-01",3.6822,3.6822,3.6453,3.6699,1202800.0],["1991-11-04",3.6699,3.7069,3.6699,3.7069,1638000.0],["1991-11-05",3.7069,3.7069,3.6822,3.7069,1547200.0],["1991-11-06",3.7069,3.7561,3.6946,3.7438,1642000.0],["1991-11-07",3.7438,3.8177,3.7315,3.8177,1785600.0],["1991-11-08",3.83,3.8423,3.8054,3.8423,1335200.0],["1991-11-11",3.8423,3.8423,3.8054,3.83,1019200.0],["1991-11-12",3.83,3.8423,3.8177,3.8423,1292800.0],["1991-11-13",3.7931,3.8423,3.7808,3.8423,1115200.0],["1991-11-14",3.83,3.8547,3.83,3.8423,2561200.0],["1991-11-15",3.8423,3.8423,3.7561,3.7561,2009200.0],["1991-11-18",3.7069,3.7192,3.6453,3.6699,2290000.0],["1991-11-19",3.633,3.633,3.4975,3.5221,2765600.0],["1991-11-20",3.5221,3.5468,3.4606,3.4852,1861600.0],["1991-11-21",3.4606,3.4975,3.4483,3.4606,1847200.0],["1991-11-22",3.4606,3.4729,3.4113,3.4236,979600.0],["1991-11-25",3.4236,3.4359,3.4113,3.4113,1321600.0],["1991-11-26",3.4113,3.4359,3.3374,3.399,1462400.0],["1991-11-27",3.399,3.4113,3.3744,3.4113,802800.0],["1991-11-29",3.399,3.399,3.3744,3.3867,188800.0],["1991-12-02",3.3862,3.4858,3.3488,3.4858,1569600.0],["1991-12-03",3.4858,3.6103,3.4858,3.6103,2317600.0],["1991-12-04",3.6227,3.685,3.6103,3.6103,1736800.0],["1991-12-05",3.5729,3.5854,3.5107,3.5107,652800.0],["1991-12-06",3.5107,3.5107,3.4484,3.4609,1174400.0],["1991-12-09",3.4733,3.5854,3.4609,3.5605,1101200.0],["1991-12-10",3.548,3.5978,3.548,3.5605,892000.0],["1991-12-11",3.5356,3.5978,3.5356,3.5729,115600.0],["1991-12-12",3.5729,3.6352,3.5729,3.6227,1752400.0],["1991-12-13",3.6352,3.685,3.6227,3.685,4362000.0],["1991-12-16",3.6601,3.685,3.6476,3.6476,1058400.0],["1991-12-17",3.6227,3.6352,3.5729,3.5854,710400.0],["1991-12-18",3.5854,3.6352,3.5729,3.6352,1949200.0],["1991-12-19",3.6227,3.6601,3.6227,3.6601,1582800.0],["1991-12-20",3.7348,3.7721,3.7099,3.7597,2546000.0],["1991-12-23",3.7597,3.909,3.7472,3.8841,3107600.0],["1991-12-24",3.8842,3.9339,3.8468,3.9215,1546800.0],["1991-12-26",3.9215,4.0833,3.9215,4.0833,1737600.0],["1991-12-27",4.0584,4.0833,4.0335,4.0709,984800.0],["1991-12-30",4.046,4.0584,4.0086,4.0335,1844400.0],["1991-12-31",4.0335,4.0584,4.0086,4.046,1937200.0],["1992-01-02",4.0211,4.046,3.9464,4.0211,1801200.0],["1992-01-03",3.9962,4.1331,3.9962,4.1207,1771600.0],["1992-01-06",4.1705,4.3572,4.1331,4.3323,2823600.0],["1992-01-07",4.3448,4.407,4.2576,4.295,3163600.0],["1992-01-08",4.2701,4.4444,4.2576,4.4444,3002800.0],["1992-01-09",4.4195,4.4195,4.2327,4.2701,2390800.0],["1992-01-10",4.2701,4.2701,4.1331,4.1829,3261200.0],["1992-01-13",4.158,4.1705,4.0584,4.1082,1856400.0],["1992-01-14",4.1207,4.3821,4.0584,4.3821,4123600.0],["1992-01-15",4.3572,4.544,4.3074,4.5315,3737200.0],["1992-01-16",4.6311,4.6311,4.5191,4.5813,5866800.0],["1992-01-17",4.5689,4.5813,4.4693,4.4693,2545600.0],["1992-01-20",4.4444,4.5315,4.2825,4.2825,2667600.0],["1992-01-21",4.2327,4.3946,4.2203,4.2576,3086000.0],["1992-01-22",4.2327,4.3323,4.2327,4.3323,1726800.0],["1992-01-23",4.3323,4.4444,4.3074,4.3572,1202400.0],["1992-01-24",4.3323,4.4693,4.295,4.3821,1948000.0],["1992-01-27",4.3572,4.4195,4.3448,4.3946,1014400.0],["1992-01-28",4.3821,4.4319,4.3448,4.3821,1038400.0],["1992-01-29",4.3572,4.4568,4.3448,4.3821,2743200.0],["1992-01-30",4.3821,4.4319,4.3572,4.407,2120800.0],["1992-01-31",4.3946,4.4319,4.3697,4.3697,1164400.0],["1992-02-03",4.3199,4.3821,4.3199,4.3323,1299200.0],["1992-02-04",4.3323,4.4319,4.3074,4.3572,2388000.0],["1992-02-05",4.3448,4.407,4.3199,4.3821,1700800.0],["1992-02-06",4.3697,4.5191,4.3572,4.5191,1828000.0],["1992-02-07",4.5315,4.5813,4.4444,4.5191,2078800.0],["1992-02-10",4.5066,4.5191,4.4444,4.4942,860000.0],["1992-02-11",4.4942,4.5191,4.4444,4.4568,1192400.0],["1992-02-12",4.4319,4.5315,4.407,4.5315,1394000.0],["1992-02-13",4.544,4.5689,4.5066,4.544,1358400.0],["1992-02-14",4.4942,4.544,4.4817,4.5191,1412800.0],["1992-02-18",4.4817,4.5066,4.4319,4.4444,1670400.0],["1992-02-19",4.407,4.4319,4.3323,4.3821,1816000.0],["1992-02-20",4.3821,4.5066,4.3821,4.4817,1695600.0],["1992-02-21",4.4942,4.544,4.4817,4.5315,10156400.0],["1992-02-24",4.544,4.6187,4.5191,4.5564,3476800.0],["1992-02-25",4.5689,4.5938,4.5564,4.5813,3311600.0],["1992-02-26",4.5564,4.6685,4.5564,4.6311,3244400.0],["1992-02-27",4.6311,4.6685,4.6187,4.6685,1936400.0],["1992-02-28",4.6684,4.7929,4.6436,4.7307,2503200.0],["1992-03-02",4.7051,4.818,4.7051,4.7929,1977600.0],["1992-03-03",4.7804,4.818,4.7553,4.8055,1422800.0],["1992-03-04",4.7929,4.7929,4.7176,4.7176,3344000.0],["1992-03-05",4.6675,4.68,4.6173,4.6298,1723600.0],["1992-03-06",4.6047,4.6173,4.4667,4.4793,3054800.0],["1992-03-09",4.4793,4.542,4.4793,4.5169,2982400.0],["1992-03-10",4.542,4.5796,4.5294,4.5671,2049600.0],["1992-03-11",4.5294,4.5294,4.4793,4.4918,1255600.0],["1992-03-12",4.4793,4.5545,4.4667,4.5294,1873600.0],["1992-03-13",4.5545,4.5796,4.5043,4.5169,736400.0],["1992-03-16",4.5169,4.5294,4.404,4.4165,2453200.0],["1992-03-17",4.4918,4.542,4.4793,4.542,1976000.0],["1992-03-18",4.542,4.542,4.4667,4.5169,2189600.0],["1992-03-19",4.5044,4.6298,4.5044,4.6298,1823200.0],["1992-03-20",4.6549,4.7553,4.5922,4.7553,2959600.0],["1992-03-23",4.6675,4.7051,4.5922,4.6047,1648000.0],["1992-03-24",4.6047,4.6675,4.6047,4.6549,1669600.0],["1992-03-25",4.6424,4.6926,4.6298,4.6926,1656800.0],["1992-03-26",4.6926,4.7427,4.6424,4.6926,2054800.0],["1992-03-27",4.7051,4.7176,4.5545,4.5671,2192400.0],["1992-03-30",4.5545,4.5796,4.5294,4.5796,1181200.0],["1992-03-31",4.5796,4.6424,4.5671,4.5671,1864000.0],["1992-04-01",4.4918,4.5169,4.4918,4.5169,1778000.0],["1992-04-02",4.4918,4.5294,4.4416,4.4416,1492400.0],["1992-04-03",4.4291,4.4291,4.3287,4.4291,1642400.0],["1992-04-06",4.4542,4.542,4.4165,4.5294,1774000.0],["1992-04-07",4.5169,4.5671,4.4291,4.5169,2454000.0],["1992-04-08",4.4918,4.4918,4.3412,4.4542,2656800.0],["1992-04-09",4.4291,4.542,4.4165,4.5294,3268800.0],["1992-04-10",4.5545,4.5922,4.4918,4.5169,1356400.0],["1992-04-13",4.5169,4.5169,4.4542,4.5044,869200.0],["1992-04-14",4.5294,4.6675,4.5169,4.6549,2375600.0],["1992-04-15",4.6424,4.68,4.6173,4.68,1134800.0],["1992-04-16",4.6424,4.6675,4.6173,4.6675,938000.0],["1992-04-20",4.68,4.818,4.6549,4.7427,3386000.0],["1992-04-21",4.7678,4.9184,4.7678,4.8808,4432400.0],["1992-04-22",4.9058,5.0062,4.8933,4.956,3497200.0],["1992-04-23",4.9058,4.9435,4.8557,4.9435,2110400.0],["1992-04-24",4.9184,4.9435,4.8306,4.8306,2086000.0],["1992-04-27",4.818,4.8682,4.7804,4.7804,2471200.0],["1992-04-28",4.7804,4.7804,4.6926,4.7302,1328400.0],["1992-04-29",4.7553,4.8055,4.7302,4.7804,1747600.0],["1992-04-30",4.7804,4.818,4.7804,4.7929,1408400.0],["1992-05-01",4.7678,4.8306,4.7678,4.7929,1408400.0],["1992-05-04",4.8055,4.8682,4.7929,4.8557,1126000.0],["1992-05-05",4.8557,4.8933,4.8431,4.8682,1598000.0],["1992-05-06",4.8933,4.9309,4.8808,4.9059,2266000.0],["1992-05-07",4.8808,4.8933,4.8682,4.8933,1028800.0],["1992-05-08",4.8933,4.8933,4.8682,4.8933,1546800.0],["1992-05-11",4.8933,4.9686,4.8808,4.9435,2442800.0],["1992-05-12",4.9435,4.956,4.8933,4.9184,1626000.0],["1992-05-13",4.9435,4.9937,4.9059,4.9811,2123600.0],["1992-05-14",4.9435,4.9686,4.9058,4.956,2546000.0],["1992-05-15",4.8682,4.9184,4.8682,4.8682,2959600.0],["1992-05-18",4.8682,4.9184,4.8682,4.8808,1466400.0],["1992-05-19",4.8808,4.8808,4.8306,4.8808,1312800.0],["1992-05-20",4.8808,4.9058,4.8431,4.8808,1453600.0],["1992-05-21",4.8808,4.8933,4.8431,4.8557,1314800.0],["1992-05-22",4.8557,4.8682,4.7804,4.818,1586800.0],["1992-05-26",4.8055,4.8055,4.6173,4.7176,1708400.0],["1992-05-27",4.7051,4.7176,4.6675,4.68,1035200.0],["1992-05-28",4.7051,4.7051,4.6424,4.6926,812800.0],["1992-05-29",4.6926,4.7302,4.6675,4.6675,859600.0],["1992-06-01",4.667,4.7428,4.629,4.667,1816400.0],["1992-06-02",4.667,4.6922,4.6543,4.667,1277600.0],["1992-06-03",4.6543,4.7175,4.6543,4.6922,1695600.0],["1992-06-04",4.6796,4.7049,4.6543,4.6543,1194000.0],["1992-06-05",4.6543,4.6796,4.5405,4.5531,5047200.0],["1992-06-08",4.5531,4.6164,4.5405,4.6164,2431200.0],["1992-06-09",4.629,4.6543,4.6037,4.6037,2372000.0],["1992-06-10",4.6417,4.7049,4.629,4.6543,2365200.0],["1992-06-11",4.6543,4.6922,4.6164,4.629,2042800.0],["1992-06-12",4.6796,4.6922,4.6543,4.6922,2291600.0],["1992-06-15",4.667,4.7175,4.6543,4.7049,845600.0],["1992-06-16",4.6796,4.7302,4.667,4.7049,816800.0],["1992-06-17",4.6796,4.7175,4.6037,4.6164,2088400.0],["1992-06-18",4.629,4.629,4.4772,4.5405,3082400.0],["1992-06-19",4.5531,4.5784,4.5152,4.5278,2542400.0],["1992-06-22",4.5152,4.5278,4.4772,4.5278,1714800.0],["1992-06-23",4.5025,4.5531,4.5025,4.5531,1607200.0],["1992-06-24",4.5278,4.6037,4.5278,4.5531,1309600.0],["1992-06-25",4.5531,4.5784,4.4899,4.4899,2744400.0],["1992-06-26",4.5025,4.6164,4.5025,4.6164,3356400.0],["1992-06-29",4.6417,4.7934,4.629,4.7808,2634800.0],["1992-06-30",4.7555,4.8187,4.7175,4.8187,2290000.0],["1992-07-01",4.8314,4.8946,4.8314,4.8946,2962000.0],["1992-07-02",5.059,5.059,4.9705,4.9958,3872000.0],["1992-07-06",4.9705,4.9831,4.882,4.8946,3630000.0],["1992-07-07",4.9326,4.9452,4.844,4.8567,1928800.0],["1992-07-08",4.8314,4.8693,4.8187,4.844,1360000.0],["1992-07-09",4.8314,4.9958,4.8314,4.9831,3190000.0],["1992-07-10",5.0084,5.0464,5.0084,5.0464,3728800.0],["1992-07-13",5.059,5.059,4.8946,4.8946,1139200.0],["1992-07-14",4.9073,4.9326,4.844,4.9199,1285600.0],["1992-07-15",4.9326,4.9578,4.7302,4.7681,2190800.0],["1992-07-16",4.7175,4.7175,4.6037,4.6417,3049600.0],["1992-07-17",4.6543,4.6796,4.6164,4.6417,2989600.0],["1992-07-20",4.5911,4.7681,4.5658,4.7681,1885200.0],["1992-07-21",4.7175,4.7934,4.7175,4.7302,1312000.0],["1992-07-22",4.6796,4.7175,4.6164,4.6543,960000.0],["1992-07-23",4.6796,4.6796,4.5784,4.5911,1002000.0],["1992-07-24",4.5531,4.5911,4.5531,4.5784,1209600.0],["1992-07-27",4.5784,4.6037,4.4266,4.4519,1626800.0],["1992-07-28",4.4646,4.6543,4.4646,4.6543,2496800.0],["1992-07-29",4.6543,4.7681,4.6543,4.6922,1725600.0],["1992-07-30",4.7049,4.7428,4.5911,4.6796,1098000.0],["1992-07-31",4.6796,4.6796,4.6164,4.6543,445600.0],["1992-08-03",4.6417,4.6417,4.6037,4.6417,777200.0],["1992-08-04",4.667,4.7175,4.6417,4.7049,1190000.0],["1992-08-05",4.7302,4.7302,4.6796,4.7175,1909600.0],["1992-08-06",4.7175,4.7175,4.6796,4.6922,1084400.0],["1992-08-07",4.667,4.7428,4.5658,4.629,1240000.0],["1992-08-10",4.6164,4.6417,4.5784,4.5784,12898400.0],["1992-08-11",4.6037,4.6164,4.5531,4.6037,753200.0],["1992-08-12",4.5784,4.667,4.5784,4.6543,1981600.0],["1992-08-13",4.7049,4.7302,4.667,4.7302,5731200.0],["1992-08-14",4.7175,4.7934,4.7049,4.7555,1170000.0],["1992-08-17",4.7808,4.7808,4.7428,4.7555,6938800.0],["1992-08-18",4.7428,4.7555,4.7175,4.7555,5843600.0],["1992-08-19",4.7302,4.7428,4.6417,4.6417,7700800.0],["1992-08-20",4.6417,4.667,4.5531,4.5531,7256400.0],["1992-08-21",4.5658,4.5784,4.4519,4.5405,8087600.0],["1992-08-24",4.5025,4.5278,4.3508,4.3508,2619200.0],["1992-08-25",4.3761,4.4646,4.3381,4.4014,8051200.0],["1992-08-26",4.3887,4.4393,4.3255,4.3887,6490000.0],["1992-08-27",4.4267,4.5405,4.414,4.5278,6467200.0],["1992-08-28",4.4899,4.4899,4.4267,4.4772,6139600.0],["1992-08-31",4.464,4.4767,4.3619,4.3747,8608800.0],["1992-09-01",4.3619,4.464,4.3619,4.4385,5442000.0],["1992-09-02",4.4385,4.5788,4.4257,4.566,5958000.0],["1992-09-03",4.5405,4.5405,4.4767,4.5022,5274800.0],["1992-09-04",4.4895,4.5405,4.4512,4.5022,1404400.0],["1992-09-08",4.4767,4.4767,4.3874,4.3874,2740800.0],["1992-09-09",4.413,4.4512,4.3492,4.3874,2090800.0],["1992-09-10",4.413,4.515,4.413,4.464,2173600.0],["1992-09-11",4.4895,4.4895,4.4512,4.4767,996800.0],["1992-09-14",4.5915,4.5915,4.4895,4.566,2144800.0],["1992-09-15",4.5533,4.5533,4.464,4.4895,3080400.0],["1992-09-16",4.464,4.566,4.464,4.5405,1509600.0],["1992-09-17",4.5277,4.5788,4.5277,4.5405,943200.0],["1992-09-18",4.6043,4.6043,4.515,4.5405,3417600.0],["1992-09-21",4.5405,4.5405,4.464,4.4895,1874400.0],["1992-09-22",4.4895,4.5022,4.4257,4.4257,1158400.0],["1992-09-23",4.4385,4.464,4.4385,4.4385,638800.0],["1992-09-24",4.464,4.4895,4.3619,4.3747,1599600.0],["1992-09-25",4.4002,4.4257,4.3237,4.3619,3011600.0],["1992-09-28",4.3619,4.4512,4.3237,4.4512,984000.0],["1992-09-29",4.4512,4.515,4.4385,4.464,1568800.0],["1992-09-30",4.4385,4.5533,4.4385,4.5277,3314000.0],["1992-10-01",4.515,4.5533,4.515,4.5405,812400.0],["1992-10-02",4.515,4.5405,4.4512,4.464,1074800.0],["1992-10-05",4.4385,4.4512,4.2854,4.4002,1928400.0],["1992-10-06",4.413,4.4385,4.3619,4.3874,1319600.0],["1992-10-07",4.4002,4.413,4.3237,4.3237,1231600.0],["1992-10-08",4.3492,4.3747,4.2854,4.3109,1309200.0],["1992-10-09",4.3237,4.3237,4.2472,4.2472,1660000.0],["1992-10-12",4.2599,4.3109,4.2472,4.2982,1550400.0],["1992-10-13",4.3109,4.3492,4.2727,4.3109,1530800.0],["1992-10-14",4.2854,4.3492,4.2727,4.3492,1284400.0],["1992-10-15",4.3364,4.4385,4.3364,4.413,1774400.0],["1992-10-16",4.4385,4.4895,4.413,4.4895,1444800.0],["1992-10-19",4.464,4.617,4.4257,4.5915,4320800.0],["1992-10-20",4.5915,4.6808,4.5915,4.6298,5286400.0],["1992-10-21",4.617,4.6425,4.5788,4.6425,2796800.0],["1992-10-22",4.6553,4.6936,4.6298,4.6425,1364000.0],["1992-10-23",4.6425,4.6936,4.6425,4.668,610000.0],["1992-10-26",4.6553,4.7446,4.6425,4.7446,1458400.0],["1992-10-27",4.7701,4.8211,4.7701,4.7828,2330400.0],["1992-10-28",4.7956,4.8211,4.7573,4.7828,1344400.0],["1992-10-29",4.7701,4.7828,4.7446,4.7701,496400.0],["1992-10-30",4.7701,4.7701,4.7191,4.7191,924400.0],["1992-11-02",4.7063,4.8338,4.7063,4.8083,1157200.0],["1992-11-03",4.8083,4.8211,4.7573,4.7828,1896000.0],["1992-11-04",4.7828,4.8338,4.7318,4.7446,841600.0],["1992-11-05",4.7446,4.8083,4.7446,4.7828,576000.0],["1992-11-06",4.7956,4.8849,4.7828,4.8721,1144400.0],["1992-11-09",4.8594,4.9997,4.8466,4.9869,1894000.0],["1992-11-10",4.9997,4.9997,4.9741,4.9741,2249600.0],["1992-11-11",4.9869,5.0889,4.9869,5.0634,3545200.0],["1992-11-12",5.0507,5.0507,4.9869,5.0252,1012000.0],["1992-11-13",4.9997,5.0507,4.9869,5.0379,994800.0],["1992-11-16",5.0507,5.0507,4.9869,4.9997,1616400.0],["1992-11-17",4.9741,5.0124,4.9741,4.9869,1344800.0],["1992-11-18",4.9997,5.1782,4.9997,5.1017,5562800.0],["1992-11-19",5.1272,5.1782,5.1144,5.1272,2672400.0],["1992-11-20",5.1527,5.191,5.1272,5.191,2110400.0],["1992-11-23",5.191,5.2037,5.1655,5.1655,1090800.0],["1992-11-24",5.14,5.14,5.1017,5.1017,1576800.0],["1992-11-25",5.1017,5.1527,5.1017,5.1399,1738800.0],["1992-11-27",5.1527,5.1782,5.1527,5.1527,704000.0],["1992-11-30",5.1167,5.1938,5.1039,5.181,2610000.0],["1992-12-01",5.181,5.2196,5.1296,5.2067,26528800.0],["1992-12-02",5.2196,5.2196,5.1681,5.1938,25643600.0],["1992-12-03",5.181,5.2067,5.1553,5.1938,111208400.0],["1992-12-04",5.1938,5.2453,5.181,5.2196,7002000.0],["1992-12-07",5.2324,5.2324,5.1938,5.2067,2083600.0],["1992-12-08",5.2067,5.2067,5.1681,5.181,1643200.0],["1992-12-09",5.181,5.1938,5.1424,5.1681,1263600.0],["1992-12-10",5.1553,5.1681,5.1039,5.1424,734000.0],["1992-12-11",5.1424,5.1424,5.1167,5.1167,1201200.0],["1992-12-14",5.1296,5.1424,5.1167,5.1424,2020800.0],["1992-12-15",5.1296,5.1681,5.1296,5.1681,1500000.0],["1992-12-16",5.1681,5.181,5.091,5.1553,1773600.0],["1992-12-17",5.1424,5.2838,5.1424,5.2838,1718000.0],["1992-12-18",5.3224,5.4381,5.2967,5.4381,2792400.0],["1992-12-21",5.3867,5.3995,5.3224,5.3481,1149200.0],["1992-12-22",5.3481,5.4381,5.3481,5.4124,2092400.0],["1992-12-23",5.3867,5.3995,5.2581,5.2581,1776800.0],["1992-12-24",5.2324,5.2967,5.2196,5.2967,503600.0],["1992-12-28",5.3353,5.3738,5.3224,5.3481,1227600.0],["1992-12-29",5.3481,5.4895,5.3481,5.3995,1758400.0],["1992-12-30",5.3995,5.4253,5.3095,5.3353,1083600.0],["1992-12-31",5.3224,5.3353,5.271,5.2838,601200.0],["1993-01-04",5.3095,5.3095,5.2196,5.2581,1400800.0],["1993-01-05",5.2581,5.2581,5.1553,5.181,1264800.0],["1993-01-06",5.181,5.2196,5.1296,5.1681,1460400.0],["1993-01-07",5.181,5.2196,5.1167,5.1296,2624400.0],["1993-01-08",5.1681,5.1681,5.1296,5.1296,1306000.0],["1993-01-11",5.1424,5.1681,5.091,5.1167,1930000.0],["1993-01-12",5.1424,5.1681,5.1167,5.1553,1952000.0],["1993-01-13",5.1553,5.3095,5.1553,5.3095,1909600.0],["1993-01-14",5.3224,5.4381,5.3095,5.4381,2350400.0],["1993-01-15",5.4381,5.4638,5.361,5.361,2213600.0],["1993-01-18",5.3353,5.3867,5.2453,5.361,2804400.0],["1993-01-19",5.4124,5.5024,5.3224,5.4381,3202400.0],["1993-01-20",5.3995,5.5024,5.3995,5.5024,3012000.0],["1993-01-21",5.5024,5.5538,5.4895,5.5152,2685600.0],["1993-01-22",5.5024,5.541,5.4895,5.5024,2276800.0],["1993-01-25",5.4767,5.5152,5.4767,5.5024,974000.0],["1993-01-26",5.5281,5.6052,5.5152,5.5924,1852000.0],["1993-01-27",5.5795,5.5795,5.541,5.541,2077600.0],["1993-01-28",5.5281,5.5538,5.4767,5.5024,874800.0],["1993-01-29",5.4767,5.541,5.4767,5.5281,1462400.0],["1993-02-01",5.5152,5.5538,5.5152,5.5538,1041600.0],["1993-02-02",5.5795,5.6438,5.5667,5.6181,1741600.0],["1993-02-03",5.6052,5.6567,5.6052,5.6438,2279200.0],["1993-02-04",5.6567,5.7595,5.6438,5.7595,2426000.0],["1993-02-05",5.7209,5.7338,5.6309,5.6567,1970000.0],["1993-02-08",5.6567,5.6567,5.5538,5.5924,2014400.0],["1993-02-09",5.5667,5.6052,5.5152,5.5281,1208000.0],["1993-02-10",5.541,5.5538,5.4767,5.5024,991600.0],["1993-02-11",5.5152,5.6181,5.5152,5.6052,642400.0],["1993-02-12",5.6052,5.6181,5.5667,5.5795,665600.0],["1993-02-16",5.541,5.5538,5.3353,5.361,1908000.0],["1993-02-17",5.361,5.3867,5.1681,5.2453,2152000.0],["1993-02-18",5.2453,5.2967,5.091,5.2581,2888400.0],["1993-02-19",5.3095,5.6052,5.3095,5.5795,2334000.0],["1993-02-22",5.631,5.7081,5.541,5.6824,2080000.0],["1993-02-23",5.7852,5.7852,5.5667,5.6052,2803200.0],["1993-02-24",5.6052,5.7081,5.5667,5.7081,1392400.0],["1993-02-25",5.7209,5.7467,5.6309,5.6309,1530800.0],["1993-02-26",5.6181,5.6181,5.5024,5.5024,4152000.0],["1993-03-01",5.492,5.5827,5.492,5.5697,3069200.0],["1993-03-02",5.5309,5.6734,5.5179,5.6734,1239200.0],["1993-03-03",5.6863,5.8158,5.6734,5.8029,1910000.0],["1993-03-04",5.8029,5.8029,5.6863,5.7511,950000.0],["1993-03-05",5.7252,5.7511,5.6734,5.7122,1320000.0],["1993-03-08",5.6993,5.8418,5.6993,5.8158,1958000.0],["1993-03-09",5.8158,5.8677,5.8029,5.8418,1650800.0],["1993-03-10",5.8158,5.8806,5.8029,5.8677,1126400.0],["1993-03-11",5.8547,6.0101,5.8029,5.9324,2305600.0],["1993-03-12",5.8029,5.8806,5.7899,5.8547,1716800.0],["1993-03-15",5.8806,5.8936,5.8288,5.8547,707200.0],["1993-03-16",5.8547,5.8806,5.8158,5.8288,1039600.0],["1993-03-17",5.8029,5.8029,5.6734,5.6993,2480400.0],["1993-03-18",5.7252,5.7381,5.6086,5.6475,4155200.0],["1993-03-19",5.7511,5.7511,5.5438,5.5568,3324000.0],["1993-03-22",5.5568,5.6993,5.5309,5.6863,1918800.0],["1993-03-23",5.7122,5.7252,5.6604,5.6863,1560800.0],["1993-03-24",5.6863,5.7381,5.6734,5.6993,3212000.0],["1993-03-25",5.6993,5.7252,5.6604,5.7252,1336000.0],["1993-03-26",5.6993,5.7252,5.5956,5.6086,1194800.0],["1993-03-29",5.6216,5.6993,5.6216,5.6734,1126000.0],["1993-03-30",5.6604,5.6863,5.6345,5.6475,571200.0],["1993-03-31",5.6604,5.7122,5.6475,5.6604,1654400.0],["1993-04-01",5.6604,5.6993,5.6604,5.6863,1050400.0],["1993-04-02",5.6604,5.6863,5.6086,5.6345,1641200.0],["1993-04-05",5.6216,5.6475,5.5827,5.6345,1348800.0],["1993-04-06",5.6475,5.6604,5.6086,5.6345,1039600.0],["1993-04-07",5.6604,5.764,5.6345,5.7511,2605200.0],["1993-04-08",5.764,5.764,5.7122,5.7511,1036000.0],["1993-04-12",5.777,5.9324,5.777,5.9065,3203600.0],["1993-04-13",5.9065,5.9972,5.9065,5.9713,3322000.0],["1993-04-14",5.9713,5.9972,5.8936,5.9195,1848400.0],["1993-04-15",5.8936,5.9065,5.777,5.8288,1587600.0],["1993-04-16",5.8029,5.8288,5.7381,5.777,1331200.0],["1993-04-19",5.764,5.777,5.6475,5.6734,1641600.0],["1993-04-20",5.6604,5.6604,5.3495,5.4273,6318000.0],["1993-04-21",5.4402,5.4532,5.1164,5.2589,7291600.0],["1993-04-22",5.1812,5.3107,5.1553,5.233,6323600.0],["1993-04-23",5.2071,5.2071,5.0646,5.0905,4087600.0],["1993-04-26",4.948,5.0387,4.7926,4.9869,6698400.0],["1993-04-27",4.9739,5.2589,4.9739,5.22,3482400.0],["1993-04-28",5.3884,5.3884,5.233,5.2459,2496000.0],["1993-04-29",5.22,5.233,5.1034,5.1941,1762000.0],["1993-04-30",5.22,5.2589,5.1293,5.1423,1963600.0],["1993-05-03",5.1293,5.1293,5.0516,5.0775,2020000.0],["1993-05-04",5.0775,5.2459,5.0775,5.2459,2532000.0],["1993-05-05",5.2848,5.3107,5.0387,5.0516,2300800.0],["1993-05-06",5.1034,5.1552,5.0775,5.1034,3516400.0],["1993-05-07",5.1034,5.1423,5.0387,5.0387,2298400.0],["1993-05-10",5.0905,5.1164,5.0516,5.0905,2381600.0],["1993-05-11",5.1164,5.1941,5.0516,5.1682,2735600.0],["1993-05-12",5.1553,5.22,5.1164,5.1553,2560400.0],["1993-05-13",5.0775,5.0775,4.9739,4.9869,2758800.0],["1993-05-14",4.8185,4.8962,4.7019,4.7667,8894800.0],["1993-05-17",4.7796,4.8185,4.7149,4.7408,3519200.0],["1993-05-18",4.8055,4.8832,4.7667,4.8055,4458000.0],["1993-05-19",4.7149,4.8962,4.663,4.8832,10277600.0],["1993-05-20",4.948,4.961,4.8444,4.8573,4144400.0],["1993-05-21",4.8573,4.8832,4.7796,4.8055,2473200.0],["1993-05-24",4.8055,4.8962,4.8055,4.8444,1314400.0],["1993-05-25",4.8573,4.948,4.8314,4.9221,1698800.0],["1993-05-26",4.9221,5.0387,4.9221,5.0387,2176400.0],["1993-05-27",5.0516,5.1293,4.9351,4.9998,2545200.0],["1993-05-28",5.0155,5.0155,4.8718,4.9241,1432800.0],["1993-06-01",4.911,5.0286,4.8849,5.0155,2334000.0],["1993-06-02",5.0155,5.0939,5.0024,5.0285,2987200.0],["1993-06-03",5.0286,5.0547,4.9894,5.0547,1876800.0],["1993-06-04",5.0024,5.0024,4.8588,4.8849,2246800.0],["1993-06-07",4.8849,4.8979,4.7281,4.7412,3262000.0],["1993-06-08",4.7412,4.7935,4.7281,4.7673,5100000.0],["1993-06-09",4.7804,4.8718,4.7804,4.8196,3141200.0],["1993-06-10",4.8196,4.8588,4.8065,4.8326,2544400.0],["1993-06-11",4.911,4.9632,4.8718,4.911,4444800.0],["1993-06-14",4.911,4.9241,4.8849,4.911,1937600.0],["1993-06-15",4.9241,4.9632,4.8718,4.8718,3438000.0],["1993-06-16",4.8588,4.8718,4.7804,4.8326,2928400.0],["1993-06-17",4.8588,4.9241,4.8457,4.911,3777200.0],["1993-06-18",4.9502,5.0416,4.9371,5.0416,3609200.0],["1993-06-21",5.0285,5.12,5.0024,5.12,2165200.0],["1993-06-22",5.12,5.1722,5.0939,5.1461,2609200.0],["1993-06-23",5.0677,5.0939,5.0024,5.0024,3262400.0],["1993-06-24",5.0024,5.12,4.9894,5.1069,2278000.0],["1993-06-25",5.1069,5.133,5.0547,5.0808,1866400.0],["1993-06-28",5.12,5.2245,5.12,5.2245,2017200.0],["1993-06-29",5.2375,5.2375,5.1069,5.133,1597200.0],["1993-06-30",5.133,5.1853,5.0547,5.1853,1753600.0],["1993-07-01",5.1722,5.2375,5.1461,5.2245,3439200.0],["1993-07-02",5.2114,5.2114,5.1461,5.1983,1748000.0],["1993-07-06",5.1983,5.2375,5.1722,5.1722,1691600.0],["1993-07-07",5.1983,5.2637,5.1983,5.2375,2399200.0],["1993-07-08",5.2767,5.4726,5.2636,5.4204,2549600.0],["1993-07-09",5.4334,5.4334,5.3551,5.3812,2039600.0],["1993-07-12",5.342,5.3681,5.3028,5.3028,1112000.0],["1993-07-13",5.3028,5.3681,5.2506,5.2637,1403200.0],["1993-07-14",5.2637,5.2637,5.1722,5.1853,2654000.0],["1993-07-15",5.1722,5.2637,5.1722,5.2506,1658000.0],["1993-07-16",5.2506,5.2637,5.1983,5.2506,1255600.0],["1993-07-19",5.2767,5.3028,5.1983,5.2114,1713600.0],["1993-07-20",5.2375,5.2767,5.0808,5.12,4432000.0],["1993-07-21",5.12,5.1983,5.0677,5.1983,1710000.0],["1993-07-22",5.1983,5.1983,5.12,5.133,1488400.0],["1993-07-23",5.0677,5.12,5.0416,5.12,2633600.0],["1993-07-26",5.0939,5.2245,5.0939,5.1983,2628800.0],["1993-07-27",5.2245,5.2375,5.1592,5.1853,1969200.0],["1993-07-28",5.1983,5.1983,5.133,5.1461,1013600.0],["1993-07-29",5.1722,5.342,5.1592,5.2898,3254000.0],["1993-07-30",5.2898,5.3028,5.2114,5.2637,921200.0],["1993-08-02",5.2375,5.2898,5.2245,5.2767,1222000.0],["1993-08-03",5.2767,5.329,5.2637,5.2898,2069200.0],["1993-08-04",5.2898,5.3681,5.2767,5.329,2082000.0],["1993-08-05",5.329,5.4073,5.329,5.3943,2289600.0],["1993-08-06",5.3943,5.4726,5.3812,5.4334,2064400.0],["1993-08-09",5.4334,5.5249,5.4073,5.4726,1492800.0],["1993-08-10",5.4596,5.4988,5.4465,5.4726,1468000.0],["1993-08-11",5.4857,5.5249,5.4726,5.5118,1154400.0],["1993-08-12",5.5249,5.6032,5.5249,5.5641,2989200.0],["1993-08-13",5.5641,5.5902,5.5118,5.5249,1362800.0],["1993-08-16",5.5379,5.551,5.4073,5.4204,3014800.0],["1993-08-17",5.3943,5.4334,5.3551,5.3812,3901600.0],["1993-08-18",5.3551,5.4073,5.329,5.329,2988400.0],["1993-08-19",5.329,5.3812,5.3028,5.3681,1848400.0],["1993-08-20",5.3681,5.4204,5.342,5.342,3967200.0],["1993-08-23",5.3551,5.3551,5.2898,5.3551,1863200.0],["1993-08-24",5.3812,5.4334,5.3028,5.4073,2122800.0],["1993-08-25",5.4073,5.4204,5.3681,5.3943,1688800.0],["1993-08-26",5.3943,5.4465,5.3551,5.4334,1454000.0],["1993-08-27",5.3812,5.4204,5.329,5.3551,1114800.0],["1993-08-30",5.3598,5.3862,5.3071,5.3335,1396800.0],["1993-08-31",5.3335,5.4257,5.3335,5.4257,2303200.0],["1993-09-01",5.3993,5.3993,5.3598,5.3862,1306000.0],["1993-09-02",5.373,5.4125,5.294,5.294,13657600.0],["1993-09-03",5.3071,5.3335,5.2676,5.3071,2375600.0],["1993-09-07",5.3598,5.3993,5.3335,5.373,1605600.0],["1993-09-08",5.373,5.4388,5.3598,5.4388,2641200.0],["1993-09-09",5.4257,5.5442,5.3993,5.5442,7060800.0],["1993-09-10",5.531,5.5837,5.4652,5.5837,3044400.0],["1993-09-13",5.5837,5.5969,5.5047,5.5178,1499600.0],["1993-09-14",5.4652,5.4783,5.3598,5.3862,2016400.0],["1993-09-15",5.3598,5.3598,5.294,5.3203,2591200.0],["1993-09-16",5.3203,5.3203,5.294,5.3071,1382800.0],["1993-09-17",5.1755,5.2808,5.1755,5.2808,3463600.0],["1993-09-20",5.2808,5.3071,5.2413,5.2413,1440400.0],["1993-09-21",5.2413,5.2676,5.1228,5.1491,3639200.0],["1993-09-22",5.1755,5.215,5.1623,5.1755,1818800.0],["1993-09-23",5.1886,5.2281,5.1886,5.2018,1494000.0],["1993-09-24",5.1755,5.2281,5.1623,5.1886,2895600.0],["1993-09-27",5.2018,5.3071,5.2018,5.2676,1750000.0],["1993-09-28",5.373,5.4125,5.3467,5.4125,4520800.0],["1993-09-29",5.4125,5.4125,5.3203,5.3335,2562400.0],["1993-09-30",5.3598,5.4257,5.3467,5.4257,2950800.0],["1993-10-01",5.4257,5.5574,5.3862,5.5178,6174800.0],["1993-10-04",5.4915,5.5705,5.4915,5.5442,2450800.0],["1993-10-05",5.5705,5.5969,5.5442,5.5705,3073200.0],["1993-10-06",5.5705,5.61,5.5442,5.5837,2340000.0],["1993-10-07",5.5574,5.5837,5.4915,5.5047,1282800.0],["1993-10-08",5.5047,5.5574,5.452,5.4783,1535600.0],["1993-10-11",5.4783,5.5047,5.452,5.452,804800.0],["1993-10-12",5.4783,5.4915,5.4388,5.4388,3370400.0],["1993-10-13",5.4257,5.5047,5.3862,5.5047,4451200.0],["1993-10-14",5.4783,5.5442,5.4125,5.452,6400400.0],["1993-10-15",5.452,5.4652,5.3335,5.3467,4061200.0],["1993-10-18",5.3598,5.3993,5.1096,5.1491,6376000.0],["1993-10-19",5.215,5.2281,5.1096,5.1096,3110800.0],["1993-10-20",5.1096,5.1359,5.0174,5.0701,6250000.0],["1993-10-21",5.0833,5.1228,5.0174,5.1096,1782400.0],["1993-10-22",5.1491,5.2018,5.1096,5.1491,2276000.0],["1993-10-25",5.1491,5.1755,5.1096,5.1359,1632000.0],["1993-10-26",5.1491,5.1491,4.9911,5.0174,3514000.0],["1993-10-27",5.0043,5.0306,4.9252,4.9516,3863200.0],["1993-10-28",4.9516,4.9779,4.8462,4.8857,4061600.0],["1993-10-29",4.8989,4.9252,4.8462,4.9121,4461200.0],["1993-11-01",4.9121,5.0043,4.8726,4.9779,5594000.0],["1993-11-02",4.9779,4.9779,4.8857,4.9252,4442000.0],["1993-11-03",4.9121,4.9252,4.7936,4.8067,2946800.0],["1993-11-04",4.8331,4.8594,4.7277,4.7672,3256400.0],["1993-11-05",4.7409,4.8462,4.6882,4.8462,6037600.0],["1993-11-08",4.9121,4.9121,4.8462,4.8989,2461600.0],["1993-11-09",5.0569,5.0569,4.8462,4.8726,3284000.0],["1993-11-10",4.8594,4.8989,4.8199,4.8989,4026000.0],["1993-11-11",4.8857,4.8989,4.8331,4.8594,2570800.0],["1993-11-12",4.8989,4.9252,4.8594,4.9121,2342000.0],["1993-11-15",4.8857,4.9121,4.8726,4.8857,1602800.0],["1993-11-16",4.9121,4.9911,4.8989,4.9779,1114400.0],["1993-11-17",5.0043,5.0569,4.9121,4.9647,3109200.0],["1993-11-18",4.9252,4.9647,4.9252,4.9516,1275200.0],["1993-11-19",4.9384,4.9911,4.9121,4.9647,1612800.0],["1993-11-22",4.9384,4.9647,4.8726,4.8857,2715200.0],["1993-11-23",4.8857,4.9647,4.8857,4.9384,2354800.0],["1993-11-24",4.9647,4.9911,4.9252,4.9516,2962800.0],["1993-11-26",4.9647,4.9779,4.9516,4.9779,422800.0],["1993-11-29",5.0093,5.0757,5.0093,5.0624,28313600.0],["1993-11-30",5.0358,5.0624,5.0093,5.0093,9704000.0],["1993-12-01",5.0358,5.1023,4.996,5.0093,2104400.0],["1993-12-02",5.0093,5.0226,4.9561,5.0226,7458800.0],["1993-12-03",5.0491,5.1156,4.996,5.1023,2852000.0],["1993-12-06",5.1289,5.2086,5.1289,5.2086,1792400.0],["1993-12-07",5.182,5.1953,5.1289,5.182,1357600.0],["1993-12-08",5.1687,5.2086,5.1156,5.2086,1548800.0],["1993-12-09",5.2086,5.2617,5.1554,5.1554,1942000.0],["1993-12-10",5.182,5.182,5.0358,5.0757,1695600.0],["1993-12-13",5.0491,5.1421,5.0226,5.1421,1318800.0],["1993-12-14",5.1421,5.1554,5.1023,5.1554,1229600.0],["1993-12-15",5.1421,5.1421,5.0757,5.1289,1902800.0],["1993-12-16",5.1554,5.2086,5.1421,5.2086,1754000.0],["1993-12-17",5.275,5.275,5.1953,5.2617,3238000.0],["1993-12-20",5.2219,5.275,5.1953,5.2484,1353200.0],["1993-12-21",5.2219,5.2352,5.1687,5.2219,1639600.0],["1993-12-22",5.1687,5.182,5.1023,5.1687,2928000.0],["1993-12-23",5.1953,5.2352,5.1687,5.2219,1054800.0],["1993-12-27",5.2484,5.3149,5.2352,5.3149,2515200.0],["1993-12-28",5.3016,5.3282,5.275,5.275,2978800.0],["1993-12-29",5.2617,5.2883,5.1953,5.2086,1925600.0],["1993-12-30",5.1953,5.2086,5.182,5.2086,1406800.0],["1993-12-31",5.1953,5.2617,5.182,5.2086,1357200.0],["1994-01-03",5.1953,5.2484,5.1156,5.1421,3516000.0],["1994-01-04",5.1289,5.1554,5.0757,5.0757,1760400.0],["1994-01-05",5.1023,5.1554,5.089,5.1554,4163200.0],["1994-01-06",5.1687,5.182,5.1023,5.1023,1592800.0],["1994-01-07",5.1023,5.2219,5.1023,5.2086,3406800.0],["1994-01-10",5.182,5.275,5.1687,5.275,2754800.0],["1994-01-11",5.3149,5.3415,5.2352,5.2617,3185600.0],["1994-01-12",5.2617,5.275,5.182,5.2617,2559600.0],["1994-01-13",5.2484,5.2617,5.2086,5.2484,2094000.0],["1994-01-14",5.2352,5.3016,5.2219,5.3016,4646000.0],["1994-01-17",5.275,5.2883,5.2219,5.2883,1646800.0],["1994-01-18",5.2883,5.2883,5.2219,5.2352,1801200.0],["1994-01-19",5.2086,5.2484,5.1421,5.1953,2600800.0],["1994-01-20",5.1687,5.2219,5.1421,5.2086,3238800.0],["1994-01-21",5.2219,5.2617,5.2086,5.2484,1772000.0],["1994-01-24",5.2617,5.2883,5.2219,5.2219,2282800.0],["1994-01-25",5.2352,5.2617,5.182,5.2086,2153600.0],["1994-01-26",5.2086,5.2484,5.1953,5.2086,2471200.0],["1994-01-27",5.2352,5.3016,5.2086,5.3016,2330400.0],["1994-01-28",5.3016,5.3547,5.2484,5.3149,3214800.0],["1994-01-31",5.3282,5.4079,5.2883,5.3946,4074800.0],["1994-02-01",5.368,5.3946,5.3282,5.3813,2762800.0],["1994-02-02",5.368,5.3813,5.3415,5.368,1467200.0],["1994-02-03",5.368,5.368,5.2617,5.3016,2088800.0],["1994-02-04",5.2883,5.3282,5.2086,5.2219,3962800.0],["1994-02-07",5.182,5.275,5.1421,5.2484,3544000.0],["1994-02-08",5.2352,5.2352,5.1156,5.1554,2195600.0],["1994-02-09",5.1554,5.2484,5.1421,5.2484,1420400.0],["1994-02-10",5.2484,5.2484,5.1156,5.1156,1656400.0],["1994-02-11",5.1156,5.1554,5.089,5.1421,2035200.0],["1994-02-14",5.1156,5.182,5.1156,5.1687,2468000.0],["1994-02-15",5.1554,5.2086,5.1156,5.182,4130800.0],["1994-02-16",5.182,5.2219,5.1687,5.182,2307600.0],["1994-02-17",5.1953,5.2352,5.1156,5.1554,1979200.0],["1994-02-18",5.182,5.182,5.0358,5.1289,2310400.0],["1994-02-22",5.1554,5.2086,5.1156,5.2086,3233600.0],["1994-02-23",5.2219,5.2484,5.1687,5.2086,1174400.0],["1994-02-24",5.1554,5.1953,5.1156,5.1289,1706000.0],["1994-02-25",5.1554,5.182,5.1156,5.182,1392800.0],["1994-02-28",5.218,5.2716,5.2045,5.2448,2134000.0],["1994-03-01",5.218,5.2314,5.1643,5.2314,1909200.0],["1994-03-02",5.1643,5.1643,5.057,5.1375,5032000.0],["1994-03-03",5.1241,5.1241,5.0033,5.057,2323200.0],["1994-03-04",5.057,5.1509,5.0436,5.1241,2524800.0],["1994-03-07",5.2045,5.2045,5.0033,5.0033,9868400.0],["1994-03-08",5.0302,5.057,5.0033,5.0436,3722400.0],["1994-03-09",5.0704,5.0972,5.0033,5.0302,2186000.0],["1994-03-10",5.0302,5.057,4.9899,5.0033,3175600.0],["1994-03-11",5.0033,5.0704,4.9363,5.0302,3630800.0],["1994-03-14",5.0436,5.0704,4.9899,5.0436,2051600.0],["1994-03-15",5.0436,5.0838,5.0302,5.0436,3981200.0],["1994-03-16",5.057,5.1911,5.0436,5.1911,4684400.0],["1994-03-17",5.2045,5.2045,5.1375,5.1509,1836000.0],["1994-03-18",5.1375,5.1643,5.0838,5.1509,4132800.0],["1994-03-21",5.1509,5.1643,5.0838,5.0972,4324400.0],["1994-03-22",5.0972,5.1375,5.0704,5.0838,1850000.0],["1994-03-23",5.0838,5.1375,5.0704,5.1106,1411600.0],["1994-03-24",5.0838,5.1106,5.057,5.0704,1080400.0],["1994-03-25",4.9899,5.0436,4.8826,4.8826,2834800.0],["1994-03-28",4.9765,5.0033,4.9094,4.9899,2754400.0],["1994-03-29",5.0033,5.0033,4.9363,4.9497,2598400.0],["1994-03-30",4.9363,4.9631,4.8424,4.9094,5204400.0],["1994-03-31",4.8826,4.9363,4.7619,4.9094,3636000.0],["1994-04-04",4.8021,4.8692,4.7753,4.8021,6624800.0],["1994-04-05",4.8424,4.9765,4.8424,4.9631,4217600.0],["1994-04-06",4.9631,5.0033,4.9363,4.9631,2709600.0],["1994-04-07",4.9765,5.1375,4.9631,5.1241,6387200.0],["1994-04-08",5.0972,5.3387,5.0704,5.2984,9334800.0],["1994-04-11",5.3387,5.5533,5.3253,5.5265,9205200.0],["1994-04-12",5.5131,5.5667,5.446,5.5131,5930800.0],["1994-04-13",5.5131,5.5265,5.3923,5.4594,5158400.0],["1994-04-14",5.4192,5.5801,5.4192,5.5801,4314000.0],["1994-04-15",5.5533,5.6338,5.5131,5.5935,4203200.0],["1994-04-18",5.6204,5.7009,5.5801,5.607,7021200.0],["1994-04-19",5.6606,5.7277,5.6338,5.7277,7228400.0],["1994-04-20",5.6874,5.7143,5.5533,5.5667,6682800.0],["1994-04-21",5.5801,5.5935,5.4996,5.5667,3456400.0],["1994-04-22",5.5399,5.6338,5.5399,5.5935,3522800.0],["1994-04-25",5.607,5.6606,5.5667,5.6204,3372800.0],["1994-04-26",5.6606,5.674,5.5801,5.5935,3394800.0],["1994-04-28",5.5935,5.5935,5.4862,5.4996,2289600.0],["1994-04-29",5.5131,5.607,5.4862,5.607,2173200.0],["1994-05-02",5.6874,5.6874,5.607,5.6338,3924800.0],["1994-05-03",5.6606,5.6874,5.6338,5.6874,1564400.0],["1994-05-04",5.6606,5.674,5.5533,5.6472,2432800.0],["1994-05-05",5.6472,5.6874,5.607,5.6874,2727200.0],["1994-05-06",5.6338,5.6472,5.5399,5.5935,2291600.0],["1994-05-09",5.5265,5.5667,5.4996,5.5533,1900000.0],["1994-05-10",5.6338,5.6874,5.5801,5.674,2460000.0],["1994-05-11",5.7009,5.7143,5.5935,5.6204,2645200.0],["1994-05-12",5.6472,5.6874,5.6338,5.6606,2364400.0],["1994-05-13",5.674,5.7545,5.6338,5.7143,3134400.0],["1994-05-16",5.6874,5.7545,5.6606,5.7277,3452000.0],["1994-05-17",5.7411,5.8886,5.7411,5.8484,4359600.0],["1994-05-18",5.8752,6.0094,5.8752,5.9557,8288000.0],["1994-05-19",5.9289,5.996,5.8886,5.9825,5405200.0],["1994-05-20",5.9557,5.9691,5.9289,5.9557,3172400.0],["1994-05-23",5.9423,5.9557,5.9021,5.9423,2228000.0],["1994-05-24",5.9691,6.0094,5.9557,5.9691,3062000.0],["1994-05-25",5.9423,5.9825,5.8752,5.9691,2160000.0],["1994-05-26",5.9825,5.996,5.9557,5.9825,1798400.0],["1994-05-27",5.9512,6.0323,5.9376,6.0188,1424000.0],["1994-05-31",6.0053,6.0053,5.9376,5.9917,1444000.0],["1994-06-01",5.9782,6.0188,5.9106,6.0188,2206000.0],["1994-06-02",6.0053,6.0729,6.0053,6.0458,2556800.0],["1994-06-03",6.0458,6.1811,6.0458,6.1676,2452800.0],["1994-06-06",6.1811,6.2081,6.1135,6.1135,1901200.0],["1994-06-07",6.0999,6.1135,6.0458,6.0594,2605200.0],["1994-06-08",6.0323,6.0729,6.0053,6.0458,2491200.0],["1994-06-09",6.0188,6.0458,6.0053,6.0188,1695200.0],["1994-06-10",6.0188,6.1135,6.0053,6.0864,3250000.0],["1994-06-13",6.0729,6.1405,6.0729,6.1405,3926000.0],["1994-06-14",6.127,6.154,6.0323,6.0323,3154400.0],["1994-06-15",6.0594,6.0594,5.9917,5.9917,1009200.0],["1994-06-16",5.9241,5.9241,5.843,5.87,2842000.0],["1994-06-17",5.9376,5.9376,5.7889,5.7889,4394800.0],["1994-06-20",5.7753,5.7753,5.6671,5.6942,2650400.0],["1994-06-21",5.7212,5.7348,5.6671,5.6942,1341200.0],["1994-06-22",5.7077,5.8159,5.7077,5.8024,1681200.0],["1994-06-23",5.8024,5.8024,5.7348,5.7348,1492800.0],["1994-06-24",5.6536,5.6807,5.5319,5.5454,3410400.0],["1994-06-27",5.5589,5.6807,5.5589,5.6807,2946400.0],["1994-06-28",5.6671,5.6671,5.5184,5.5589,2078800.0],["1994-06-29",5.5995,5.7212,5.586,5.6807,1620400.0],["1994-06-30",5.6536,5.6671,5.4913,5.5589,2359600.0],["1994-07-01",5.5454,5.5995,5.5454,5.5995,1858400.0],["1994-07-05",5.5995,5.6536,5.5454,5.5454,1561600.0],["1994-07-06",5.5589,5.6671,5.5589,5.6671,1502000.0],["1994-07-07",5.6671,5.6942,5.6401,5.6807,1768800.0],["1994-07-08",5.6536,5.7348,5.6401,5.7212,1707200.0],["1994-07-11",5.7618,5.7618,5.7077,5.7212,1238000.0],["1994-07-12",5.7348,5.7618,5.6807,5.7077,1427200.0],["1994-07-13",5.7077,5.7618,5.7077,5.7348,1583600.0],["1994-07-14",5.7348,5.9106,5.7348,5.8971,2081600.0],["1994-07-15",5.8835,5.9106,5.8565,5.8971,1898000.0],["1994-07-18",5.8835,5.9782,5.87,5.9647,2202400.0],["1994-07-19",5.9917,6.0053,5.9241,5.9512,2714800.0],["1994-07-20",5.9782,5.9782,5.7753,5.8024,2934800.0],["1994-07-21",5.7889,5.843,5.7348,5.8294,1582000.0],["1994-07-22",5.8565,5.8565,5.7889,5.8159,966800.0],["1994-07-25",5.7889,5.8835,5.7753,5.87,1241600.0],["1994-07-26",5.8835,5.9241,5.8565,5.9241,1085200.0],["1994-07-27",5.8971,5.9106,5.8294,5.843,1840400.0],["1994-07-28",5.8294,5.9782,5.8294,5.9512,1450800.0],["1994-07-29",5.9512,6.0458,5.9376,6.0323,1831200.0],["1994-08-01",6.0323,6.0594,5.9782,6.0458,1300800.0],["1994-08-02",6.0188,6.0458,5.9647,5.9647,1953200.0],["1994-08-03",5.9376,5.9512,5.8971,5.9376,2954400.0],["1994-08-04",5.9376,5.9647,5.9241,5.9376,1220800.0],["1994-08-05",5.8971,5.9647,5.8835,5.9647,2162000.0],["1994-08-08",5.9647,5.9647,5.9241,5.9512,1793600.0],["1994-08-09",5.9512,5.9647,5.9241,5.9512,2324400.0],["1994-08-10",5.9512,6.0188,5.9241,5.9917,2670400.0],["1994-08-11",6.0053,6.0188,5.9241,5.9782,2277600.0],["1994-08-12",5.9782,6.0458,5.9782,6.0458,1307200.0],["1994-08-15",6.0458,6.0458,5.9782,6.0188,810400.0],["1994-08-16",6.0188,6.0458,5.9512,6.0323,2547200.0],["1994-08-17",6.0458,6.0458,5.9782,5.9917,1386400.0],["1994-08-18",5.9782,5.9917,5.9512,5.9782,1204800.0],["1994-08-19",6.0053,6.0053,5.9512,6.0053,1634400.0],["1994-08-22",5.9782,6.0053,5.9512,5.9917,1973600.0],["1994-08-23",5.9782,6.0053,5.9512,5.9512,7640400.0],["1994-08-24",5.9782,5.9782,5.9241,5.9376,2393600.0],["1994-08-25",5.9241,5.9376,5.8971,5.9106,2828400.0],["1994-08-26",5.9241,5.9917,5.9241,5.9647,1943600.0],["1994-08-29",5.974,6.0149,5.974,6.0012,1512400.0],["1994-08-30",6.0012,6.0422,6.0012,6.0149,1144400.0],["1994-08-31",6.0012,6.1104,6.0012,6.0831,4104000.0],["1994-09-01",6.0558,6.0694,6.0149,6.0422,1285600.0],["1994-09-02",6.0285,6.0694,5.9876,6.0149,1984000.0],["1994-09-06",6.0149,6.0149,5.974,6.0012,3150000.0],["1994-09-07",5.974,5.974,5.8921,5.9194,2509200.0],["1994-09-08",5.933,5.933,5.8921,5.9058,2196400.0],["1994-09-09",5.8103,5.8648,5.7967,5.8648,2969200.0],["1994-09-12",5.8648,5.8648,5.7967,5.8103,1528400.0],["1994-09-13",5.8376,5.8376,5.7285,5.7694,2648800.0],["1994-09-14",5.783,5.7967,5.7285,5.7967,1503600.0],["1994-09-15",5.7967,5.8103,5.7694,5.8103,2050400.0],["1994-09-16",5.8103,5.8103,5.7285,5.7421,3510800.0],["1994-09-19",5.7285,5.7421,5.5511,5.5511,3528800.0],["1994-09-20",5.5102,5.5239,5.3875,5.4011,6344800.0],["1994-09-21",5.4011,5.4148,5.3056,5.3738,7096400.0],["1994-09-22",5.3875,5.3875,5.2647,5.2784,3933600.0],["1994-09-23",5.2647,5.2784,5.142,5.1829,6270000.0],["1994-09-26",5.2238,5.2511,5.1965,5.2374,4698000.0],["1994-09-27",5.2238,5.2374,5.1829,5.1829,5842800.0],["1994-09-28",5.2511,5.2784,5.2102,5.2374,5000400.0],["1994-09-29",5.3466,5.3875,5.292,5.3738,6690800.0],["1994-09-30",5.3875,5.4284,5.3193,5.3466,2698000.0],["1994-10-03",5.3466,5.3466,5.2784,5.3056,2860800.0],["1994-10-04",5.3193,5.3329,5.1556,5.1693,3126000.0],["1994-10-05",5.1692,5.1692,5.0738,5.1556,4922400.0],["1994-10-06",5.1556,5.1693,5.1147,5.1283,2664400.0],["1994-10-07",5.1283,5.1692,5.1011,5.1556,3509200.0],["1994-10-10",5.1556,5.1965,5.1283,5.1693,3041600.0],["1994-10-11",5.1829,5.2238,5.1829,5.2238,3176000.0],["1994-10-12",5.2374,5.3329,5.2238,5.3056,7329600.0],["1994-10-13",5.4011,5.4284,5.3329,5.3329,3639200.0],["1994-10-14",5.3738,5.5375,5.3602,5.5239,4118400.0],["1994-10-17",5.5102,5.5102,5.4284,5.4557,2710800.0],["1994-10-18",5.5102,5.5102,5.4011,5.442,2789600.0],["1994-10-19",5.4557,5.5102,5.4011,5.4966,2019200.0],["1994-10-20",5.483,5.4966,5.4284,5.483,1788400.0],["1994-10-21",5.4557,5.4693,5.3602,5.3602,2714400.0],["1994-10-24",5.3738,5.3738,5.2238,5.2238,2929600.0],["1994-10-25",5.2102,5.2647,5.1829,5.2511,2182400.0],["1994-10-26",5.3056,5.3193,5.2647,5.3193,2631200.0],["1994-10-27",5.3329,5.3602,5.3056,5.3602,2176400.0],["1994-10-28",5.3602,5.442,5.3466,5.4284,2886000.0],["1994-10-31",5.4148,5.442,5.3875,5.4011,1414400.0],["1994-11-01",5.3875,5.4011,5.3602,5.3602,1508400.0],["1994-11-02",5.3738,5.4011,5.3193,5.3329,1847600.0],["1994-11-03",5.3875,5.442,5.3466,5.4011,1218800.0],["1994-11-04",5.4148,5.4557,5.3602,5.3738,4270000.0],["1994-11-07",5.3738,5.3875,5.3056,5.3466,2897200.0],["1994-11-08",5.3602,5.3738,5.3193,5.3602,2474800.0],["1994-11-09",5.4148,5.4284,5.3602,5.3602,2286000.0],["1994-11-10",5.3738,5.3875,5.3466,5.3602,1385200.0],["1994-11-11",5.3329,5.3466,5.2784,5.2784,1336400.0],["1994-11-14",5.2784,5.292,5.2238,5.2374,3392000.0],["1994-11-15",5.2374,5.2374,5.2102,5.2102,2049600.0],["1994-11-16",5.2102,5.2374,5.1693,5.1829,2506800.0],["1994-11-17",5.1829,5.1829,5.0056,5.0738,7023200.0],["1994-11-18",5.0601,5.0601,4.9101,4.9374,5286800.0],["1994-11-21",4.9647,4.9783,4.8828,4.8828,3364000.0],["1994-11-22",4.8828,4.9374,4.7601,4.7737,8399200.0],["1994-11-23",4.7737,4.9919,4.7601,4.9919,8103600.0],["1994-11-25",4.9783,5.0192,4.9374,4.9919,700400.0],["1994-11-28",4.9919,5.0333,4.9782,4.9782,2129600.0],["1994-11-29",4.9919,5.0333,4.9506,4.9644,3301600.0],["1994-11-30",4.9919,4.9919,4.923,4.9506,2713600.0],["1994-12-01",4.9506,4.9644,4.9092,4.9368,17710400.0],["1994-12-02",4.9368,5.0333,4.9368,5.0333,1266800.0],["1994-12-05",5.0609,5.1023,5.0195,5.0195,1719600.0],["1994-12-06",5.0333,5.1023,4.9919,5.0747,6098000.0],["1994-12-07",5.0471,5.0747,5.0195,5.0471,1979200.0],["1994-12-08",5.0471,5.0609,4.7851,4.8265,2208000.0],["1994-12-09",4.8265,4.9781,4.8265,4.9644,2867200.0],["1994-12-12",4.9092,5.0057,4.8954,4.9644,1505200.0],["1994-12-13",5.0195,5.1161,5.0057,5.0885,5199600.0],["1994-12-14",5.0885,5.1988,5.0885,5.1298,3136000.0],["1994-12-15",5.1298,5.1436,5.0747,5.0885,1529200.0],["1994-12-16",5.1023,5.1023,5.0333,5.0885,3878000.0],["1994-12-19",5.0885,5.1712,5.0609,5.1436,1794400.0],["1994-12-20",5.185,5.185,5.0609,5.1229,2322400.0],["1994-12-21",5.0885,5.1023,5.0195,5.0333,2404800.0],["1994-12-22",4.9092,4.9644,4.8954,4.9092,6588400.0],["1994-12-23",4.9919,5.0471,4.9644,5.0195,2721600.0],["1994-12-27",5.0747,5.0885,4.9782,5.0057,1654000.0],["1994-12-28",5.0333,5.0471,4.9782,4.9919,905200.0],["1994-12-29",4.9919,5.0057,4.9368,4.9368,3197600.0],["1994-12-30",4.9506,4.9919,4.9092,4.9782,2178800.0],["1995-01-03",4.9782,5.0609,4.9782,5.0471,1515600.0],["1995-01-04",5.0333,5.1023,5.0333,5.0885,1536800.0],["1995-01-05",5.1023,5.1436,5.0885,5.1298,1242800.0],["1995-01-06",5.1161,5.1574,5.0885,5.1161,1721200.0],["1995-01-09",5.1023,5.1298,5.0885,5.1161,1092000.0],["1995-01-10",5.1023,5.2126,5.1023,5.1988,2662000.0],["1995-01-11",5.2126,5.2953,5.0195,5.1298,4369200.0],["1995-01-12",5.1298,5.1436,5.0747,5.1161,1947600.0],["1995-01-13",5.1574,5.2953,5.1436,5.2815,3228000.0],["1995-01-16",5.2815,5.3918,5.2264,5.3505,3696800.0],["1995-01-17",5.1574,5.2126,5.0885,5.1436,8594400.0],["1995-01-18",5.1436,5.1574,5.0885,5.1436,3576800.0],["1995-01-19",5.1161,5.1298,5.0747,5.0747,2386000.0],["1995-01-20",5.0747,5.0747,4.9919,5.0609,1899600.0],["1995-01-23",4.9919,5.0333,4.923,5.0195,4550000.0],["1995-01-24",5.0471,5.0747,5.0333,5.0471,3313600.0],["1995-01-25",5.0471,5.2126,5.0195,5.1436,2540000.0],["1995-01-26",5.1712,5.2126,5.1436,5.1988,2215600.0],["1995-01-27",5.2264,5.2953,5.2126,5.2264,2300000.0],["1995-01-30",5.2402,5.254,5.0885,5.185,1823600.0],["1995-01-31",5.1574,5.2264,5.1298,5.1436,3173600.0],["1995-02-01",5.1574,5.1712,5.0747,5.0885,2878800.0],["1995-02-02",5.0747,5.1712,5.0747,5.1298,2993600.0],["1995-02-03",5.2402,5.4194,5.2126,5.4056,5435600.0],["1995-02-06",5.3781,5.5573,5.3505,5.5297,4440800.0],["1995-02-07",5.5435,5.6263,5.4608,5.4608,4282800.0],["1995-02-08",5.4746,5.516,5.447,5.4884,1518000.0],["1995-02-09",5.4608,5.5022,5.3781,5.4056,1314400.0],["1995-02-10",5.4056,5.4332,5.3781,5.3918,2084800.0],["1995-02-13",5.4056,5.4746,5.4056,5.4194,1925600.0],["1995-02-14",5.447,5.4884,5.447,5.4746,2392800.0],["1995-02-15",5.5022,5.5711,5.4194,5.5435,2656000.0],["1995-02-16",5.5435,5.5711,5.516,5.5435,1702400.0],["1995-02-17",5.5573,5.5711,5.4884,5.516,2651200.0],["1995-02-21",5.516,5.5573,5.4608,5.4746,1732000.0],["1995-02-22",5.4608,5.6263,5.447,5.5849,2954800.0],["1995-02-23",5.6401,5.6952,5.5987,5.6676,4304800.0],["1995-02-24",5.6539,5.6539,5.5573,5.6125,2324400.0],["1995-02-27",5.6264,5.6403,5.5568,5.5707,1246400.0],["1995-02-28",5.5707,5.5986,5.515,5.5568,2692800.0],["1995-03-01",5.5707,5.5986,5.4871,5.5011,3410800.0],["1995-03-02",5.5289,5.5846,5.5011,5.5707,4144000.0],["1995-03-03",5.5429,5.5846,5.5429,5.5846,2816800.0],["1995-03-06",5.5568,5.5568,5.5011,5.5429,1854800.0],["1995-03-07",5.515,5.5289,5.4036,5.4454,3124800.0],["1995-03-08",5.4593,5.4871,5.4454,5.4593,1632400.0],["1995-03-09",5.4871,5.4871,5.4036,5.4454,2731600.0],["1995-03-10",5.4732,5.5289,5.4036,5.515,3869200.0],["1995-03-13",5.515,5.5289,5.4314,5.515,2263200.0],["1995-03-14",5.5429,5.5986,5.5289,5.5846,2367600.0],["1995-03-15",5.5707,5.6125,5.5289,5.5707,2254800.0],["1995-03-16",5.5429,5.6403,5.515,5.6125,2951200.0],["1995-03-17",5.5986,5.5986,5.5429,5.5568,2712400.0],["1995-03-20",5.5846,5.5846,5.4732,5.4871,3736800.0],["1995-03-21",5.4732,5.4871,5.3897,5.3897,2590000.0],["1995-03-22",5.4454,5.4454,5.3897,5.4454,2894000.0],["1995-03-23",5.4454,5.4871,5.4314,5.4732,2868400.0],["1995-03-24",5.4732,5.4871,5.4314,5.4454,1697600.0],["1995-03-27",5.4732,5.5429,5.4593,5.5429,2149600.0],["1995-03-28",5.5429,5.5986,5.5429,5.5986,1926000.0],["1995-03-29",5.5986,5.7657,5.5846,5.6682,4323600.0],["1995-03-30",5.696,5.7239,5.6264,5.6821,4588400.0],["1995-03-31",5.6543,5.6682,5.6125,5.6543,3443200.0],["1995-04-03",5.6543,5.696,5.6264,5.6403,3610800.0],["1995-04-04",5.6264,5.6543,5.6125,5.6403,2909200.0],["1995-04-05",5.6543,5.7239,5.6264,5.7239,2424000.0],["1995-04-06",5.7518,5.8632,5.7518,5.8353,5396800.0],["1995-04-07",5.8353,5.9189,5.8075,5.8771,3714000.0],["1995-04-10",5.8632,5.891,5.8492,5.891,3591600.0],["1995-04-11",5.8771,5.905,5.8492,5.8771,4205600.0],["1995-04-12",5.8492,5.8632,5.7935,5.7935,2385200.0],["1995-04-13",5.8214,5.8492,5.7378,5.7657,3222800.0],["1995-04-17",5.7657,5.7657,5.6403,5.6821,3924800.0],["1995-04-18",5.696,5.71,5.6125,5.6125,2216800.0],["1995-04-19",5.6403,5.6543,5.6125,5.6264,2197600.0],["1995-04-20",5.5986,5.6125,5.5289,5.5429,3873200.0],["1995-04-21",5.5707,5.5986,5.5429,5.5707,5873200.0],["1995-04-24",5.5707,5.6264,5.5429,5.5846,3736800.0],["1995-04-25",5.5707,5.696,5.5707,5.6543,4358000.0],["1995-04-26",5.6682,5.6821,5.6264,5.6682,1172400.0],["1995-04-27",5.6821,5.7169,5.6543,5.6682,1869200.0],["1995-04-28",5.6543,5.6543,5.5568,5.5707,1677600.0],["1995-05-01",5.5707,5.5707,5.5289,5.5429,3308000.0],["1995-05-02",5.5289,5.5986,5.5289,5.5707,2798400.0],["1995-05-03",5.5846,5.6264,5.5707,5.6264,2540400.0],["1995-05-04",5.6821,5.8214,5.6682,5.7378,4009200.0],["1995-05-05",5.8214,5.8771,5.8075,5.8771,3058000.0],["1995-05-08",5.8214,5.9885,5.8214,5.9746,3611600.0],["1995-05-09",6.0024,6.086,6.0024,6.0581,6028400.0],["1995-05-10",6.0999,6.0999,6.0164,6.0581,2469600.0],["1995-05-11",6.0721,6.0721,5.9746,5.9885,2301600.0],["1995-05-12",5.9607,6.0303,5.9467,6.0164,1922000.0],["1995-05-15",6.0164,6.1139,5.9746,6.1139,2737600.0],["1995-05-16",6.1138,6.1974,6.0999,6.1696,3507200.0],["1995-05-17",6.1556,6.1696,6.086,6.1139,1514000.0],["1995-05-18",6.1139,6.1417,5.9467,6.086,1237600.0],["1995-05-19",6.0164,6.0581,5.9467,5.9885,2176000.0],["1995-05-22",5.9746,6.0721,5.9607,6.0721,1880800.0],["1995-05-23",6.1278,6.1696,6.086,6.1696,2492000.0],["1995-05-24",6.267,6.3228,6.2392,6.267,2890800.0],["1995-05-25",6.267,6.281,6.1974,6.267,2284800.0],["1995-05-26",6.253,6.2811,6.1546,6.2108,1759200.0],["1995-05-30",6.1827,6.2249,6.1265,6.2249,1806800.0],["1995-05-31",6.2249,6.3654,6.1546,6.3654,1596400.0],["1995-06-01",6.3373,6.3795,6.2811,6.3795,2020400.0],["1995-06-02",6.3373,6.4778,6.3092,6.4076,4198800.0],["1995-06-05",6.4357,6.4919,6.3935,6.4216,3470400.0],["1995-06-06",6.4076,6.4076,6.3373,6.3654,2706800.0],["1995-06-07",6.3092,6.3233,6.253,6.2811,2955600.0],["1995-06-08",6.2811,6.2811,6.1406,6.1546,2258400.0],["1995-06-09",6.1265,6.1406,6.0282,6.0422,3858000.0],["1995-06-12",6.0141,6.1125,6.0141,6.0844,1866000.0],["1995-06-13",6.1265,6.2389,6.1265,6.2389,2561200.0],["1995-06-14",6.2108,6.2249,6.1827,6.1968,1741200.0],["1995-06-15",6.1968,6.1968,6.1265,6.1406,3010800.0],["1995-06-16",6.1687,6.1827,6.1406,6.1827,3462800.0],["1995-06-19",6.1827,6.2951,6.1827,6.2811,1790400.0],["1995-06-20",6.2811,6.3233,6.2389,6.2951,2663600.0],["1995-06-21",6.3233,6.3795,6.3092,6.3514,2723200.0],["1995-06-22",6.3935,6.4638,6.3654,6.4497,2796000.0],["1995-06-23",6.4076,6.4497,6.2951,6.3233,4588400.0],["1995-06-26",6.3233,6.3233,6.253,6.2811,2026800.0],["1995-06-27",6.253,6.3092,6.1406,6.1546,2094400.0],["1995-06-28",6.1546,6.1968,6.0844,6.1687,3502400.0],["1995-06-29",6.1546,6.1546,6.0422,6.0703,2359600.0],["1995-06-30",6.0703,6.0984,6.0282,6.0282,4383200.0],["1995-07-03",6.0422,6.0844,6.0422,6.0703,1191200.0],["1995-07-05",6.0984,6.1265,6.0563,6.1265,2491200.0],["1995-07-06",6.1968,6.2249,6.0844,6.2249,2470000.0],["1995-07-07",6.267,6.3373,6.253,6.267,3236400.0],["1995-07-10",6.253,6.3373,6.1687,6.1827,2504800.0],["1995-07-11",6.1687,6.267,6.1546,6.2389,1840000.0],["1995-07-12",6.2249,6.3373,6.1968,6.2951,1804000.0],["1995-07-13",6.2952,6.3514,6.267,6.3373,1198000.0],["1995-07-14",6.3092,6.3373,6.2249,6.267,1227200.0],["1995-07-17",6.2811,6.3373,6.1968,6.2389,4454800.0],["1995-07-18",6.2811,6.3654,6.2389,6.3514,5256400.0],["1995-07-19",6.2951,6.3373,6.1546,6.2811,3639600.0],["1995-07-20",6.2811,6.3514,6.2389,6.3514,2630400.0],["1995-07-21",6.3514,6.3514,6.2249,6.2389,1860000.0],["1995-07-24",6.253,6.253,6.1687,6.1968,2314000.0],["1995-07-25",6.2249,6.3233,6.1827,6.3092,1646400.0],["1995-07-26",6.3233,6.4357,6.3092,6.3935,2719600.0],["1995-07-27",6.4216,6.4638,6.3233,6.3514,1538000.0],["1995-07-28",6.3514,6.3654,6.2952,6.3092,1438000.0],["1995-07-31",6.2811,6.3514,6.267,6.3092,1307600.0],["1995-08-01",6.2952,6.3233,6.2249,6.3092,1782400.0],["1995-08-02",6.3092,6.3935,6.3092,6.3935,3315600.0],["1995-08-03",6.3795,6.4076,6.3233,6.3935,2508800.0],["1995-08-04",6.4076,6.4638,6.3795,6.4497,2150400.0],["1995-08-07",6.4638,6.5902,6.4497,6.5762,2679600.0],["1995-08-08",6.5902,6.7308,6.5902,6.6886,5250000.0],["1995-08-09",6.6886,6.7026,6.6464,6.7026,2840800.0],["1995-08-10",6.6745,6.7167,6.6324,6.7026,2040400.0],["1995-08-11",6.7026,6.7026,6.4919,6.534,2137600.0],["1995-08-14",6.5481,6.5621,6.4919,6.52,1552800.0],["1995-08-15",6.52,6.5902,6.5059,6.5902,1659200.0],["1995-08-16",6.6464,6.6886,6.6183,6.6886,1880000.0],["1995-08-17",6.6745,6.7026,6.6324,6.6745,1947200.0],["1995-08-18",6.7448,6.7589,6.7026,6.7308,2320400.0],["1995-08-21",6.7448,6.7589,6.7167,6.7167,2899200.0],["1995-08-22",6.7167,6.7448,6.6464,6.7308,1806800.0],["1995-08-23",6.7308,6.7308,6.6886,6.7026,1804800.0],["1995-08-24",6.7308,6.8291,6.7026,6.787,2795600.0],["1995-08-25",6.7729,6.9275,6.7729,6.9134,2407200.0],["1995-08-28",6.8994,7.0118,6.8853,6.9837,2900400.0],["1995-08-29",6.9556,6.9556,6.8853,6.9275,5500800.0],["1995-08-30",6.885,6.9841,6.885,6.9558,3147200.0],["1995-08-31",6.9558,7.0125,6.9133,6.9558,2368400.0],["1995-09-01",6.9133,6.9983,6.9133,6.97,2605200.0],["1995-09-05",6.885,6.8991,6.8141,6.8991,3519600.0],["1995-09-06",6.9133,6.9841,6.9133,6.97,5017600.0],["1995-09-07",6.9983,7.0691,6.97,7.0691,5788400.0],["1995-09-08",7.0833,7.1966,7.0691,7.1966,6355600.0],["1995-09-11",7.1825,7.2958,7.1683,7.2816,5700800.0],["1995-09-12",7.2816,7.2958,7.2108,7.2958,3396000.0],["1995-09-13",7.2675,7.3525,7.2675,7.3383,2832400.0],["1995-09-14",7.3383,7.4516,7.3241,7.4516,3589600.0],["1995-09-15",7.4658,7.5933,7.4375,7.5791,4906400.0],["1995-09-18",7.565,7.5791,7.4375,7.5366,3800400.0],["1995-09-19",7.5366,7.735,7.4941,7.735,3852800.0],["1995-09-20",7.7491,7.8058,7.6925,7.7633,3395600.0],["1995-09-21",7.7491,7.7775,7.6641,7.7208,3422000.0],["1995-09-22",7.6641,7.7208,7.65,7.7066,4437200.0],["1995-09-25",7.735,7.735,7.6216,7.65,2280000.0],["1995-09-26",7.6358,7.6358,7.5791,7.6075,2366800.0],["1995-09-27",7.565,7.7066,7.5508,7.7066,3344400.0],["1995-09-28",7.7066,7.735,7.6358,7.7208,3482400.0],["1995-09-29",7.7208,7.7208,7.6216,7.6216,2851600.0],["1995-10-02",7.6216,7.7491,7.5933,7.7208,3718400.0],["1995-10-03",7.7066,7.8483,7.6925,7.8483,4387200.0],["1995-10-04",7.82,8.0466,7.8058,7.9333,5179600.0],["1995-10-05",7.9333,7.9616,7.8625,7.8908,1775200.0],["1995-10-06",7.8908,7.9475,7.8625,7.905,1767200.0],["1995-10-09",7.8908,7.9333,7.8341,7.9333,1206400.0],["1995-10-10",7.8341,7.8483,7.7775,7.8341,2980000.0],["1995-10-11",7.8341,7.9333,7.82,7.905,1769200.0],["1995-10-12",7.9333,8.1741,7.9333,8.1741,4588800.0],["1995-10-13",8.16,8.1883,8.0608,8.1175,2126800.0],["1995-10-16",8.0466,8.2025,8.0466,8.075,3169600.0],["1995-10-17",8.1033,8.1741,8.1033,8.1458,4562400.0],["1995-10-18",8.2733,8.2733,8.1883,8.2308,3937600.0],["1995-10-19",8.2166,8.2166,8.0608,8.1316,4228000.0],["1995-10-20",8.1316,8.1316,7.905,7.9333,4538800.0],["1995-10-23",7.9333,8.1316,7.9333,8.0183,3990000.0],["1995-10-24",8.0466,8.0608,7.8341,7.8625,2820800.0],["1995-10-25",7.8625,7.8908,7.4516,7.4658,5020400.0],["1995-10-26",7.4233,7.4233,7.2533,7.3666,5439600.0],["1995-10-27",7.31,7.6641,7.2958,7.65,4554400.0],["1995-10-30",7.7066,7.7066,7.4233,7.48,4149600.0],["1995-10-31",7.48,7.48,7.4091,7.4516,2528400.0],["1995-11-01",7.4658,7.5791,7.4375,7.5791,3647600.0],["1995-11-02",7.5933,7.7775,7.5508,7.7633,2117200.0],["1995-11-03",7.7491,7.7491,7.6075,7.65,2052000.0],["1995-11-06",7.6358,7.7066,7.6075,7.65,2150400.0],["1995-11-07",7.6783,7.6783,7.565,7.5791,2440800.0],["1995-11-08",7.6075,7.7208,7.5933,7.6925,3183600.0],["1995-11-09",7.735,7.8625,7.7066,7.8625,5187600.0],["1995-11-10",7.82,7.8908,7.7066,7.8625,1830400.0],["1995-11-13",7.8625,7.8625,7.82,7.82,2194800.0],["1995-11-14",7.8058,7.8058,7.735,7.7491,2841600.0],["1995-11-15",7.7491,7.7491,7.6216,7.6783,2591200.0],["1995-11-16",7.6783,7.8483,7.65,7.8341,3547600.0],["1995-11-17",7.8766,8.0466,7.82,8.0183,3584000.0],["1995-11-20",8.0183,8.0325,7.9475,7.9616,1710400.0],["1995-11-21",7.9616,8.075,7.9475,8.0325,2648000.0],["1995-11-22",8.0891,8.1175,8.0041,8.075,2013200.0],["1995-11-24",8.0325,8.1033,8.0325,8.075,948000.0],["1995-11-27",8.0891,8.3725,8.0608,8.2166,5134800.0],["1995-11-28",8.2166,8.2166,8.0891,8.1458,3375600.0],["1995-11-29",8.1549,8.2121,8.0978,8.1835,2359600.0],["1995-11-30",8.1835,8.2264,8.1407,8.1692,1730400.0],["1995-12-01",8.1978,8.2406,8.1692,8.1978,2388800.0],["1995-12-04",8.2549,8.4406,8.2406,8.3835,3038400.0],["1995-12-05",8.3692,8.4263,8.2835,8.312,2904400.0],["1995-12-06",8.3406,8.5406,8.3406,8.512,4057200.0],["1995-12-07",8.4834,8.5263,8.3549,8.412,3269600.0],["1995-12-08",8.4406,8.4834,8.3692,8.412,2271200.0],["1995-12-11",8.412,8.412,8.312,8.3406,1179200.0],["1995-12-12",8.2835,8.3549,8.2692,8.3406,1436000.0],["1995-12-13",8.3406,8.3549,8.2406,8.2549,1263200.0],["1995-12-14",8.2549,8.2549,7.955,8.0121,2508400.0],["1995-12-15",8.055,8.0978,7.9978,7.9978,4133200.0],["1995-12-18",7.9978,7.9978,7.7979,7.855,3090000.0],["1995-12-19",7.8265,7.9836,7.7979,7.9264,3730800.0],["1995-12-20",7.9407,8.1264,7.9264,7.9978,3666000.0],["1995-12-21",8.0692,8.1121,7.8265,7.8693,2737200.0],["1995-12-22",7.855,7.8693,7.7551,7.8265,3510000.0],["1995-12-26",7.8122,7.8693,7.7836,7.8122,808400.0],["1995-12-27",7.8265,7.9122,7.8122,7.8407,2210400.0],["1995-12-28",7.855,7.9836,7.8407,7.955,2736400.0],["1995-12-29",7.9978,8.0121,7.9122,7.955,1591600.0],["1996-01-02",7.9264,7.9693,7.8836,7.9264,1892400.0],["1996-01-03",7.9693,8.0407,7.855,7.855,3606800.0],["1996-01-04",7.8265,7.8836,7.6551,7.6694,5502000.0],["1996-01-05",7.5408,7.5837,7.398,7.5123,8226800.0],["1996-01-08",7.498,7.6122,7.4837,7.6122,1634400.0],["1996-01-09",7.6408,7.6408,7.5265,7.564,6674400.0],["1996-01-10",7.5408,7.5979,7.4408,7.4551,6672000.0],["1996-01-11",7.5265,7.5265,7.4409,7.498,2596000.0],["1996-01-12",7.5123,7.6122,7.4266,7.5551,4012800.0],["1996-01-15",7.5694,7.6122,7.4837,7.498,3866400.0],["1996-01-16",7.5408,7.5694,7.3552,7.5408,8422400.0],["1996-01-17",7.5694,7.5979,7.5123,7.5837,5702400.0],["1996-01-18",7.6551,7.6551,7.4551,7.5265,3342400.0],["1996-01-19",7.5265,7.6551,7.4551,7.6265,4556000.0],["1996-01-22",7.5694,7.7122,7.5551,7.6551,2461600.0],["1996-01-23",7.6408,7.6694,7.5837,7.6694,2012800.0],["1996-01-24",7.6551,7.6694,7.5979,7.6551,2700000.0],["1996-01-25",7.6551,7.7551,7.6265,7.6551,4171600.0],["1996-01-26",7.6551,7.6836,7.5694,7.6551,1996400.0],["1996-01-29",7.6694,7.8265,7.5979,7.8265,2331200.0],["1996-01-30",7.8693,7.9264,7.8407,7.8836,3321200.0],["1996-01-31",7.9122,7.9978,7.8693,7.9836,5628000.0],["1996-02-01",7.9978,7.9978,7.8122,7.855,9975200.0],["1996-02-02",7.8407,7.9407,7.7693,7.855,4112000.0],["1996-02-05",7.8265,7.955,7.7836,7.8979,2597600.0],["1996-02-06",7.9264,8.0264,7.9121,7.9407,4653600.0],["1996-02-07",7.9978,8.0835,7.955,8.055,5961200.0],["1996-02-08",8.0835,8.4834,8.0692,8.3977,5296800.0],["1996-02-09",8.3835,8.512,8.3549,8.3977,4092400.0],["1996-02-12",8.4263,8.4691,8.3692,8.412,2722000.0],["1996-02-13",8.3835,8.4977,8.3835,8.4406,3000400.0],["1996-02-14",8.4406,8.512,8.3406,8.3549,3085600.0],["1996-02-15",8.3834,8.4977,8.3549,8.4549,2256400.0],["1996-02-16",8.4549,8.4549,8.2978,8.3692,3780000.0],["1996-02-20",8.2835,8.312,8.1692,8.2263,5360800.0],["1996-02-21",8.2264,8.4263,8.2121,8.412,3210400.0],["1996-02-22",8.4834,8.6263,8.4406,8.4977,5047200.0],["1996-02-23",8.5263,8.5977,8.4549,8.5263,3513200.0],["1996-02-26",8.5406,8.7119,8.512,8.6405,4487200.0],["1996-02-27",8.6405,8.6548,8.5263,8.5691,3268800.0],["1996-02-28",8.6215,8.7367,8.5351,8.6071,2328000.0],["1996-02-29",8.5783,8.6071,8.4632,8.492,2911600.0],["1996-03-01",8.5783,8.7079,8.4632,8.6647,4333200.0],["1996-03-04",8.751,8.823,8.6935,8.823,2962400.0],["1996-03-05",8.7654,9.0821,8.751,9.0389,3048400.0],["1996-03-06",9.0677,9.0965,8.9382,8.9669,3397200.0],["1996-03-07",8.9382,9.0677,8.8662,8.9094,3363200.0],["1996-03-08",8.7079,8.7798,8.5351,8.5639,4671600.0],["1996-03-11",8.5495,8.6503,8.4344,8.5495,3638400.0],["1996-03-12",8.4344,8.5064,8.1753,8.4776,6066800.0],["1996-03-13",8.5351,8.5927,8.42,8.4488,2426400.0],["1996-03-14",8.4776,8.5495,8.4488,8.4776,2471600.0],["1996-03-15",8.4632,8.5351,8.4056,8.5208,3344800.0],["1996-03-18",8.5639,8.823,8.5639,8.7367,2135200.0],["1996-03-19",8.7654,8.823,8.6071,8.6503,2240000.0],["1996-03-20",8.6791,8.6935,8.5639,8.6503,2155200.0],["1996-03-21",8.6359,8.6647,8.5064,8.5208,2416800.0],["1996-03-22",8.5783,8.6791,8.5639,8.6647,2048800.0],["1996-03-25",8.8374,8.8806,8.7079,8.7367,3526000.0],["1996-03-26",8.7223,8.895,8.7223,8.8662,2311600.0],["1996-03-27",8.8662,9.1109,8.8518,9.0389,7557600.0],["1996-03-28",9.0101,9.1397,8.9813,9.0821,4535600.0],["1996-03-29",9.1972,9.37,9.1253,9.226,6886000.0],["1996-04-01",9.3124,9.5283,9.3124,9.5283,3926400.0],["1996-04-02",9.4995,9.5139,9.3987,9.4707,2405200.0],["1996-04-03",9.4419,9.4563,9.3843,9.4419,1822000.0],["1996-04-04",9.4707,9.5283,9.4275,9.4707,3050000.0],["1996-04-08",9.298,9.298,9.1109,9.2836,5518400.0],["1996-04-09",9.298,9.3124,9.0677,9.1397,3462800.0],["1996-04-10",9.1397,9.1397,8.7367,8.7798,3372000.0],["1996-04-11",8.8374,8.8518,8.6071,8.6935,4760800.0],["1996-04-12",8.7079,8.895,8.6935,8.8662,5092800.0],["1996-04-15",8.9669,9.1541,8.9526,9.0965,4693200.0],["1996-04-16",9.0965,9.0965,8.8662,8.8806,3621200.0],["1996-04-17",8.8662,8.895,8.7798,8.895,4141600.0],["1996-04-18",8.8662,8.9526,8.823,8.895,2326000.0],["1996-04-19",8.895,8.9238,8.7942,8.8662,2258800.0],["1996-04-22",8.9238,8.9957,8.895,8.9813,2270000.0],["1996-04-23",8.9382,9.0389,8.9094,8.9957,2406800.0],["1996-04-24",9.0101,9.0389,8.9382,8.9813,1858800.0],["1996-04-25",8.9813,9.1253,8.9238,9.0965,3059600.0],["1996-04-26",9.0965,9.1972,9.0821,9.1828,1800400.0],["1996-04-29",9.1541,9.1541,9.0677,9.0965,2267200.0],["1996-04-30",9.0677,9.1972,9.0533,9.1972,1458000.0],["1996-05-01",9.1541,9.226,9.1541,9.2116,2012800.0],["1996-05-02",9.1541,9.1685,8.9094,8.9238,3254400.0],["1996-05-03",8.9813,9.1109,8.9382,8.9669,4564000.0],["1996-05-06",8.9526,8.9813,8.7654,8.8374,2584000.0],["1996-05-07",8.7942,8.9238,8.7223,8.895,3818000.0],["1996-05-08",8.8662,9.1541,8.751,9.1109,4213600.0],["1996-05-09",9.0821,9.1972,9.0389,9.0965,2355200.0],["1996-05-10",9.1972,9.3124,9.1684,9.2548,2516400.0],["1996-05-13",9.2548,9.2692,9.2116,9.2692,2582000.0],["1996-05-14",9.298,9.37,9.2692,9.3556,2158400.0],["1996-05-15",9.3268,9.3987,9.2548,9.2692,1818800.0],["1996-05-16",9.226,9.3124,9.1972,9.2836,3027600.0],["1996-05-17",9.3268,9.3843,9.3124,9.3556,1872800.0],["1996-05-20",9.3412,9.4419,9.3412,9.4131,1418000.0],["1996-05-21",9.3843,9.4419,9.37,9.4275,1775200.0],["1996-05-22",9.4419,9.5139,9.3843,9.5139,2592000.0],["1996-05-23",9.5283,9.5283,9.3556,9.3843,3066400.0],["1996-05-24",9.4131,9.4419,9.3124,9.3843,1744000.0],["1996-05-28",9.4131,9.4131,9.2836,9.298,2655200.0],["1996-05-29",9.2836,9.3843,9.226,9.2548,1917200.0],["1996-05-30",9.2548,9.37,9.226,9.3412,4456000.0],["1996-05-31",9.3268,9.3843,9.2836,9.3412,2973200.0],["1996-06-03",9.298,9.3987,9.2548,9.3987,2251200.0],["1996-06-04",9.4707,9.6722,9.4563,9.6722,4228800.0],["1996-06-05",9.667,9.7829,9.58,9.7829,2955200.0],["1996-06-06",9.7974,9.8119,9.696,9.725,3373200.0],["1996-06-07",9.4206,9.551,9.3916,9.551,6977600.0],["1996-06-10",9.5076,9.5366,9.4858,9.5221,1996800.0],["1996-06-11",9.5655,9.638,9.5076,9.58,2626000.0],["1996-06-12",9.5945,9.725,9.5945,9.6525,4768000.0],["1996-06-13",9.6525,9.725,9.5945,9.725,2204800.0],["1996-06-14",9.7105,9.725,9.638,9.6525,1555200.0],["1996-06-17",9.6235,9.6525,9.5076,9.6235,2302400.0],["1996-06-18",9.5655,9.609,9.5076,9.5221,2327600.0],["1996-06-19",9.5076,9.5221,9.3626,9.3771,2454800.0],["1996-06-20",9.3337,9.3481,9.1887,9.2612,3526400.0],["1996-06-21",9.2902,9.2902,9.0728,9.1452,4143600.0],["1996-06-24",9.2032,9.4206,9.2032,9.2902,3008400.0],["1996-06-25",9.3192,9.4496,9.3047,9.3916,2251200.0],["1996-06-26",9.4061,9.4641,9.2902,9.3047,1988800.0],["1996-06-27",9.2902,9.4641,9.2322,9.4496,2594400.0],["1996-06-28",9.4786,9.638,9.4496,9.58,4197200.0],["1996-07-01",9.5945,9.7829,9.5945,9.7684,2188000.0],["1996-07-02",9.7829,9.7829,9.696,9.7395,1866800.0],["1996-07-03",9.725,9.8699,9.6525,9.8119,1824000.0],["1996-07-05",9.6235,9.667,9.5076,9.5076,1720000.0],["1996-07-08",9.4206,9.4786,9.3047,9.3192,3484800.0],["1996-07-09",9.3481,9.4351,9.2757,9.2757,3072400.0],["1996-07-10",9.3771,9.4351,9.2902,9.4351,1881200.0],["1996-07-11",9.4351,9.4351,9.1597,9.3192,3864400.0],["1996-07-12",9.2902,9.3771,9.2612,9.3119,3093200.0],["1996-07-15",9.2757,9.3626,9.1597,9.1887,2567200.0],["1996-07-16",9.2177,9.2902,8.8554,9.1742,6756400.0],["1996-07-17",9.2757,9.3916,9.1887,9.3481,3342000.0],["1996-07-18",9.4496,9.609,9.3626,9.4931,7129600.0],["1996-07-19",9.5076,9.5221,9.4496,9.4786,4401600.0],["1996-07-22",9.4641,9.551,9.4206,9.4786,4303200.0],["1996-07-23",9.5076,9.58,9.4786,9.551,2740800.0],["1996-07-24",9.4931,9.6525,9.4786,9.638,2715200.0],["1996-07-25",9.7105,9.7539,9.6815,9.696,2650800.0],["1996-07-26",9.696,9.725,9.6235,9.6815,2096800.0],["1996-07-29",9.667,9.725,9.638,9.667,1907200.0],["1996-07-30",9.7684,9.8844,9.725,9.8409,3648000.0],["1996-07-31",9.8409,9.9714,9.8264,9.9714,3324400.0],["1996-08-01",9.9569,10.1018,9.9424,9.9714,5290400.0],["1996-08-02",10.0583,10.3482,10.0583,10.2612,9468000.0],["1996-08-05",10.2612,10.3337,10.2177,10.2177,4068800.0],["1996-08-06",10.2032,10.3482,10.1887,10.2612,4169200.0],["1996-08-07",10.2902,10.3482,10.2612,10.3047,3346000.0],["1996-08-08",10.2902,10.4061,10.2902,10.4061,4276400.0],["1996-08-09",10.4351,10.5801,10.4206,10.5511,6396400.0],["1996-08-12",10.5366,10.5946,10.5221,10.5801,7053200.0],["1996-08-13",10.5511,10.5946,10.5076,10.5221,2966400.0],["1996-08-14",10.4931,10.5801,10.4641,10.5076,3787200.0],["1996-08-15",10.4786,10.5656,10.4786,10.5366,2778000.0],["1996-08-16",10.5656,10.6815,10.5511,10.6235,3881200.0],["1996-08-19",10.638,10.7685,10.638,10.725,2698400.0],["1996-08-20",10.696,10.8409,10.696,10.7105,3812000.0],["1996-08-21",10.6815,10.7105,10.638,10.7105,6178000.0],["1996-08-22",10.6815,10.9134,10.6815,10.8844,2970000.0],["1996-08-23",10.8554,10.8699,10.7685,10.8265,4301600.0],["1996-08-26",10.8264,10.8844,10.7685,10.8699,3154000.0],["1996-08-27",10.8989,10.9134,10.8264,10.8554,3085600.0],["1996-08-28",10.8264,10.8554,10.7975,10.812,4416800.0],["1996-08-29",10.783,10.8265,10.7105,10.7105,9281200.0],["1996-08-30",10.2757,10.2902,9.8119,9.8699,26468800.0],["1996-09-03",9.7395,9.7684,9.5221,9.7395,18928000.0],["1996-09-04",9.8364,9.8364,9.7196,9.778,10714400.0],["1996-09-05",9.7196,9.778,9.5737,9.5737,6977600.0],["1996-09-06",9.5883,9.7926,9.5737,9.7634,8519600.0],["1996-09-09",9.8655,9.9385,9.8218,9.9093,6361200.0],["1996-09-10",9.8801,9.9093,9.7634,9.8364,4745200.0],["1996-09-11",9.8072,9.8656,9.7926,9.8218,4179200.0],["1996-09-12",9.851,9.9093,9.8218,9.9093,4412000.0],["1996-09-13",10.1137,10.1137,9.9823,9.9969,4991200.0],["1996-09-16",9.9823,10.0845,9.9823,10.0553,3854800.0],["1996-09-17",10.0261,10.0407,9.9093,10.0261,4850800.0],["1996-09-18",10.0115,10.0407,9.9531,9.9969,2496800.0],["1996-09-19",9.9385,9.9531,9.8801,9.8801,3938000.0],["1996-09-20",9.8947,9.9385,9.7488,9.7488,7082800.0],["1996-09-23",9.7634,9.851,9.6904,9.8218,6540000.0],["1996-09-24",9.8364,9.8947,9.7342,9.8072,6555200.0],["1996-09-25",9.8218,9.9823,9.7926,9.9677,8125200.0],["1996-09-26",9.9823,10.1574,9.9677,10.0553,9789600.0],["1996-09-27",10.0407,10.1282,10.0407,10.1136,6377600.0],["1996-09-30",10.1137,10.172,10.1137,10.1428,5025200.0],["1996-10-01",10.2012,10.2012,10.0699,10.0845,2920000.0],["1996-10-02",10.1428,10.2158,10.1136,10.2012,4462000.0],["1996-10-03",10.172,10.2304,10.172,10.2304,2749600.0],["1996-10-04",10.245,10.4201,10.245,10.3471,3464800.0],["1996-10-07",10.3617,10.3763,10.3034,10.3763,2131200.0],["1996-10-08",10.3471,10.4347,10.3326,10.3763,2659200.0],["1996-10-09",10.3909,10.4055,10.172,10.318,2364800.0],["1996-10-10",10.318,10.318,10.2012,10.2158,1377200.0],["1996-10-11",10.2742,10.3472,10.245,10.3034,2300800.0],["1996-10-14",10.318,10.4201,10.3034,10.4201,2958400.0],["1996-10-15",10.4785,10.5077,10.3471,10.3763,3034400.0],["1996-10-16",10.3472,10.3472,10.245,10.3034,2327600.0],["1996-10-17",10.3326,10.3836,10.3034,10.3471,2232800.0],["1996-10-18",10.3763,10.4931,10.3326,10.4931,2526000.0],["1996-10-21",10.4785,10.6682,10.4639,10.6682,2390400.0],["1996-10-22",10.6682,10.6682,10.5661,10.6098,2559600.0],["1996-10-23",10.5661,10.639,10.5369,10.5661,3214000.0],["1996-10-24",10.5953,10.6536,10.5515,10.5807,2445600.0],["1996-10-25",10.5661,10.639,10.5661,10.5661,1858000.0],["1996-10-28",10.5953,10.639,10.5807,10.5807,3199200.0],["1996-10-29",10.639,10.7996,10.6098,10.7996,4595200.0],["1996-10-30",10.7704,11.0039,10.7704,10.9893,4648000.0],["1996-10-31",11.0331,11.0623,10.9893,11.0039,3310400.0],["1996-11-01",11.0185,11.0477,10.8288,10.8433,2667600.0],["1996-11-04",10.8288,10.9309,10.8288,10.9163,2764000.0],["1996-11-05",10.9163,11.1352,10.9163,11.106,6004400.0],["1996-11-06",11.1206,11.1936,11.0769,11.106,3733200.0],["1996-11-07",11.0039,11.106,10.9455,11.0477,5466400.0],["1996-11-08",10.9747,10.9893,10.8871,10.9893,3613200.0],["1996-11-11",10.9455,10.9455,10.8579,10.9309,2082400.0],["1996-11-12",10.9747,10.9747,10.8579,10.8579,3524400.0],["1996-11-13",10.8579,10.9601,10.8288,10.9601,4545600.0],["1996-11-14",10.9163,11.1352,10.9017,11.106,3779200.0],["1996-11-15",11.1352,11.3396,11.0769,11.2228,4089200.0],["1996-11-18",11.2228,11.3541,11.2228,11.3395,2974000.0],["1996-11-19",11.2812,11.5584,11.2812,11.5584,5015200.0],["1996-11-20",11.5585,11.7482,11.5439,11.7044,4542800.0],["1996-11-21",11.6606,11.7044,11.6168,11.6168,5170000.0],["1996-11-22",11.6752,11.9233,11.646,11.9233,3404000.0],["1996-11-25",11.9525,12.2152,11.9379,12.1714,4559200.0],["1996-11-26",12.2006,12.2882,12.0255,12.0401,4864800.0],["1996-11-27",12.0546,12.1276,12.0401,12.0838,2154800.0],["1996-11-29",12.0838,12.1422,12.0692,12.0984,1583600.0],["1996-12-02",12.0692,12.0692,11.9671,11.9963,2044000.0],["1996-12-03",11.9671,12.0401,11.6752,11.6752,3668800.0],["1996-12-04",11.694,11.7087,11.2974,11.5049,4847600.0],["1996-12-05",11.3708,11.3708,11.2092,11.268,3233200.0],["1996-12-06",11.1651,11.503,11.0035,11.4736,5075200.0],["1996-12-09",11.503,11.6353,11.4736,11.5618,4332800.0],["1996-12-10",11.5765,11.5765,11.4296,11.459,2829600.0],["1996-12-11",11.2827,11.3414,11.1358,11.2974,4258000.0],["1996-12-12",11.4002,11.4149,10.886,10.9154,4306400.0],["1996-12-13",10.886,11.0917,10.7685,10.9742,5834000.0],["1996-12-16",11.0476,11.1504,10.8419,10.8419,4871600.0],["1996-12-17",10.8126,11.2239,10.7538,11.1945,5175600.0],["1996-12-18",11.2239,11.2827,11.0476,11.0623,3616400.0],["1996-12-19",11.3414,11.5912,11.3414,11.5765,4903200.0],["1996-12-20",11.7822,11.7969,11.5618,11.6206,6423600.0],["1996-12-23",11.6059,11.6206,11.5324,11.5765,2135600.0],["1996-12-24",11.5765,11.6353,11.4443,11.5324,918400.0],["1996-12-26",11.5324,11.6499,11.5324,11.6206,2467200.0],["1996-12-27",11.694,11.7087,11.6206,11.6793,1447200.0],["1996-12-30",11.8409,11.9291,11.8115,11.885,2798800.0],["1996-12-31",11.8703,11.8703,11.4883,11.4883,2826000.0],["1997-01-02",11.5177,11.5765,11.2827,11.4443,4902800.0],["1997-01-03",11.5177,11.6206,11.4883,11.5912,2872000.0],["1997-01-06",11.694,11.7087,11.5618,11.6059,3716000.0],["1997-01-07",11.5765,11.6206,11.4736,11.6206,4605200.0],["1997-01-08",12.0466,12.1935,11.8703,11.8997,10745200.0],["1997-01-09",11.9291,12.1494,11.9291,11.9731,4949600.0],["1997-01-10",11.8409,12.1347,11.7968,12.1347,5528800.0],["1997-01-13",12.1935,12.267,11.9144,12.0907,5543600.0],["1997-01-14",12.2082,12.6049,12.1935,12.5314,7183200.0],["1997-01-15",12.4579,12.5167,12.2816,12.3551,6616800.0],["1997-01-16",12.3404,12.4873,12.3257,12.4139,5207600.0],["1997-01-17",12.4286,12.5314,12.3992,12.4873,7210800.0],["1997-01-20",12.4286,12.6195,12.4139,12.5461,4394400.0],["1997-01-21",12.4579,12.6049,12.4139,12.5461,4275200.0],["1997-01-22",12.5167,12.9427,12.4726,12.884,6024000.0],["1997-01-23",12.8693,12.9427,12.5755,12.5755,8204800.0],["1997-01-24",12.5608,12.6342,12.3698,12.4579,7267600.0],["1997-01-27",12.4286,12.5461,12.3845,12.4579,5878400.0],["1997-01-28",12.5902,12.7077,12.2376,12.3257,4940400.0],["1997-01-29",12.311,12.6489,12.311,12.6342,4435200.0],["1997-01-30",12.6489,12.7371,12.6342,12.693,5276400.0],["1997-01-31",12.693,12.8987,12.6636,12.7077,4762000.0],["1997-02-03",12.693,12.9281,12.5755,12.9281,4922000.0],["1997-02-04",12.9134,13.1043,12.8693,13.0897,6627600.0],["1997-02-05",13.0896,13.1631,12.9574,12.9721,7671200.0],["1997-02-06",12.9281,13.1043,12.9134,13.075,5312800.0],["1997-02-07",13.1778,13.3688,13.1631,13.3541,5999600.0],["1997-02-10",13.075,13.3688,13.075,13.1925,5070800.0],["1997-02-11",13.2219,13.3247,13.2219,13.3247,5020800.0],["1997-02-12",13.3394,13.5745,13.31,13.5451,5364000.0],["1997-02-13",13.5451,13.8977,13.5451,13.8389,5998000.0],["1997-02-14",13.9564,14.1621,13.927,14.074,7969200.0],["1997-02-18",14.118,14.4118,14.1033,14.3825,6509600.0],["1997-02-19",14.3531,14.5881,14.2796,14.3972,7406400.0],["1997-02-20",14.3384,14.5147,14.2355,14.309,10401600.0],["1997-02-21",14.309,14.3384,14.1033,14.1327,12503200.0],["1997-02-24",14.0739,14.3825,14.0446,14.3531,5207200.0],["1997-02-25",14.4265,14.5734,14.3972,14.5734,4710000.0],["1997-02-26",14.5587,14.6616,14.4559,14.5587,9901200.0],["1997-02-27",14.5734,14.735,14.3972,14.3972,7435200.0],["1997-02-28",14.3972,14.4559,13.9858,14.1033,6986800.0],["1997-03-03",13.9564,14.4853,13.9564,14.4853,4423600.0],["1997-03-04",14.4559,14.8379,14.3972,14.6322,6149400.0],["1997-03-05",14.7693,14.976,14.4739,14.6216,8088200.0],["1997-03-06",14.6216,14.7102,14.533,14.6511,5354800.0],["1997-03-07",14.6216,15.0351,14.5625,14.976,5313600.0],["1997-03-10",15.0056,15.36,14.8874,15.36,4137600.0],["1997-03-11",15.301,15.3305,14.976,15.0647,5620600.0],["1997-03-12",15.0647,15.1237,14.7397,14.8283,4171600.0],["1997-03-13",14.533,14.6511,14.0308,14.1194,8156600.0],["1997-03-14",14.2376,14.2967,13.8831,13.9127,7468200.0],["1997-03-17",13.765,14.0013,13.5286,13.9422,5895600.0],["1997-03-18",13.9422,13.9717,13.5877,13.6468,3971400.0],["1997-03-19",13.4696,14.0013,13.44,13.9127,4691000.0],["1997-03-20",13.9126,14.0899,13.6763,13.7059,4635800.0],["1997-03-21",13.7649,14.0308,13.7059,13.8536,4726800.0],["1997-03-24",13.7945,14.5625,13.7945,14.5625,5453000.0],["1997-03-25",14.5625,14.8283,14.4148,14.4148,5631000.0],["1997-03-26",14.3557,14.4443,14.0899,14.1194,4568200.0],["1997-03-27",14.1785,14.3262,13.4105,13.6763,4789800.0],["1997-03-31",13.6173,13.765,12.9379,13.1151,7611200.0],["1997-04-01",12.997,13.4696,12.9674,13.2628,7120000.0],["1997-04-02",13.2037,13.2628,12.8493,13.2037,4425800.0],["1997-04-03",12.9083,13.2628,12.8788,13.1151,6276800.0],["1997-04-04",12.7606,13.2628,12.7606,13.2037,4819000.0],["1997-04-07",13.3219,13.4696,13.2923,13.2923,3298400.0],["1997-04-08",13.5286,13.8831,13.3809,13.8536,3635200.0],["1997-04-09",13.9422,14.0603,13.44,13.5286,4041000.0],["1997-04-10",13.4991,13.824,13.4991,13.6468,3852200.0],["1997-04-11",13.3514,13.4991,13.0265,13.1151,4387600.0],["1997-04-14",12.997,13.1447,12.9083,13.1447,3715800.0],["1997-04-15",13.44,13.5582,13.0856,13.2333,7336800.0],["1997-04-16",12.997,13.1742,12.8493,13.1151,4445800.0],["1997-04-17",13.1151,13.4105,13.056,13.1742,4237600.0],["1997-04-18",13.1742,13.44,13.1446,13.1742,3207200.0],["1997-04-21",13.2333,13.3514,12.9969,13.0856,2821200.0],["1997-04-22",13.056,13.44,13.0265,13.44,3194400.0],["1997-04-23",13.44,13.4696,13.3219,13.4105,3893400.0],["1997-04-24",13.4991,13.6173,13.44,13.44,3577400.0],["1997-04-25",13.4696,13.6763,13.44,13.5286,3031600.0],["1997-04-28",13.5287,13.9717,13.4991,13.6468,3874800.0],["1997-04-29",14.1194,14.3262,14.0308,14.149,6683400.0],["1997-04-30",14.0899,14.4148,14.0603,14.2671,4252800.0],["1997-05-01",14.2671,14.3853,14.1489,14.2671,3551400.0],["1997-05-02",14.2967,14.917,14.2967,14.8283,4035200.0],["1997-05-05",14.6511,14.8874,14.533,14.7988,4616200.0],["1997-05-06",14.7102,15.0646,14.6806,14.8579,4993000.0],["1997-05-07",14.6511,14.7693,14.0308,14.0899,7229200.0],["1997-05-08",14.0899,14.5625,14.0013,14.0013,6104200.0],["1997-05-09",14.1785,14.4148,14.0899,14.2376,3666600.0],["1997-05-12",14.2671,14.6511,14.2671,14.4148,2828800.0],["1997-05-13",14.3557,14.4739,14.2376,14.2966,3182000.0],["1997-05-14",14.5625,14.7397,14.4443,14.4739,3969600.0],["1997-05-15",14.5034,14.592,14.3853,14.533,2676400.0],["1997-05-16",14.5329,14.592,14.208,14.2671,3357800.0],["1997-05-19",14.2376,14.2671,13.9422,14.0308,2691200.0],["1997-05-20",13.7059,14.208,13.7059,14.208,5009000.0],["1997-05-21",14.2376,14.2966,13.7059,13.824,3962600.0],["1997-05-22",13.8831,14.0013,13.7059,13.824,2721800.0],["1997-05-23",13.8831,14.0603,13.8831,13.9422,1524000.0],["1997-05-27",13.824,13.9126,13.6173,13.6763,2629600.0],["1997-05-28",13.7059,13.9717,13.5877,13.6468,2375600.0],["1997-05-29",13.824,13.9717,13.4991,13.7059,2403400.0],["1997-05-30",13.5582,14.1194,13.4991,13.9127,4319800.0],["1997-06-02",14.0308,14.0899,13.7354,13.8536,2620400.0],["1997-06-03",14.0899,14.4148,13.8831,14.149,4891400.0],["1997-06-04",14.1383,14.4056,14.0789,14.168,3138200.0],["1997-06-05",14.2868,14.7917,14.2571,14.6729,4967800.0],["1997-06-06",14.6729,15.2075,14.6432,15.0293,6793200.0],["1997-06-09",15.0887,15.2966,15.0293,15.1778,6229400.0],["1997-06-10",15.2372,15.5343,15.2372,15.4155,6580000.0],["1997-06-11",15.4452,15.6531,15.4452,15.6234,5122000.0],["1997-06-12",15.861,15.9501,15.7125,15.8016,5975000.0],["1997-06-13",15.861,16.0689,15.7125,16.0095,6062200.0],["1997-06-16",16.0392,16.2768,16.0392,16.2768,3641800.0],["1997-06-17",16.2768,16.6035,16.0689,16.3065,4544400.0],["1997-06-18",16.2471,16.3956,16.0986,16.0986,4782400.0],["1997-06-19",16.158,16.5738,16.1283,16.455,3166400.0],["1997-06-20",16.5738,16.6333,16.3362,16.3956,3923600.0],["1997-06-23",16.3659,16.4253,15.8016,15.861,3659000.0],["1997-06-24",16.0095,16.262,15.861,16.2323,4494600.0],["1997-06-25",16.2768,16.4253,16.0392,16.0689,3775800.0],["1997-06-26",16.0689,16.262,15.6531,15.8313,3813200.0],["1997-06-27",15.8016,15.8313,15.3561,15.5046,6394800.0],["1997-06-30",15.4452,15.861,15.3263,15.3412,5161800.0],["1997-07-01",15.4452,15.7719,15.3561,15.5343,3398000.0],["1997-07-02",15.4749,15.7273,15.4749,15.7125,3623200.0],["1997-07-03",15.8016,16.2323,15.8016,16.158,3208600.0],["1997-07-07",16.1283,16.1432,15.9204,15.9947,2897200.0],["1997-07-08",15.9798,16.0541,15.861,15.9352,1990800.0],["1997-07-09",15.9798,15.9798,15.6976,15.8164,4022200.0],["1997-07-10",15.7867,15.861,15.6976,15.7867,3961400.0],["1997-07-11",15.7719,15.8907,15.7422,15.8313,3679600.0],["1997-07-14",15.8907,16.1877,15.861,15.9947,3452800.0],["1997-07-15",15.9798,16.0244,15.7867,15.8758,2451600.0],["1997-07-16",15.8758,16.3511,15.8758,16.2471,2792400.0],["1997-07-17",16.2471,16.2471,16.0095,16.0689,2194400.0],["1997-07-18",16.0244,16.0244,15.564,15.5788,3467600.0],["1997-07-21",15.564,15.9352,15.4452,15.9204,3225200.0],["1997-07-22",15.8016,16.2471,15.757,16.2323,2575800.0],["1997-07-23",16.2323,16.3511,16.0392,16.0392,3174800.0],["1997-07-24",15.9798,16.3065,15.8462,16.2917,2261800.0],["1997-07-25",16.2768,16.3659,16.0689,16.0986,1966200.0],["1997-07-28",16.0689,16.2768,16.0689,16.1283,2212000.0],["1997-07-29",16.1432,16.559,16.0243,16.5441,2366600.0],["1997-07-30",16.4996,16.9006,16.4847,16.6778,4395000.0],["1997-07-31",16.6333,17.0342,16.5739,16.9154,4798600.0],["1997-08-01",16.856,16.9154,16.4402,16.7224,4199200.0],["1997-08-04",16.7075,16.9154,16.6481,16.7817,2820600.0],["1997-08-05",16.7372,16.7521,16.4105,16.4402,2528800.0],["1997-08-06",16.455,16.7372,16.455,16.6333,3551200.0],["1997-08-07",16.6927,16.8412,16.2471,16.3065,3496600.0],["1997-08-08",15.9204,16.0986,15.5491,15.6828,3981400.0],["1997-08-11",15.7125,16.0541,15.5046,15.9501,4181200.0],["1997-08-12",15.9501,16.0986,15.6976,15.7125,3962600.0],["1997-08-13",15.9798,16.158,15.6531,15.7125,3203600.0],["1997-08-14",15.9352,16.0095,15.7125,15.8461,2445800.0],["1997-08-15",15.7422,15.7719,15.4155,15.4452,3653000.0],["1997-08-18",15.4452,15.5491,15.2669,15.3412,4301600.0],["1997-08-19",15.3858,15.5194,15.2521,15.46,5061600.0],["1997-08-20",15.4155,15.6828,15.4006,15.6382,4249200.0],["1997-08-21",15.6531,15.6828,15.2966,15.3857,3943200.0],["1997-08-22",15.1481,15.2818,14.866,15.2372,3183000.0],["1997-08-25",15.2818,15.3858,15.1184,15.2075,3031400.0],["1997-08-26",15.1481,15.2967,15.0145,15.1333,2811400.0],["1997-08-27",15.2075,15.2669,15.1184,15.163,7096800.0],["1997-08-28",15.1481,15.2521,14.8808,15.0442,5996000.0],["1997-08-29",14.2571,14.3313,13.6779,14.1977,14526600.0],["1997-09-02",14.0789,14.0937,13.7967,13.96,12121400.0],["1997-09-03",14.0986,14.2181,13.9194,13.9344,9659800.0],["1997-09-04",13.9493,13.9493,13.6357,13.7253,8720400.0],["1997-09-05",13.8447,13.8746,13.5311,13.5908,8210800.0],["1997-09-08",13.6655,13.785,13.6357,13.7551,7868200.0],["1997-09-09",13.7551,14.1285,13.6655,14.0986,9361600.0],["1997-09-10",14.0986,14.1882,13.8597,13.9045,5863000.0],["1997-09-11",13.8746,13.8746,13.6357,13.8149,5163000.0],["1997-09-12",13.9792,14.1285,13.7551,14.0986,7564200.0],["1997-09-15",14.1136,14.1584,13.9344,13.9941,3233600.0],["1997-09-16",14.0837,14.1883,14.0837,14.1136,8278400.0],["1997-09-17",14.1883,14.2331,14.0538,14.0837,6379400.0],["1997-09-18",14.0837,14.1883,13.9792,14.0538,4525000.0],["1997-09-19",14.0538,14.4272,14.0389,14.2779,8332400.0],["1997-09-22",14.4421,14.6064,14.3675,14.6064,4671600.0],["1997-09-23",14.6512,14.9499,14.5766,14.8305,7395400.0],["1997-09-24",14.8305,15.4279,14.8155,15.174,8139600.0],["1997-09-25",15.0545,15.1142,14.7707,14.8155,5449000.0],["1997-09-26",15.0545,15.0844,14.935,15.0246,5216000.0],["1997-09-29",15.0246,15.1441,14.9499,15.1441,3857200.0],["1997-09-30",15.1441,15.1441,14.7857,14.7857,4544400.0],["1997-10-01",14.9649,15.0694,14.9051,14.9649,5649400.0],["1997-10-02",15.0246,15.2785,15.0246,15.1142,3902600.0],["1997-10-03",15.6519,15.6817,15.3532,15.4428,7109400.0],["1997-10-06",15.5175,15.637,15.5025,15.5324,4079800.0],["1997-10-07",15.622,15.8162,15.5025,15.8162,3230800.0],["1997-10-08",15.8311,15.8311,15.4577,15.6519,3500000.0],["1997-10-09",15.4727,15.7564,15.3831,15.6668,3934600.0],["1997-10-10",15.4876,15.5772,15.3382,15.4279,2722400.0],["1997-10-13",15.4577,15.6818,15.4577,15.6668,3998600.0],["1997-10-14",15.6818,15.861,15.2636,15.2636,5216000.0],["1997-10-15",15.2337,15.2486,14.9499,15.0097,4511600.0],["1997-10-16",15.2785,15.3084,15.0545,15.1292,3498200.0],["1997-10-17",14.9947,15.0545,14.6512,14.8305,3575400.0],["1997-10-20",14.8902,14.9649,14.7409,14.8155,2238200.0],["1997-10-21",14.9947,15.0844,14.8155,15.0694,2981400.0],["1997-10-22",15.3681,15.3681,14.8902,14.9201,2553800.0],["1997-10-23",14.8603,14.9201,14.5766,14.7857,3076200.0],["1997-10-24",15.0246,15.0844,14.711,14.7558,2535400.0],["1997-10-27",14.696,14.8155,13.7103,13.785,3638000.0],["1997-10-28",13.3818,14.2779,13.1428,14.1733,7712800.0],["1997-10-29",14.3376,14.7259,14.2779,14.6064,6588200.0],["1997-10-30",14.3675,14.5168,13.9792,13.9792,3614200.0],["1997-10-31",14.3376,14.4571,14.1883,14.2928,5063400.0],["1997-11-03",14.7558,14.8155,14.5616,14.8006,3527400.0],["1997-11-04",14.8006,14.9051,14.5915,14.8902,3445200.0],["1997-11-05",14.9051,14.9947,14.696,14.8155,2445400.0],["1997-11-06",14.6512,14.7707,14.5318,14.696,2191000.0],["1997-11-07",14.4571,14.5766,14.1883,14.5616,3638200.0],["1997-11-10",14.6811,14.7409,14.2181,14.2779,3164200.0],["1997-11-11",14.3376,14.3824,14.0837,14.0986,2456000.0],["1997-11-12",13.9792,14.248,13.8896,13.9493,2909000.0],["1997-11-13",14.009,14.248,13.8597,14.2032,4011800.0],["1997-11-14",14.2629,14.3973,14.0389,14.3376,2606600.0],["1997-11-17",14.5766,14.7857,14.5168,14.6512,3482400.0],["1997-11-18",14.696,14.711,14.3376,14.3973,4087400.0],["1997-11-19",14.4123,14.6512,14.2779,14.5467,4063000.0],["1997-11-20",14.6064,14.8155,14.6064,14.6811,3499800.0],["1997-11-21",14.696,14.935,14.696,14.8603,3820000.0],["1997-11-24",14.8305,14.8305,14.5915,14.6064,2765800.0],["1997-11-25",14.6662,14.8006,14.6363,14.7409,2194400.0],["1997-11-26",14.6811,14.7558,14.3675,14.3675,3162200.0],["1997-11-28",14.3824,14.4422,14.3376,14.3525,1193000.0],["1997-12-01",14.3973,14.6662,14.2928,14.6662,5520200.0],["1997-12-02",14.7259,14.8006,14.6662,14.7409,4055400.0],["1997-12-03",14.7871,14.9074,14.7571,14.8773,3924200.0],["1997-12-04",14.9074,15.3281,14.6068,14.6669,8394200.0],["1997-12-05",14.4866,14.7421,14.4415,14.6669,5827800.0],["1997-12-08",14.697,14.9374,14.697,14.9374,6571200.0],["1997-12-09",14.9675,15.4183,14.9074,15.0877,6505800.0],["1997-12-10",15.1177,15.2079,14.8322,14.9374,5192400.0],["1997-12-11",14.8923,15.0576,14.6068,14.9975,6544000.0],["1997-12-12",15.1478,15.2079,14.9074,14.9224,4148400.0],["1997-12-15",14.9374,15.4183,14.9374,15.392,4960600.0],["1997-12-16",15.5686,15.5686,15.0727,15.0877,4194400.0],["1997-12-17",15.1478,15.1478,14.8923,14.9374,3264600.0],["1997-12-18",15.1177,15.1177,14.6369,14.8472,3076200.0],["1997-12-19",14.4265,14.6068,14.186,14.2161,8294600.0],["1997-12-22",14.3063,14.4716,14.2912,14.4265,4238800.0],["1997-12-23",14.4866,14.6068,14.4114,14.4265,2445600.0],["1997-12-24",14.3664,14.4415,13.9756,14.0658,2689000.0],["1997-12-26",14.3363,14.3964,14.2461,14.3213,1601400.0],["1997-12-29",14.4565,14.6369,14.4565,14.4866,2276200.0],["1997-12-30",14.5918,14.7721,14.4716,14.7571,2669200.0],["1997-12-31",14.7871,14.8623,14.5467,14.6218,2239200.0],["1998-01-02",14.6669,14.7571,14.5467,14.6068,2458600.0],["1998-01-05",14.8472,15.0727,14.7571,15.0126,5986800.0],["1998-01-06",14.8472,14.8623,14.697,14.8172,4401200.0],["1998-01-07",14.8172,14.9074,14.5467,14.9074,7112200.0],["1998-01-08",14.9074,14.9074,14.6369,14.7571,8401200.0],["1998-01-09",14.697,14.712,14.0808,14.186,7178400.0],["1998-01-12",13.9456,14.2461,13.5248,13.9606,9723600.0],["1998-01-13",14.4265,14.4716,13.7953,13.9606,10567600.0],["1998-01-14",14.186,14.6218,14.156,14.6218,7424000.0],["1998-01-15",14.5166,14.5767,14.3062,14.4565,4104800.0],["1998-01-16",14.5617,14.8923,14.4565,14.7721,5543800.0],["1998-01-20",14.9675,15.1478,14.6819,15.1027,4815600.0],["1998-01-21",15.0727,15.0727,14.5166,14.6369,5137400.0],["1998-01-22",14.4265,14.5617,14.3363,14.3513,5013000.0],["1998-01-23",14.3513,14.5016,13.9456,14.2311,6323600.0],["1998-01-26",14.2461,14.4716,14.186,14.3363,3923000.0],["1998-01-27",14.3964,14.7571,14.3664,14.727,3900800.0],["1998-01-28",14.7571,14.9074,14.4716,14.5317,4564400.0],["1998-01-29",14.5166,14.8923,14.4415,14.6369,5465800.0],["1998-01-30",14.7571,14.7871,14.3964,14.3964,3394000.0],["1998-02-02",14.727,14.8923,14.712,14.7721,3927400.0],["1998-02-03",14.712,15.0276,14.6819,15.0126,3951000.0],["1998-02-04",15.0276,15.1929,14.7871,15.1328,5295800.0],["1998-02-05",15.3882,15.3882,15.1478,15.283,5197600.0],["1998-02-06",15.3432,15.7188,15.3432,15.5836,6654200.0],["1998-02-09",15.6136,15.6888,15.4033,15.4934,3631000.0],["1998-02-10",15.5535,15.6437,15.3882,15.4784,3339800.0],["1998-02-11",15.6287,15.7038,15.5385,15.6437,3842800.0],["1998-02-12",15.5986,15.779,15.3131,15.6738,3837400.0],["1998-02-13",15.6137,15.6287,15.3432,15.4634,4530400.0],["1998-02-17",15.6287,15.6738,15.3882,15.5385,3571600.0],["1998-02-18",15.5235,15.6587,15.4934,15.5686,2977000.0],["1998-02-19",15.6287,15.6587,15.4483,15.4934,2958800.0],["1998-02-20",15.5686,15.6437,15.4784,15.6437,4577600.0],["1998-02-23",15.8541,16.2899,15.7038,16.1847,7243600.0],["1998-02-24",16.1096,16.2148,15.9142,15.9593,5528200.0],["1998-02-25",16.1096,16.5604,16.0494,16.5604,5734600.0],["1998-02-26",16.4402,16.5754,16.2598,16.4702,4410800.0],["1998-02-27",16.4402,16.5303,16.2899,16.4702,2931400.0],["1998-03-02",16.4702,16.5303,16.35,16.365,3524200.0],["1998-03-03",16.35,16.5754,16.2448,16.5754,4350400.0],["1998-03-04",16.6824,16.7731,16.5766,16.6975,5310200.0],["1998-03-05",16.4557,16.5464,16.3348,16.4104,3918800.0],["1998-03-06",16.4406,16.7428,16.4406,16.6975,3825000.0],["1998-03-09",16.4708,16.8033,16.4708,16.6068,3169200.0],["1998-03-10",16.6673,16.9242,16.6371,16.9091,3444400.0],["1998-03-11",16.9242,17.03,16.8788,16.9695,4315600.0],["1998-03-12",16.9393,17.0148,16.7731,17.0148,3450000.0],["1998-03-13",17.0451,17.0602,16.6522,16.7277,2884000.0],["1998-03-16",16.7277,16.894,16.6975,16.8637,4961000.0],["1998-03-17",16.9242,17.0753,16.7277,17.0602,5537400.0],["1998-03-18",17.0904,17.2264,16.9242,17.1962,4808600.0],["1998-03-19",17.2566,17.6344,17.2264,17.5135,4482400.0],["1998-03-20",17.6344,17.8308,17.4984,17.7855,6142600.0],["1998-03-23",17.7704,17.9064,17.6042,17.7553,5335000.0],["1998-03-24",17.8157,18.1633,17.8006,17.9971,3918600.0],["1998-03-25",18.0424,18.1482,17.4077,17.7099,6807800.0],["1998-03-26",17.5286,17.7553,17.3775,17.5286,2806600.0],["1998-03-27",17.7553,17.7553,17.3775,17.4228,2998200.0],["1998-03-30",17.5135,17.6495,17.0451,17.1962,3655200.0],["1998-03-31",17.3775,17.7251,17.3473,17.6344,4690800.0],["1998-04-01",17.6344,17.6948,17.4228,17.6797,4663200.0],["1998-04-02",17.6495,17.7855,17.5437,17.6948,3748600.0],["1998-04-03",17.8006,18.0122,17.6797,17.8611,3725200.0],["1998-04-06",18.1028,18.4353,18.1028,18.1935,6373000.0],["1998-04-07",18.2842,18.4957,18.0122,18.2388,5487600.0],["1998-04-08",18.1935,18.2086,17.8459,17.9517,5259600.0],["1998-04-09",18.1028,18.5259,17.9819,18.4806,3977600.0],["1998-04-13",20.5508,20.5508,19.2966,19.493,25322600.0],["1998-04-14",19.5837,19.6895,19.4024,19.5232,9358000.0],["1998-04-15",19.3117,19.5535,19.2361,19.4326,7070000.0],["1998-04-16",19.3721,19.3873,18.7677,18.8281,6466000.0],["1998-04-17",18.8281,19.1001,18.6015,19.0699,6510200.0],["1998-04-20",19.1001,19.1304,18.7828,18.8584,3751400.0],["1998-04-21",18.677,18.813,18.5259,18.6166,5615800.0],["1998-04-22",18.677,19.0246,18.677,18.9792,4261200.0],["1998-04-23",18.9188,18.9188,18.7375,18.7375,4174600.0],["1998-04-24",18.7979,18.8886,18.3748,18.4957,4659000.0],["1998-04-27",18.0122,18.1028,17.4531,17.5588,7694000.0],["1998-04-28",17.8611,17.9819,17.6495,17.7704,4682800.0],["1998-04-29",17.8913,17.9668,17.7402,17.8459,5939400.0],["1998-04-30",18.1935,18.7979,18.1633,18.3748,5827400.0],["1998-05-01",18.4957,18.9037,18.4504,18.9037,4747000.0],["1998-05-04",18.9793,19.085,18.6166,18.6166,3328200.0],["1998-05-05",18.4957,18.4957,18.0877,18.3748,4089200.0],["1998-05-06",18.3446,18.4504,17.8611,17.8762,3926200.0],["1998-05-07",17.8913,17.9366,17.6646,17.7402,3394400.0],["1998-05-08",17.7099,18.1482,17.7099,17.9971,4398600.0],["1998-05-11",18.133,18.2086,17.5286,17.7855,3777000.0],["1998-05-12",17.8459,18.6015,17.7704,18.5713,5085200.0],["1998-05-13",18.5561,18.677,18.2237,18.3144,4875400.0],["1998-05-14",18.3748,18.541,18.1784,18.2842,3393200.0],["1998-05-15",18.2691,18.2691,18.0122,18.1633,5199400.0],["1998-05-18",18.2388,18.3295,18.0726,18.1784,3839200.0],["1998-05-19",18.5561,18.5561,18.1935,18.3597,4173000.0],["1998-05-20",18.5259,18.813,18.4655,18.7375,4611400.0],["1998-05-21",18.7677,18.8584,18.6166,18.6166,3580600.0],["1998-05-22",18.677,18.677,18.4957,18.6015,2467800.0],["1998-05-26",18.677,18.7828,18.3899,18.405,3571000.0],["1998-05-27",18.0424,18.2842,17.7704,18.1784,4800600.0],["1998-05-28",18.3446,18.4353,18.2237,18.3748,2749200.0],["1998-05-29",18.5259,18.5713,18.2539,18.2539,3615600.0],["1998-06-01",18.1633,18.3597,18.1179,18.2086,3215400.0],["1998-06-02",18.4202,18.4202,18.1633,18.2086,3180800.0],["1998-06-03",18.2098,18.2554,17.982,18.1187,4259400.0],["1998-06-04",18.0883,18.3617,17.982,18.3161,6191800.0],["1998-06-05",18.4376,18.5439,18.3313,18.5439,4852000.0],["1998-06-08",18.5439,18.8173,18.5439,18.7566,5295600.0],["1998-06-09",18.711,18.8477,18.6047,18.8173,3112600.0],["1998-06-10",18.711,18.9844,18.6958,18.9692,4770400.0],["1998-06-11",18.9996,19.3033,18.9236,18.9692,5103000.0],["1998-06-12",18.9084,18.9388,18.5288,18.7718,3679600.0],["1998-06-15",18.5895,18.6351,18.3161,18.3161,3940200.0],["1998-06-16",18.3769,18.468,17.9213,18.1794,4866600.0],["1998-06-17",18.3313,18.6654,18.2554,18.4072,4503800.0],["1998-06-18",18.468,18.6806,18.3921,18.6047,3713200.0],["1998-06-19",18.6199,18.6502,18.4984,18.5136,5515200.0],["1998-06-22",18.468,18.5288,18.2858,18.3009,2557000.0],["1998-06-23",18.3009,18.468,18.1491,18.1642,3746600.0],["1998-06-24",18.1339,18.954,18.0428,18.8325,7482600.0],["1998-06-25",18.7718,19.1666,18.711,18.8021,5216800.0],["1998-06-26",18.7869,19.2122,18.7717,18.9996,3713000.0],["1998-06-29",19.1059,19.3792,19.0603,19.0755,3684400.0],["1998-06-30",19.0755,19.0907,18.5895,18.6351,8362400.0],["1998-07-01",18.711,19.4856,18.711,19.4248,6369600.0],["1998-07-02",19.3641,20.1082,19.3337,19.9867,6895600.0],["1998-07-06",19.926,20.3361,19.8045,20.3361,3276400.0],["1998-07-07",20.3664,20.5639,20.1386,20.4727,4127600.0],["1998-07-08",20.4576,21.141,20.4576,21.141,5710200.0],["1998-07-09",21.0195,21.0803,20.7158,20.898,5615800.0],["1998-07-10",20.8373,21.2018,20.6246,21.1866,4948000.0],["1998-07-13",21.0651,21.4903,20.8676,21.141,5579000.0],["1998-07-14",21.1714,21.384,21.1562,21.3688,3697000.0],["1998-07-15",21.2777,21.2929,20.898,20.898,3854000.0],["1998-07-16",20.898,20.9739,20.5487,20.655,3506000.0],["1998-07-17",20.655,20.8221,20.5639,20.8221,5604600.0],["1998-07-20",20.8524,21.1258,20.4728,20.5487,3122200.0],["1998-07-21",20.5639,20.5639,19.9564,20.0779,3777000.0],["1998-07-22",20.0171,20.6094,20.0019,20.3512,5019400.0],["1998-07-23",20.5335,20.655,20.169,20.2449,2927000.0],["1998-07-24",20.2601,20.3968,19.6222,19.9867,3394600.0],["1998-07-27",19.7438,20.0019,19.4856,19.9412,3762200.0],["1998-07-28",19.8804,19.8956,19.197,19.4096,4632800.0],["1998-07-29",19.5311,19.6374,19.0755,19.2881,4615800.0],["1998-07-30",19.3793,19.8653,19.3033,19.7741,4762600.0],["1998-07-31",19.7134,19.8045,19.2122,19.3793,3290200.0],["1998-08-03",19.5311,19.5463,19.1059,19.1666,3455200.0],["1998-08-04",19.3489,19.3489,18.0276,18.1794,6106800.0],["1998-08-05",18.2857,18.8325,17.9061,18.6502,7173000.0],["1998-08-06",18.5591,18.954,18.3465,18.9388,3536800.0],["1998-08-07",18.954,19.0147,18.2402,18.3465,4832400.0],["1998-08-10",18.3465,18.3465,17.9516,17.9668,3947000.0],["1998-08-11",17.5264,17.5416,16.6607,17.2682,10445600.0],["1998-08-12",17.6175,17.8605,17.5112,17.6327,4804600.0],["1998-08-13",17.5568,17.7846,17.2834,17.5112,4266000.0],["1998-08-14",17.6175,17.7846,16.8885,17.0252,4546400.0],["1998-08-17",16.9644,17.7846,16.9037,17.7846,5783800.0],["1998-08-18",17.7998,18.2554,17.739,18.2098,5315400.0],["1998-08-19",18.4224,18.4224,17.5871,17.7086,4004800.0],["1998-08-20",17.6782,17.6782,17.3137,17.3441,3772400.0],["1998-08-21",17.2834,17.2834,16.4025,17.0859,8577200.0],["1998-08-24",17.3138,17.4353,16.9493,17.1011,3859000.0],["1998-08-25",17.4353,17.6631,17.0859,17.1619,4335400.0],["1998-08-26",16.767,17.0707,16.6455,16.8277,4840000.0],["1998-08-27",16.2202,16.281,15.1419,15.795,13330000.0],["1998-08-28",15.9165,16.2354,15.066,15.1419,8726600.0],["1998-08-31",15.1875,15.6279,13.851,13.9725,9941800.0],["1998-09-01",14.094,14.2003,13.3802,13.9421,16489800.0],["1998-09-02",14.1268,14.9218,14.0962,14.3714,9219200.0],["1998-09-03",14.3714,14.3714,13.4541,14.0045,8337000.0],["1998-09-04",14.0045,14.1268,12.6591,13.2095,12121200.0],["1998-09-08",14.5549,14.5702,13.2859,13.8363,14515400.0],["1998-09-09",13.821,13.821,12.7203,13.1483,10812400.0],["1998-09-10",12.1699,12.4145,11.7112,12.3227,23530200.0],["1998-09-11",12.2616,13.3624,11.8029,13.3318,14861200.0],["1998-09-14",13.5611,14.1115,13.5153,13.9434,8740800.0],["1998-09-15",13.7599,13.9281,13.2706,13.8975,12169800.0],["1998-09-16",14.0657,14.5396,13.9586,14.4326,10177000.0],["1998-09-17",14.188,14.188,13.607,13.714,9114600.0],["1998-09-18",13.714,13.7446,12.9037,13.026,12478800.0],["1998-09-21",12.7508,12.9802,12.231,12.705,11156600.0],["1998-09-22",12.9649,13.2554,12.8731,13.2095,9698200.0],["1998-09-23",13.2706,14.3714,13.2554,14.3714,11151600.0],["1998-09-24",14.3714,14.3714,13.1178,13.3012,18577600.0],["1998-09-25",13.2095,13.8516,12.9343,13.714,14544600.0],["1998-09-28",14.0198,14.3714,13.7905,13.9586,10497000.0],["1998-09-29",14.2185,14.3409,13.5153,13.5917,9948200.0],["1998-09-30",13.5917,13.5917,12.9649,13.0872,13292000.0],["1998-10-01",12.7202,13.3318,12.7202,13.133,15308600.0],["1998-10-02",13.2095,13.6834,12.7508,13.4694,14547400.0],["1998-10-05",13.4235,13.4235,12.5674,12.7202,10529600.0],["1998-10-06",13.0872,13.3012,12.4909,12.6285,11078800.0],["1998-10-07",12.6591,12.7508,11.6347,11.9711,18039200.0],["1998-10-08",11.7418,12.231,10.7633,12.1393,24167600.0],["1998-10-09",12.0781,13.2095,11.8947,13.1789,18508400.0],["1998-10-12",13.6376,13.6987,12.7814,12.919,14975800.0],["1998-10-13",12.9343,13.3471,12.8426,13.1942,11395000.0],["1998-10-14",11.9864,12.0781,11.4666,11.7571,40283600.0],["1998-10-15",11.3748,12.5979,11.0996,11.9864,48148400.0],["1998-10-16",12.1087,12.3074,11.8029,12.1393,39531400.0],["1998-10-19",12.231,13.0107,12.231,12.9343,23010400.0],["1998-10-20",13.4541,14.1268,13.3165,13.714,24908800.0],["1998-10-21",13.6987,13.6987,13.2401,13.3165,13971800.0],["1998-10-22",13.2248,14.0351,13.2248,13.9739,10719200.0],["1998-10-23",13.7293,13.9739,13.5611,13.7599,8770200.0],["1998-10-26",13.7599,14.0962,13.607,13.8516,8040400.0],["1998-10-27",13.8516,13.9128,13.1483,13.1942,17178000.0],["1998-10-28",13.0872,13.6529,12.9037,13.4235,13177400.0],["1998-10-29",13.4541,14.2338,13.3165,13.9739,12551400.0],["1998-10-30",13.9434,14.295,13.9434,14.0657,11175400.0],["1998-11-02",14.0504,14.4479,14.0504,14.3103,9293600.0],["1998-11-03",14.0962,14.3409,14.0351,14.2185,7538000.0],["1998-11-04",14.402,14.7995,14.3256,14.7689,11643800.0],["1998-11-05",14.5549,15.4111,14.4479,15.3499,12135600.0],["1998-11-06",15.2888,15.6557,15.2123,15.2735,9517800.0],["1998-11-09",15.0747,15.1664,14.6161,14.7078,8317200.0],["1998-11-10",14.5702,14.7384,14.4785,14.509,7488600.0],["1998-11-11",14.5549,14.6008,13.821,13.9434,10671800.0],["1998-11-12",13.6987,13.9892,13.4541,13.6376,12370800.0],["1998-11-13",13.7446,14.3103,13.6987,14.295,8507200.0],["1998-11-16",14.4785,14.7231,14.3867,14.6161,9232400.0],["1998-11-17",14.6313,15.2888,14.509,14.8607,11365600.0],["1998-11-18",14.8607,15.0747,14.6925,14.983,7997200.0],["1998-11-19",14.9677,15.1665,14.7842,15.0594,9472400.0],["1998-11-20",15.0747,15.4264,15.0747,15.4264,13137800.0],["1998-11-23",15.5945,16.0226,15.5792,15.9462,10028400.0],["1998-11-24",15.7474,16.0685,15.7168,15.8544,10687200.0],["1998-11-25",15.7933,16.1755,15.778,16.1602,6174400.0],["1998-11-27",16.1449,16.2978,16.0991,16.2061,2666600.0],["1998-11-30",15.9615,16.1449,15.7474,15.9462,11097400.0],["1998-12-01",15.8544,16.0991,15.8086,15.9156,10513400.0],["1998-12-02",15.8879,16.165,15.7801,16.0265,10856000.0],["1998-12-03",15.9649,15.9649,15.3337,15.3645,10778000.0],["1998-12-04",15.4876,15.9803,15.3952,15.9187,8411600.0],["1998-12-07",15.8725,15.8879,15.6262,15.6262,7704400.0],["1998-12-08",15.6108,15.6416,15.0412,15.0873,9748600.0],["1998-12-09",15.1489,15.3337,14.841,14.9796,8942200.0],["1998-12-10",14.995,14.995,14.6255,14.7178,8031200.0],["1998-12-11",14.2868,14.6255,14.1328,14.5023,8870400.0],["1998-12-14",14.179,14.3945,13.8403,13.8865,10867800.0],["1998-12-15",13.9943,14.102,13.6402,14.0713,10245000.0],["1998-12-16",14.0405,14.0559,13.5478,13.7633,10095600.0],["1998-12-17",14.2252,14.9334,14.102,14.841,12054000.0],["1998-12-18",14.9026,14.9488,14.4715,14.5947,11271800.0],["1998-12-21",14.5947,15.1027,14.5485,14.918,9647200.0],["1998-12-22",14.9334,15.0258,14.7486,14.7948,6754800.0],["1998-12-23",14.841,15.2721,14.841,15.1643,9892000.0],["1998-12-24",15.1951,15.3645,15.1027,15.2413,2468200.0],["1998-12-28",15.3029,15.3183,14.9026,14.995,5588600.0],["1998-12-29",14.918,15.1181,14.7332,15.0258,7480600.0],["1998-12-30",14.9642,15.2721,14.9334,15.1951,7954000.0],["1998-12-31",15.0258,15.0258,14.7178,14.8102,6894200.0],["1999-01-04",14.7179,15.3029,14.6563,14.9026,12488200.0],["1999-01-05",14.7486,15.1335,14.7486,15.1027,9597400.0],["1999-01-06",15.2721,16.1034,15.2567,15.8571,15861400.0],["1999-01-07",15.7647,16.7038,15.7031,16.6423,14381600.0],["1999-01-08",16.9348,17.2273,16.75,17.2273,13912000.0],["1999-01-11",17.2273,17.4736,17.0117,17.2273,12484200.0],["1999-01-12",17.1195,17.1349,16.319,16.4883,10338600.0],["1999-01-13",15.0411,16.3805,15.0411,16.1188,15175000.0],["1999-01-14",16.0418,16.1034,15.0719,15.3952,13558800.0],["1999-01-15",15.5184,15.9495,15.5184,15.9033,12151600.0],["1999-01-19",15.9033,15.9033,15.2259,15.7647,12794800.0],["1999-01-20",15.6108,16.4729,15.2875,16.2574,14628800.0],["1999-01-21",16.3036,16.4575,16.1342,16.1342,11339800.0],["1999-01-22",15.8879,16.1342,15.7955,16.0265,8695200.0],["1999-01-25",15.9957,16.088,15.7955,15.9341,8721400.0],["1999-01-26",15.9495,16.0264,15.657,15.9957,9792400.0],["1999-01-27",16.011,16.011,15.2875,15.3029,8554800.0],["1999-01-28",15.6724,16.0418,15.6108,15.9803,8992400.0],["1999-01-29",16.1188,16.5499,15.8263,16.4729,8192200.0],["1999-02-01",16.4113,16.4267,15.8263,16.0726,6599200.0],["1999-02-02",16.011,16.0264,15.3644,15.6262,7502800.0],["1999-02-03",15.58,16.0111,15.3029,15.6416,8303600.0],["1999-02-04",15.7647,15.7647,15.0258,15.0719,9178200.0],["1999-02-05",15.1797,15.3183,14.8564,14.9642,6986800.0],["1999-02-08",15.0258,15.1027,14.7794,14.7794,6210000.0],["1999-02-09",14.841,15.3337,14.6717,14.7178,10849400.0],["1999-02-10",14.9026,15.2567,14.8102,15.1797,6456000.0],["1999-02-11",15.2413,15.9957,15.2105,15.9957,8263200.0],["1999-02-12",15.8263,15.9649,15.3337,15.4876,7982400.0],["1999-02-16",15.9495,16.011,15.5954,15.9187,7313600.0],["1999-02-17",15.7339,16.4421,15.6416,15.9803,13875600.0],["1999-02-18",15.9495,16.319,15.7955,16.242,7618600.0],["1999-02-19",16.1804,16.2728,15.9187,15.9957,7850600.0],["1999-02-22",15.9033,16.3959,15.8879,16.165,8089200.0],["1999-02-23",16.2574,16.6115,16.1342,16.4883,9215600.0],["1999-02-24",16.5037,16.6577,15.7339,15.7493,8000400.0],["1999-02-25",15.7031,15.9187,15.5184,15.9187,8528800.0],["1999-02-26",16.011,16.1958,15.657,16.088,6959200.0],["1999-03-01",16.088,16.6269,16.0111,16.5499,10167600.0],["1999-03-02",16.7192,16.827,16.5807,16.6884,10114400.0],["1999-03-03",16.6605,16.831,16.4436,16.676,10944600.0],["1999-03-04",16.5056,16.738,16.2576,16.4281,10430000.0],["1999-03-05",16.955,17.141,16.6141,17.079,11775200.0],["1999-03-08",17.079,17.079,16.738,16.893,5971800.0],["1999-03-09",16.924,17.4665,16.893,17.42,12253600.0],["1999-03-10",17.6059,17.7609,17.451,17.7299,11234400.0],["1999-03-11",17.8539,18.3498,17.7144,17.8849,11938400.0],["1999-03-12",17.9004,18.0709,17.8229,17.9159,8587000.0],["1999-03-15",17.8539,18.3498,17.8539,18.2879,7550400.0],["1999-03-16",18.3033,18.3343,17.9314,17.9469,7017200.0],["1999-03-17",17.7919,17.8539,17.4354,17.5284,5153600.0],["1999-03-18",17.4819,18.3343,17.42,18.3343,8032800.0],["1999-03-19",18.4428,18.4738,17.6834,17.7299,9070800.0],["1999-03-22",17.7919,17.9934,17.6834,17.9779,4538000.0],["1999-03-23",17.8849,17.8849,17.0015,17.11,6254400.0],["1999-03-24",17.2185,17.358,16.738,16.893,4667600.0],["1999-03-25",17.0635,17.5439,17.0635,17.327,5264800.0],["1999-03-26",17.296,17.5904,17.172,17.327,5374800.0],["1999-03-29",17.5439,17.8384,17.42,17.6989,4372400.0],["1999-03-30",17.5749,17.9469,17.4509,17.6059,5247600.0],["1999-03-31",17.7609,17.8849,17.3425,17.5129,6479400.0],["1999-04-01",17.4819,17.4974,17.0635,17.11,5340400.0],["1999-04-05",17.358,17.7764,17.265,17.7609,5102000.0],["1999-04-06",17.6369,17.6524,17.265,17.265,5772800.0],["1999-04-07",17.5904,18.1484,17.4199,18.1019,9485400.0],["1999-04-08",18.2259,18.5823,17.9779,18.5668,9638000.0],["1999-04-09",18.5048,18.5203,18.1329,18.4428,6298000.0],["1999-04-12",18.3189,18.5978,18.2259,18.5978,7974400.0],["1999-04-13",18.3963,18.4893,18.1019,18.2414,7363000.0],["1999-04-14",18.3808,18.5048,17.8694,17.8694,6958000.0],["1999-04-15",17.8849,18.0554,17.6679,17.8384,5685600.0],["1999-04-16",17.8074,18.1019,17.5439,18.1019,6461800.0],["1999-04-19",18.4428,18.8768,17.6989,17.7919,15291400.0],["1999-04-20",17.8229,18.2569,17.7299,18.1949,8795000.0],["1999-04-21",17.9779,18.2879,17.7454,18.1639,6591200.0],["1999-04-22",18.1329,18.5048,18.0864,18.4118,6097600.0],["1999-04-23",18.3188,18.5668,18.1019,18.3498,4582000.0],["1999-04-26",18.3033,18.3343,17.8539,17.8539,4904800.0],["1999-04-27",18.0554,18.5203,17.9469,18.4738,6478800.0],["1999-04-28",18.5203,18.6288,18.2569,18.2569,6539400.0],["1999-04-29",18.4118,18.5978,17.8539,18.1019,8288600.0],["1999-04-30",18.0399,18.1949,17.6369,17.7454,6892400.0],["1999-05-03",17.6524,18.0554,17.6214,18.0089,5164800.0],["1999-05-04",18.0709,18.0709,17.389,17.4665,6678400.0],["1999-05-05",17.5284,17.8384,16.9395,17.5904,8095800.0],["1999-05-06",17.358,17.4819,16.9395,17.234,6730000.0],["1999-05-07",17.0325,17.5594,17.0325,17.4354,5759000.0],["1999-05-10",17.42,17.4355,17.0635,17.141,6041200.0],["1999-05-11",17.3425,17.3425,16.955,17.11,8753400.0],["1999-05-12",16.986,17.296,16.5675,17.0635,8369000.0],["1999-05-13",17.327,17.6524,17.2185,17.5284,9413600.0],["1999-05-14",17.2495,17.265,16.7845,17.0015,7546200.0],["1999-05-17",16.862,17.1565,16.6141,17.0015,6300200.0],["1999-05-18",17.017,17.2805,16.5056,16.924,6595400.0],["1999-05-19",16.924,17.172,16.862,17.172,5036800.0],["1999-05-20",17.1565,17.234,16.769,16.8775,4734200.0],["1999-05-21",16.8155,16.862,16.5211,16.7225,6499400.0],["1999-05-24",16.4746,16.4746,15.9941,16.2731,9043200.0],["1999-05-25",15.9941,16.2421,15.4052,15.5602,10687600.0],["1999-05-26",15.6222,16.3661,15.2502,16.3661,9871200.0],["1999-05-27",15.8701,16.0096,15.4982,15.4982,8243000.0],["1999-05-28",16.1181,16.1181,15.7307,16.0406,7445000.0],["1999-06-01",16.0871,16.0871,15.5292,15.7151,6425400.0],["1999-06-02",15.7027,15.8432,15.4529,15.7963,8412400.0],["1999-06-03",15.9836,16.1085,15.7027,16.0617,5360600.0],["1999-06-04",16.0617,16.2334,15.7339,16.2022,7212800.0],["1999-06-07",16.2021,16.7329,16.0929,16.5455,6254200.0],["1999-06-08",16.5612,16.6392,16.3582,16.4675,4334400.0],["1999-06-09",16.6548,16.8889,16.2958,16.5455,6594800.0],["1999-06-10",16.3739,16.5456,16.0461,16.5299,5439400.0],["1999-06-11",16.5299,16.9514,16.4987,16.7407,8572600.0],["1999-06-14",16.8421,16.9046,16.4207,16.4363,5902200.0],["1999-06-15",16.6704,16.8733,16.5924,16.8109,8446800.0],["1999-06-16",17.2167,17.4197,17.1387,17.4041,7039600.0],["1999-06-17",17.326,17.966,17.2792,17.9191,7059000.0],["1999-06-18",17.9816,18.0752,17.8255,18.0752,9097600.0],["1999-06-21",18.0596,18.2625,17.6694,17.9035,5489000.0],["1999-06-22",17.8879,18.2157,17.8255,17.9191,5226000.0],["1999-06-23",17.8567,17.8567,17.2792,17.6226,6954400.0],["1999-06-24",17.7006,17.7006,16.9514,17.2323,6141600.0],["1999-06-25",17.045,17.5757,17.045,17.5757,8708400.0],["1999-06-28",17.7318,18.0909,17.7006,17.8567,7932800.0],["1999-06-29",17.8723,18.2625,17.8567,18.2313,7119000.0],["1999-06-30",18.2313,18.6996,18.0128,18.3094,12285600.0],["1999-07-01",18.3094,18.6996,18.1377,18.6059,6992400.0],["1999-07-02",18.7308,18.8089,18.4655,18.5903,8431400.0],["1999-07-06",18.5123,18.9806,18.4967,18.762,8380600.0],["1999-07-07",18.7308,18.7464,18.5903,18.7152,6854400.0],["1999-07-08",18.5435,19.0118,18.5123,18.7932,8351600.0],["1999-07-09",18.7932,18.8401,18.4499,18.6059,6685200.0],["1999-07-12",18.6684,18.7308,18.5903,18.6372,6057400.0],["1999-07-13",18.4811,18.5435,18.325,18.4342,7082600.0],["1999-07-14",18.5123,18.6216,18.4342,18.4655,6695200.0],["1999-07-15",18.5747,18.7308,18.5591,18.6528,6052200.0],["1999-07-16",18.6528,18.9181,18.6216,18.8557,7494800.0],["1999-07-19",18.9806,19.0742,18.4342,18.4811,9732600.0],["1999-07-20",18.4342,18.5903,17.9035,17.9191,9896000.0],["1999-07-21",17.9191,17.9348,17.2792,17.3104,9828600.0],["1999-07-22",17.3728,17.6382,17.3104,17.326,9206400.0],["1999-07-23",17.3104,17.4197,17.0294,17.1387,5711000.0],["1999-07-26",17.1075,17.7318,17.0919,17.4353,6679800.0],["1999-07-27",17.5445,17.6694,17.4821,17.5445,6592600.0],["1999-07-28",17.5445,17.6382,17.4197,17.4821,5441200.0],["1999-07-29",17.2324,17.3416,16.9826,17.0763,8083400.0],["1999-07-30",17.0763,17.0919,16.5768,16.5768,7049400.0],["1999-08-02",16.7953,16.7953,16.3426,16.3739,7311400.0],["1999-08-03",16.3895,16.4363,15.8588,16.1397,6962800.0],["1999-08-04",16.1709,16.4831,15.7807,15.7963,5471800.0],["1999-08-05",15.8588,15.8588,15.4529,15.7339,11291200.0],["1999-08-06",15.6402,15.6402,14.9534,15.0159,9283800.0],["1999-08-09",15.0471,15.328,15.0315,15.1407,9859400.0],["1999-08-10",15.2032,15.2656,14.8754,15.0471,8717800.0],["1999-08-11",15.172,15.609,15.172,15.3515,8431200.0],["1999-08-12",15.5622,15.6558,15.1407,15.1407,7456800.0],["1999-08-13",15.3593,15.7807,15.3593,15.6558,8043600.0],["1999-08-16",15.4217,15.6246,15.3749,15.609,5972400.0],["1999-08-17",16.0461,16.1397,15.89,16.1397,6854400.0],["1999-08-18",16.0929,16.4831,15.9212,16.2958,6388400.0],["1999-08-19",16.1397,16.2646,15.9836,16.0461,5186600.0],["1999-08-20",16.0617,16.327,15.9992,16.2958,5311800.0],["1999-08-23",16.3895,16.6548,16.3739,16.6236,6007400.0],["1999-08-24",16.4675,16.8733,16.3114,16.7016,8093400.0],["1999-08-25",16.4831,16.686,15.9992,16.5143,9466200.0],["1999-08-26",16.7016,16.7016,15.9368,15.9524,7752400.0],["1999-08-27",15.9524,16.1553,15.8744,15.9212,6045600.0],["1999-08-30",15.89,15.89,15.0003,15.0003,10505600.0],["1999-08-31",15.1251,15.4217,14.7505,15.1095,10834400.0],["1999-09-01",15.1913,15.2228,14.9869,15.0498,7179400.0],["1999-09-02",14.9711,14.9869,14.578,14.8611,9011400.0],["1999-09-03",15.6631,15.8675,15.3643,15.6788,10408800.0],["1999-09-07",15.5373,15.553,15.034,15.2699,8775200.0],["1999-09-08",14.9711,15.1441,14.8453,14.9397,11886000.0],["1999-09-09",14.9397,14.9397,14.4522,14.578,11668400.0],["1999-09-10",14.7038,15.0812,14.6723,14.924,9529800.0],["1999-09-13",14.8768,15.0026,14.751,14.8925,7449400.0],["1999-09-14",14.751,14.7667,14.0905,14.2163,14288400.0],["1999-09-15",14.4365,14.4365,13.9647,13.9647,8825000.0],["1999-09-16",14.0905,14.1377,13.8231,14.0119,9674800.0],["1999-09-17",14.3106,14.3106,14.0747,14.0747,10656400.0],["1999-09-20",14.0905,14.2163,13.9961,14.0433,5922000.0],["1999-09-21",13.8389,13.8703,13.4929,13.6816,10265400.0],["1999-09-22",13.6816,13.776,13.3985,13.4614,11911400.0],["1999-09-23",13.5243,14.0748,13.4772,13.7602,11339600.0],["1999-09-24",13.8389,14.6723,13.8231,14.5308,12569600.0],["1999-09-27",14.6881,14.6881,13.9175,14.0433,8487000.0],["1999-09-28",13.9647,14.2006,13.949,14.1219,8044200.0],["1999-09-29",14.1219,14.1377,13.6659,13.6816,6073600.0],["1999-09-30",13.8074,14.3421,13.6816,14.0119,9606200.0],["1999-10-01",13.9804,14.0905,13.6816,13.9175,5720000.0],["1999-10-04",13.9332,14.4522,13.9332,14.4365,5265000.0],["1999-10-05",14.4522,14.9554,14.2792,14.5308,11751800.0],["1999-10-06",14.578,14.8453,14.578,14.8139,8391800.0],["1999-10-07",14.8139,14.9397,14.2163,14.2635,7940000.0],["1999-10-08",13.8546,14.2635,13.8546,14.0905,9461200.0],["1999-10-11",14.1219,14.1534,13.6187,13.6187,6239200.0],["1999-10-12",13.6501,13.7602,13.3671,13.4772,8813400.0],["1999-10-13",13.4143,13.5558,12.8639,13.0526,8805200.0],["1999-10-14",12.9268,13.1312,12.6909,12.8324,10040000.0],["1999-10-15",12.4235,12.7695,12.0933,12.1247,13124000.0],["1999-10-18",12.3292,12.5336,12.2348,12.4707,17087800.0],["1999-10-19",13.2098,13.7445,13.084,13.4614,21410000.0],["1999-10-20",13.6659,13.8389,13.603,13.7445,9162200.0],["1999-10-21",13.6344,13.9961,13.5873,13.8231,8736400.0],["1999-10-22",13.9961,14.9711,13.9961,14.7824,11626800.0],["1999-10-25",14.7195,14.7824,14.3736,14.6566,10529000.0],["1999-10-26",14.6252,14.7981,14.5465,14.6723,10647200.0],["1999-10-27",14.6881,15.3643,14.6094,15.3643,11185000.0],["1999-10-28",15.9776,16.1349,15.6631,16.1034,18323000.0],["1999-10-29",16.3078,16.528,15.9776,16.2135,16623400.0],["1999-11-01",16.2292,16.4022,16.0877,16.3236,8036400.0],["1999-11-02",16.3393,16.5437,16.1506,16.1663,7819600.0],["1999-11-03",16.2921,16.2921,15.8361,15.8518,9753400.0],["1999-11-04",16.072,16.2292,15.9776,15.9776,10273600.0],["1999-11-05",16.4808,16.8268,16.355,16.3707,9963600.0],["1999-11-08",16.4651,16.8582,16.4179,16.6066,7111000.0],["1999-11-09",16.6853,16.7167,15.9461,16.0877,8868000.0],["1999-11-10",15.9147,16.3078,15.8046,16.1034,8971600.0],["1999-11-11",16.1034,16.1034,15.726,15.8518,6346800.0],["1999-11-12",15.9776,16.8111,15.9776,16.7325,9961600.0],["1999-11-15",16.6224,16.7167,16.4966,16.5437,8334400.0],["1999-11-16",16.6224,16.9841,16.5752,16.9841,10852600.0],["1999-11-17",16.8268,16.8897,16.6381,16.7482,7027000.0],["1999-11-18",16.7324,16.8425,16.4179,16.4494,9271600.0],["1999-11-19",16.4651,16.6381,16.3078,16.3865,5920200.0],["1999-11-22",16.1978,16.2764,16.0562,16.1663,9306200.0],["1999-11-23",16.009,16.0719,15.6473,15.7574,7634000.0],["1999-11-24",15.4115,15.4901,15.034,15.0969,12368600.0],["1999-11-26",15.0812,15.4429,15.0498,15.2227,4666600.0],["1999-11-29",15.1284,15.1441,14.1691,14.3264,15969000.0],["1999-11-30",14.4679,14.9711,14.4522,14.747,14985400.0],["1999-12-01",14.4972,14.9731,14.4972,14.6876,9380200.0],["1999-12-02",14.5607,14.7669,14.0848,14.3069,12395600.0],["1999-12-03",14.5607,14.7827,14.4972,14.5765,14423800.0],["1999-12-06",14.2434,14.4338,13.8311,14.0452,13820000.0],["1999-12-07",13.9104,13.9421,13.26,13.3235,20245200.0],["1999-12-08",12.7208,13.0856,12.7208,12.8635,20637800.0],["1999-12-09",12.927,13.0221,12.4353,12.927,19260000.0],["1999-12-10",13.1966,13.8311,13.1966,13.609,16073000.0],["1999-12-13",13.4504,13.4821,13.1966,13.3592,10728400.0],["1999-12-14",13.1966,13.26,12.8476,12.9745,11878400.0],["1999-12-15",12.9587,13.0697,12.6097,12.8556,14480400.0],["1999-12-16",12.6732,12.8001,12.3877,12.7366,16354800.0],["1999-12-17",12.689,12.8001,12.2766,12.3718,25242400.0],["1999-12-20",12.4194,12.5939,12.1656,12.1815,12407000.0],["1999-12-21",12.1339,12.9587,12.0863,12.5146,15986200.0],["1999-12-22",12.5621,12.7208,12.2925,12.3084,12196200.0],["1999-12-23",12.4828,12.5621,12.467,12.5304,10530000.0],["1999-12-27",12.6256,12.8477,12.4353,12.4353,10829000.0],["1999-12-28",12.4511,12.6097,12.4353,12.5146,7265400.0],["1999-12-29",12.5621,12.7525,12.4828,12.6573,8115200.0],["1999-12-30",12.689,12.9111,12.6256,12.8635,6736200.0],["1999-12-31",12.8318,12.927,12.689,12.7366,5287600.0],["2000-01-03",12.7525,12.7525,12.1815,12.2925,13705800.0],["2000-01-04",12.118,12.1656,11.4043,11.5629,27293400.0],["2000-01-05",11.436,11.7849,11.2932,11.6898,22855600.0],["2000-01-06",11.9118,12.689,11.8643,12.689,17307000.0],["2000-01-07",12.5939,12.5939,12.1815,12.356,11632800.0],["2000-01-10",12.4194,12.4194,11.8484,11.9277,11152800.0],["2000-01-11",11.5629,11.9118,11.5629,11.6739,11064400.0],["2000-01-12",11.6739,11.9436,11.6739,11.8008,11067600.0],["2000-01-13",11.9277,12.1498,11.896,12.0704,12322000.0],["2000-01-14",12.6732,12.8318,12.3877,12.8159,20438600.0],["2000-01-18",12.689,12.689,12.1339,12.1815,17116000.0],["2000-01-19",12.1498,12.4828,11.8484,12.1815,15468400.0],["2000-01-20",12.0546,12.1815,11.6739,11.9475,12249000.0],["2000-01-21",11.8008,11.8484,11.5629,11.5946,12839400.0],["2000-01-24",11.6105,11.7374,11.2932,11.3091,12614800.0],["2000-01-25",11.4043,11.5946,11.3408,11.4519,15631000.0],["2000-01-26",11.6105,12.007,11.5153,11.9594,15441200.0],["2000-01-27",12.0704,12.2766,11.9436,12.2132,12769400.0],["2000-01-28",12.1497,12.1497,11.6105,11.6105,13517000.0],["2000-01-31",11.8008,12.2925,11.7532,12.2925,16910000.0],["2000-02-01",12.2132,12.4353,12.1815,12.4353,8965200.0],["2000-02-02",12.0546,12.3084,12.0229,12.118,11717400.0],["2000-02-03",12.1022,12.1973,11.5312,11.785,22798000.0],["2000-02-04",11.9118,11.9594,11.4994,11.6422,13400000.0],["2000-02-07",11.4994,11.547,11.3884,11.4994,10364400.0],["2000-02-08",11.6263,11.9911,11.5946,11.9594,10821800.0],["2000-02-09",11.9594,11.9911,11.6898,11.6898,9294200.0],["2000-02-10",11.6898,11.8008,11.3408,11.3884,11579400.0],["2000-02-11",11.4201,11.8325,11.4201,11.4677,13510400.0],["2000-02-14",11.5946,11.658,11.1822,11.2298,13426800.0],["2000-02-15",11.1822,11.6739,11.1822,11.5787,13834000.0],["2000-02-16",11.7374,11.8008,11.4519,11.4677,11939600.0],["2000-02-17",11.5312,11.7532,11.2457,11.325,12256800.0],["2000-02-18",11.3091,11.3408,11.0077,11.1029,14998000.0],["2000-02-22",10.9602,11.6422,10.9126,11.3567,13162800.0],["2000-02-23",11.4201,11.8325,11.2774,11.6105,13732000.0],["2000-02-24",11.6422,11.7374,11.1346,11.3726,11467800.0],["2000-02-25",11.3567,11.6263,11.1981,11.1981,10603800.0],["2000-02-28",11.3567,11.9118,11.3091,11.6581,13760000.0],["2000-02-29",11.6581,11.7849,11.436,11.6739,11792800.0],["2000-03-01",11.8022,11.8503,11.4975,11.69,9796600.0],["2000-03-02",11.69,11.69,11.4494,11.5617,10613000.0],["2000-03-03",11.7381,11.8343,11.4494,11.5456,12825800.0],["2000-03-06",11.5456,11.7862,11.2891,11.4173,9827800.0],["2000-03-07",11.5456,11.5937,11.2249,11.2891,8911200.0],["2000-03-08",11.2891,11.4494,11.1768,11.1928,8126400.0],["2000-03-09",11.1928,11.2891,10.9844,11.0485,13093600.0],["2000-03-10",11.0165,11.0966,10.8561,11.0004,12134400.0],["2000-03-13",11.0004,11.3051,10.9042,11.0806,10650800.0],["2000-03-14",11.1768,11.241,10.9042,10.9363,8233200.0],["2000-03-15",11.0004,11.8182,10.9363,11.7701,20421800.0],["2000-03-16",12.0588,12.7002,11.9625,12.636,27207200.0],["2000-03-17",12.6681,13.0209,12.5719,12.8285,20839800.0],["2000-03-20",12.8285,12.8926,12.4116,12.7323,10749800.0],["2000-03-21",12.7323,13.2775,12.7002,13.0851,13791200.0],["2000-03-22",13.1973,13.3256,12.8445,13.1973,11186200.0],["2000-03-23",13.4058,13.9029,13.1171,13.9029,15425400.0],["2000-03-24",13.8387,14.1594,13.6623,14.0151,16576200.0],["2000-03-27",13.983,14.1113,13.6463,13.8868,10686800.0],["2000-03-28",13.502,14.0311,13.502,13.7425,10733000.0],["2000-03-29",13.5982,13.6303,13.3095,13.3416,11628600.0],["2000-03-30",13.4058,13.4539,12.9407,13.0369,10390200.0],["2000-03-31",13.085,13.6623,12.9888,13.4539,10241800.0],["2000-04-03",13.3577,14.2556,13.3577,14.2396,17099000.0],["2000-04-04",14.2717,14.5122,13.6784,13.9029,18461600.0],["2000-04-05",13.8387,14.1755,13.7585,13.8548,9186800.0],["2000-04-06",13.9189,13.9991,13.5982,13.7104,8071000.0],["2000-04-07",13.6142,13.8066,13.3416,13.4218,7752800.0],["2000-04-10",13.4218,13.8227,13.3737,13.5501,10295200.0],["2000-04-11",13.534,13.6944,13.2935,13.4298,7588600.0],["2000-04-12",13.6303,14.3679,13.6303,13.9991,15690000.0],["2000-04-13",14.0151,14.1755,13.4859,13.5501,12167000.0],["2000-04-14",13.3096,13.3096,12.4757,12.8124,19890400.0],["2000-04-17",12.8124,13.0851,12.3474,12.9087,13947400.0],["2000-04-18",13.0851,13.1332,12.7643,13.0851,11306400.0],["2000-04-19",13.069,13.069,12.5559,12.6842,7913600.0],["2000-04-20",12.8606,12.8766,12.6842,12.7162,6438400.0],["2000-04-24",12.7162,13.2133,12.6681,13.2133,8713600.0],["2000-04-25",13.1011,13.7746,13.085,13.7104,9767800.0],["2000-04-26",13.518,13.5822,13.1332,13.2775,7742400.0],["2000-04-27",12.9568,13.2454,12.8445,13.1492,8961400.0],["2000-04-28",13.1171,13.1813,12.4116,12.5719,13831200.0],["2000-05-01",12.5879,13.069,12.3955,12.8285,9424800.0],["2000-05-02",12.6521,13.069,12.6521,12.7323,8853400.0],["2000-05-03",12.7323,13.0369,12.3955,12.5719,7772200.0],["2000-05-04",12.4917,12.5559,12.2352,12.3153,10026400.0],["2000-05-05",12.1229,12.4597,12.0908,12.2031,8272200.0],["2000-05-08",12.1069,12.5238,12.1069,12.3635,9454400.0],["2000-05-09",12.4436,12.7483,12.2191,12.3635,9627400.0],["2000-05-10",12.2993,12.4276,11.8984,11.9305,13484400.0],["2000-05-11",12.2512,12.2993,11.9465,12.155,13535600.0],["2000-05-12",12.155,12.5559,11.8824,12.4677,11749800.0],["2000-05-15",12.4757,13.053,12.4597,12.9888,10759200.0],["2000-05-16",13.069,13.2454,12.62,12.7483,10708400.0],["2000-05-17",12.5879,12.7804,12.4597,12.6521,6094800.0],["2000-05-18",12.6681,13.0369,12.6521,12.9087,9306600.0],["2000-05-19",12.7162,12.8766,12.604,12.7643,9126200.0],["2000-05-22",12.7643,12.9086,12.5078,12.8926,8182800.0],["2000-05-23",12.9407,13.6303,12.8926,13.4859,14451000.0],["2000-05-24",13.7265,14.4,13.6944,14.3519,22449600.0],["2000-05-25",14.1113,14.3839,13.983,14.1915,14555600.0],["2000-05-26",14.1113,14.1755,13.8227,14.0151,10615400.0],["2000-05-30",14.0953,14.1594,13.9349,14.0953,8080400.0],["2000-05-31",14.0144,14.4837,14.0144,14.3542,11082200.0],["2000-06-01",14.3704,14.953,14.3218,14.7102,13747000.0],["2000-06-02",15.5194,15.7945,15.3414,15.7945,17988400.0],["2000-06-05",15.3414,15.4061,15.0177,15.3414,8917600.0],["2000-06-06",14.8559,14.9368,14.5322,14.6941,12851000.0],["2000-06-07",14.6779,15.0015,14.5322,14.9692,8100200.0],["2000-06-08",14.8721,14.8721,14.6617,14.6941,6899000.0],["2000-06-09",14.7426,14.8721,14.419,14.4999,6113600.0],["2000-06-12",14.4999,14.6941,14.4837,14.6212,5211200.0],["2000-06-13",14.6131,14.6455,14.3866,14.4189,7555400.0],["2000-06-14",14.4189,14.4999,14.2247,14.3218,8988000.0],["2000-06-15",14.3866,14.3866,13.2538,13.448,21273000.0],["2000-06-16",13.5127,13.5289,12.0401,12.4284,34707600.0],["2000-06-19",12.3314,12.7683,12.2828,12.5256,20703400.0],["2000-06-20",12.7359,12.8492,12.4285,12.5579,10214400.0],["2000-06-21",12.5256,12.5741,11.9753,12.3314,10812200.0],["2000-06-22",12.1857,12.299,11.943,12.1695,7421200.0],["2000-06-23",12.5579,12.5741,12.2343,12.2666,9036400.0],["2000-06-26",12.5094,12.6227,12.2181,12.4123,7527200.0],["2000-06-27",12.2019,12.3637,11.9106,12.1695,14991000.0],["2000-06-28",12.1857,12.2019,11.7164,11.7609,11504200.0],["2000-06-29",11.7488,11.9753,11.684,11.765,7949600.0],["2000-06-30",11.7002,11.7488,11.1298,11.1338,14691000.0],["2000-07-03",11.328,11.7164,11.2957,11.6517,5997800.0],["2000-07-05",11.6679,11.9753,11.6679,11.7326,8936800.0],["2000-07-06",11.9268,11.9591,11.5869,11.8621,7997600.0],["2000-07-07",12.0239,12.3475,11.943,12.2828,9502000.0],["2000-07-10",12.3637,12.4284,12.2504,12.2828,6457600.0],["2000-07-11",12.2828,12.3475,12.1048,12.1533,7978000.0],["2000-07-12",12.299,12.3961,12.0886,12.1695,7483800.0],["2000-07-13",12.1695,12.2019,11.862,11.9591,8234200.0],["2000-07-14",12.0239,12.3799,11.9915,12.299,10231200.0],["2000-07-17",12.3314,12.5741,12.1048,12.1372,12662000.0],["2000-07-18",12.2343,12.2504,11.8944,11.9753,10538600.0],["2000-07-19",12.0562,12.0562,11.8459,11.9591,8372400.0],["2000-07-20",11.943,12.5579,11.943,12.5256,13491800.0],["2000-07-21",12.5256,12.7197,12.2828,12.6227,9566600.0],["2000-07-24",12.2019,12.5094,12.0886,12.2828,6708400.0],["2000-07-25",12.4285,12.5417,12.3475,12.4932,6160000.0],["2000-07-26",12.4285,12.4446,12.0724,12.1857,11561800.0],["2000-07-27",12.1857,12.3475,11.9106,12.1048,7476600.0],["2000-07-28",12.2019,12.2181,11.8621,12.0401,8515000.0],["2000-07-31",12.0239,12.2828,11.9268,12.2666,10973000.0],["2000-08-01",12.3475,12.4608,12.1695,12.3475,7565600.0],["2000-08-02",12.3475,12.5579,12.2019,12.2181,10312800.0],["2000-08-03",12.121,12.7683,12.0886,12.7036,12763800.0],["2000-08-04",13.0758,13.6422,12.9625,13.5936,20500400.0],["2000-08-07",13.6098,13.6745,13.3509,13.5613,9230000.0],["2000-08-08",13.4803,13.5936,13.3671,13.448,8192800.0],["2000-08-09",13.448,13.9173,13.1405,13.7393,10528400.0],["2000-08-10",13.7716,14.1277,13.6584,13.8364,8443000.0],["2000-08-11",13.8202,14.0629,13.7231,13.9982,6491000.0],["2000-08-14",13.8526,14.2409,13.7231,14.2409,7390200.0],["2000-08-15",14.1924,14.2086,14.0306,14.0629,9677200.0],["2000-08-16",14.0791,14.16,13.7231,13.8525,6123800.0],["2000-08-17",13.8687,14.0306,13.8202,13.8687,6548400.0],["2000-08-18",13.804,13.982,13.804,13.9173,6788200.0],["2000-08-21",13.9173,14.1277,13.7878,13.9496,7316600.0],["2000-08-22",13.9496,14.2247,13.8525,14.0953,7884400.0],["2000-08-23",14.0953,14.2086,13.8202,13.9982,6054200.0],["2000-08-24",13.9173,13.9658,13.5289,13.5936,8393000.0],["2000-08-25",13.5936,13.7554,13.3509,13.3994,7425600.0],["2000-08-28",13.3832,13.6907,13.3023,13.3832,7660200.0],["2000-08-29",13.4318,13.4318,12.9949,13.1729,9275200.0],["2000-08-30",13.1729,13.5651,13.1402,13.3036,8192000.0],["2000-08-31",13.3363,14.0554,13.3036,14.0105,11308400.0],["2000-09-01",14.0064,14.0554,13.6632,13.7285,7202800.0],["2000-09-05",13.6305,14.0391,13.5978,13.99,7996800.0],["2000-09-06",13.9083,14.3659,13.9083,14.0227,8794000.0],["2000-09-07",14.1535,14.3333,14.0554,14.2188,5809800.0],["2000-09-08",14.1535,14.6438,14.1535,14.6274,9423200.0],["2000-09-11",14.6438,15.0197,14.6274,14.7909,10691000.0],["2000-09-12",15.036,15.0524,14.7582,14.9053,8562000.0],["2000-09-13",14.9053,15.0687,14.7909,14.8562,7472200.0],["2000-09-14",14.7909,15.0033,14.5457,14.7296,7393000.0],["2000-09-15",14.7092,14.7745,14.3006,14.3496,11681200.0],["2000-09-18",14.4313,14.4313,13.99,14.0391,8866200.0],["2000-09-19",14.0227,14.3986,13.9574,14.3496,7564000.0],["2000-09-20",14.3333,14.3496,13.9247,14.0718,7440400.0],["2000-09-21",14.0881,14.1698,13.6632,13.8593,8906400.0],["2000-09-22",13.7776,14.3823,13.6795,14.3823,11423600.0],["2000-09-25",14.4313,14.6928,14.3169,14.3823,8120600.0],["2000-09-26",14.3169,14.4967,14.0391,14.0718,9646800.0],["2000-09-27",14.0881,14.1535,13.5651,13.7776,10652000.0],["2000-09-28",13.892,14.2189,13.6468,14.1208,8149800.0],["2000-09-29",13.9247,14.0718,13.5978,13.6959,9287600.0],["2000-10-02",13.7612,13.892,13.5488,13.8756,6038600.0],["2000-10-03",13.9574,14.2515,13.8103,14.1698,9244800.0],["2000-10-04",14.2025,14.3169,13.6468,13.7939,8719800.0],["2000-10-05",13.7939,14.1044,13.7776,14.0881,7255200.0],["2000-10-06",14.1535,14.1535,13.467,13.4997,8869400.0],["2000-10-09",13.5978,13.6305,13.1238,13.2219,6151600.0],["2000-10-10",13.2382,13.2709,12.5355,12.7316,12609000.0],["2000-10-11",12.7316,12.7479,11.8981,12.3067,17528800.0],["2000-10-12",12.3557,12.4211,11.5222,11.6529,13461200.0],["2000-10-13",11.8654,12.4864,11.8164,12.1759,9950600.0],["2000-10-16",12.0288,12.0452,11.6529,11.8164,16535600.0],["2000-10-17",11.8,11.8,11.0809,11.179,16354400.0],["2000-10-18",10.8521,11.3424,10.5252,11.0319,17018400.0],["2000-10-19",11.2116,11.751,11.1953,11.5222,11030400.0],["2000-10-20",11.5385,11.6856,11.3751,11.4405,8862200.0],["2000-10-23",11.3914,11.4895,11.1626,11.4405,7581000.0],["2000-10-24",11.4568,11.8654,11.3587,11.6366,8341200.0],["2000-10-25",11.6529,11.9471,11.4568,11.5222,9571400.0],["2000-10-26",11.5549,11.7183,11.0482,11.3424,12509800.0],["2000-10-27",11.5058,11.751,11.2934,11.751,9987000.0],["2000-10-30",11.6693,12.3884,11.6693,12.2903,13372000.0],["2000-10-31",12.2903,12.6008,12.1269,12.5682,11475600.0],["2000-11-01",12.4374,12.6989,12.3557,12.6499,8454800.0],["2000-11-02",12.6662,13.1238,12.6662,12.8787,10339200.0],["2000-11-03",12.7806,12.8623,12.7152,12.7316,7605800.0],["2000-11-06",12.797,13.369,12.797,13.3526,12686400.0],["2000-11-07",13.2382,13.4344,13.2056,13.2546,8151400.0],["2000-11-08",13.2056,13.2056,12.6989,12.7479,11550000.0],["2000-11-09",12.7479,13.0258,12.6662,13.0094,9283400.0],["2000-11-10",12.9441,13.1402,12.6499,12.6499,8596000.0],["2000-11-13",12.4374,12.7316,12.2576,12.4047,10939600.0],["2000-11-14",12.5845,12.7152,11.7837,11.9961,18229200.0],["2000-11-15",11.3424,11.5058,10.8031,10.9828,40690400.0],["2000-11-16",10.9175,11.228,10.9011,10.9501,17389000.0],["2000-11-17",10.9338,11.1136,10.4925,10.5416,15500000.0],["2000-11-20",10.4598,10.5906,9.9369,10.2801,18536400.0],["2000-11-21",10.2474,10.4272,10.0186,10.3618,15794000.0],["2000-11-22",10.133,10.2801,9.9859,10.0839,12469200.0],["2000-11-24",10.182,10.3128,10.133,10.2801,6632400.0],["2000-11-27",10.3945,10.4435,10.2964,10.3781,9984800.0],["2000-11-28",10.2637,10.6887,10.2637,10.5906,11102400.0],["2000-11-29",10.6231,10.9214,10.6065,10.7888,12576800.0],["2000-11-30",10.7225,10.9711,10.4076,10.5899,14783600.0],["2000-12-01",10.6065,10.7722,10.4076,10.5402,10962000.0],["2000-12-04",10.4076,10.5899,10.2916,10.3413,10072000.0],["2000-12-05",10.3413,11.0374,10.2088,10.9214,18256800.0],["2000-12-06",10.8717,11.1865,9.6287,10.0762,34591800.0],["2000-12-07",10.2088,10.3745,10.0928,10.3413,22555000.0],["2000-12-08",10.5071,10.9545,10.4905,10.8385,15146600.0],["2000-12-11",10.8385,11.5511,10.8219,11.518,18441800.0],["2000-12-12",11.3357,11.5346,11.2031,11.518,12758600.0],["2000-12-13",11.518,11.634,11.3026,11.3854,14410800.0],["2000-12-14",11.1203,11.2363,10.9545,11.2197,11441200.0],["2000-12-15",10.9711,11.2528,10.9711,11.0871,15267800.0],["2000-12-18",11.3191,11.6174,11.286,11.5346,13112200.0],["2000-12-19",11.6009,12.1809,11.518,11.7334,22175800.0],["2000-12-20",11.6672,11.75,11.2197,11.3357,17412600.0],["2000-12-21",11.5014,12.1643,11.3854,12.1478,15748800.0],["2000-12-22",12.2638,12.4295,12.1478,12.2306,9425200.0],["2000-12-26",12.1975,12.3963,11.9323,12.2803,7184000.0],["2000-12-27",12.3466,12.4129,12.2306,12.4129,7222200.0],["2000-12-28",12.2638,12.5289,12.2638,12.4129,7008800.0],["2000-12-29",12.4295,12.4295,12.0649,12.1643,7570800.0],["2001-01-02",12.0152,12.3963,11.9323,12.3963,7021200.0],["2001-01-03",12.3135,13.2581,12.1312,13.2416,20566800.0],["2001-01-04",13.2084,13.7056,13.0924,13.6559,22259200.0],["2001-01-05",12.6284,13.2581,12.4129,12.7278,30578400.0],["2001-01-08",12.4958,12.9598,12.2803,12.7941,11865600.0],["2001-01-09",12.7278,12.9267,12.3632,12.4626,11454600.0],["2001-01-10",12.3964,12.9267,12.3466,12.877,14501000.0],["2001-01-11",12.9101,13.1421,12.761,13.109,14693200.0],["2001-01-12",13.109,13.109,12.7609,13.0095,8350600.0],["2001-01-16",12.7941,13.6062,12.6284,13.5067,21287800.0],["2001-01-17",13.5067,13.5067,13.0758,13.1421,16560800.0],["2001-01-18",13.1255,13.1587,12.7941,12.9764,11780000.0],["2001-01-19",13.1255,13.2416,12.8107,13.0427,11225800.0],["2001-01-22",13.1918,13.4901,13.0593,13.3576,8684000.0],["2001-01-23",13.1918,13.4404,13.1421,13.3576,8757400.0],["2001-01-24",13.2581,13.6062,13.0924,13.5399,11042200.0],["2001-01-25",13.5564,13.8879,13.341,13.6559,8711400.0],["2001-01-26",13.5896,14.2691,13.5564,14.1033,11745400.0],["2001-01-29",14.3214,14.4301,13.9741,14.3241,13714000.0],["2001-01-30",14.3718,14.8332,14.1862,14.7086,15187000.0],["2001-01-31",14.6635,14.8332,14.271,14.271,15905800.0],["2001-02-01",14.2923,14.5521,13.815,14.1279,12553800.0],["2001-02-02",14.2127,14.5707,14.165,14.2127,9311200.0],["2001-02-05",14.2127,14.3824,14.0271,14.1226,9242400.0],["2001-02-06",13.7858,13.9555,13.3801,13.5127,13367200.0],["2001-02-07",13.5127,13.5339,12.9532,13.1255,14626600.0],["2001-02-08",13.2581,13.2581,12.8763,12.9267,11619600.0],["2001-02-09",13.0195,13.2184,12.9293,13.1255,10775800.0],["2001-02-12",13.1918,13.3403,13.1786,13.274,8587800.0],["2001-02-13",13.404,13.6532,13.2952,13.3218,9626000.0],["2001-02-14",13.3244,13.5631,13.3138,13.4703,8626000.0],["2001-02-15",13.4968,13.7434,13.3509,13.4941,10574800.0],["2001-02-16",13.5604,13.7672,13.4331,13.6294,8758000.0],["2001-02-20",13.5498,13.5843,12.9638,13.0248,11386600.0],["2001-02-21",12.993,13.2184,12.6456,12.6615,13770400.0],["2001-02-22",12.5289,12.7994,12.1047,12.7941,14869600.0],["2001-02-23",12.688,13.2475,12.4759,13.0301,9874800.0],["2001-02-26",13.0274,13.6559,12.7278,13.518,12056400.0],["2001-02-27",13.5153,13.8707,13.2396,13.6373,12820200.0],["2001-02-28",13.7392,13.7526,13.069,13.5917,12699600.0],["2001-03-01",13.0958,13.3237,12.7473,13.2271,13457400.0],["2001-03-02",12.9751,13.5301,12.9617,13.1494,11280400.0],["2001-03-05",13.1494,13.3237,12.9859,13.1574,8531400.0],["2001-03-06",13.4577,13.6588,13.3103,13.4738,8971800.0],["2001-03-07",13.5247,14.1413,13.4765,14.1413,11277000.0],["2001-03-08",14.1413,14.4362,14.1413,14.4013,13711800.0],["2001-03-09",14.2619,14.2753,13.9805,14.0743,8953400.0],["2001-03-12",13.9402,14.1091,13.7124,13.8384,14741800.0],["2001-03-13",14.1547,14.5434,13.9939,14.5434,16513600.0],["2001-03-14",13.9939,14.1574,13.6346,13.8732,25571400.0],["2001-03-15",13.967,14.1762,13.9134,14.0073,12948800.0],["2001-03-16",13.9402,14.203,13.7258,13.7794,18050000.0],["2001-03-19",13.7124,14.3156,13.6346,14.2003,10553800.0],["2001-03-20",14.4442,14.5568,13.699,13.7499,17218600.0],["2001-03-21",13.8866,14.2083,13.5408,13.6588,16723400.0],["2001-03-22",13.5649,13.6454,12.8518,13.3156,20123800.0],["2001-03-23",13.4309,14.1493,13.3907,14.1493,15785400.0],["2001-03-26",14.2485,14.396,13.8277,14.0743,11939200.0],["2001-03-27",13.8732,14.6587,13.7231,14.6051,19161000.0],["2001-03-28",14.4281,14.6372,14.2512,14.589,13029000.0],["2001-03-29",14.3558,14.5032,14.1413,14.2512,11123800.0],["2001-03-30",14.3558,14.6801,14.2566,14.6775,12760800.0],["2001-04-02",14.5971,14.8088,14.2834,14.4791,16126800.0],["2001-04-03",14.4496,14.4496,13.8357,14.0073,14116800.0],["2001-04-04",13.9,14.0073,13.4175,13.4872,18445800.0],["2001-04-05",13.833,14.0877,13.7499,13.9,11382400.0],["2001-04-06",13.9,14.0743,13.0422,13.2942,26638400.0],["2001-04-09",13.4979,13.8223,13.4175,13.5649,9621200.0],["2001-04-10",13.833,14.2619,13.8142,13.9188,12583200.0],["2001-04-11",14.4496,14.5247,14.0126,14.0877,11780000.0],["2001-04-12",14.0877,14.329,14.0314,14.1949,6576000.0],["2001-04-16",14.2217,14.5461,13.9939,14.0609,15241400.0],["2001-04-17",14.0877,14.1681,13.892,13.9402,11540000.0],["2001-04-18",14.0073,14.8785,13.9536,14.7927,23188400.0],["2001-04-19",14.7177,15.412,14.6828,15.1198,18648000.0],["2001-04-20",15.1171,15.1171,14.7418,14.7472,13803200.0],["2001-04-23",14.7472,14.8383,14.5863,14.7257,11155800.0],["2001-04-24",14.7981,14.9161,14.597,14.6104,8100800.0],["2001-04-25",14.6104,14.7579,14.4121,14.7177,7681000.0],["2001-04-26",14.7579,14.9053,14.589,14.7767,8984800.0],["2001-04-27",14.9321,15.2807,14.8598,15.2592,8606600.0],["2001-04-30",15.3075,15.3879,14.8785,15.0126,10037000.0],["2001-05-01",14.9455,15.1466,14.782,15.1332,10729200.0],["2001-05-02",15.1466,15.2243,14.975,15.0421,9048400.0],["2001-05-03",15.0421,15.0581,14.7847,14.9992,9332600.0],["2001-05-04",14.8785,15.2109,14.7927,15.1144,8610800.0],["2001-05-07",15.0796,15.0796,14.9107,15.0742,6231000.0],["2001-05-08",15.1064,15.1064,14.8946,14.9348,5066600.0],["2001-05-09",14.8919,14.9402,14.7177,14.8464,9901400.0],["2001-05-10",15.0126,15.0233,14.9053,14.9536,6182000.0],["2001-05-11",14.9187,14.9911,14.329,14.3477,14266200.0],["2001-05-14",14.4496,14.5836,14.3799,14.5836,9414800.0],["2001-05-15",14.6507,14.8249,14.6051,14.7579,11294000.0],["2001-05-16",14.7043,15.1707,14.6372,15.16,10060200.0],["2001-05-17",15.0662,15.3423,14.9858,15.1734,14768600.0],["2001-05-18",15.1144,15.3209,15.1144,15.2806,8775400.0],["2001-05-21",15.1332,15.219,15.0126,15.1439,8715400.0],["2001-05-22",15.1198,15.7578,15.1198,15.7203,15513000.0],["2001-05-23",15.5621,15.9026,15.5407,15.7123,13571400.0],["2001-05-24",15.8168,16.0849,15.7659,16.0822,12146400.0],["2001-05-25",16.0849,16.0849,15.6989,15.7391,9941600.0],["2001-05-29",15.8168,16.0125,15.8034,15.9777,9957200.0],["2001-05-30",15.9804,16.1969,15.772,15.9073,11551000.0],["2001-05-31",15.9749,16.0886,15.7909,16.0345,12036400.0],["2001-06-01",16.1022,16.1022,15.6962,15.7233,11831400.0],["2001-06-04",15.9668,15.9804,15.772,15.8667,9570200.0],["2001-06-05",15.9668,16.2916,15.91,16.2239,14663000.0],["2001-06-06",15.9939,16.2023,15.8451,16.1536,11213600.0],["2001-06-07",15.9398,16.1969,15.7152,16.1292,11580200.0],["2001-06-08",15.9127,16.0345,15.818,15.975,5187800.0],["2001-06-11",15.8992,16.0751,15.8207,15.8965,5647000.0],["2001-06-12",15.8532,16.048,15.634,15.9939,9361000.0],["2001-06-13",15.9533,16.2104,15.9262,15.9939,8730000.0],["2001-06-14",15.8857,15.9533,15.5744,15.615,10238200.0],["2001-06-15",15.4662,15.8532,15.4635,15.7016,19419000.0],["2001-06-18",15.818,16.0967,15.6204,16.0318,9121400.0],["2001-06-19",16.1833,16.232,15.8938,16.1617,11606600.0],["2001-06-20",16.048,16.5487,16.048,16.2754,16970200.0],["2001-06-21",16.2916,16.6407,16.2889,16.6109,17187800.0],["2001-06-22",16.6786,16.8274,16.4864,16.7625,14944000.0],["2001-06-25",16.7625,16.7787,16.4485,16.5622,9602200.0],["2001-06-26",16.2916,16.4269,16.14,16.3457,11698600.0],["2001-06-27",16.3592,16.5487,16.2564,16.3241,10013400.0],["2001-06-28",16.3186,16.5676,16.2104,16.232,10041400.0],["2001-06-29",16.251,16.2916,15.9804,16.2456,13302000.0],["2001-07-02",16.2456,16.4107,16.1563,16.3728,7821200.0],["2001-07-03",16.3322,16.3728,16.1942,16.3701,4774400.0],["2001-07-05",16.3051,16.4269,16.2645,16.3132,4312400.0],["2001-07-06",16.3159,16.3159,15.6962,15.7936,8881800.0],["2001-07-09",15.818,15.9912,15.7639,15.9452,6830200.0],["2001-07-10",15.9262,15.9262,15.385,15.4202,11411200.0],["2001-07-11",15.293,15.5365,14.9358,15.5203,13696200.0],["2001-07-12",15.6556,16.1238,15.5744,16.0832,11812200.0],["2001-07-13",16.0832,16.3755,15.9912,16.3051,9301600.0],["2001-07-16",16.6434,16.9113,16.5757,16.6109,19454800.0],["2001-07-17",16.7787,17.4093,16.7327,17.2388,23559800.0],["2001-07-18",17.117,17.4011,17.0629,17.3416,24389000.0],["2001-07-19",17.4553,17.5094,17.0087,17.1847,15832600.0],["2001-07-20",17.098,17.1035,16.8545,17.0087,9335200.0],["2001-07-23",17.0899,17.1522,16.8626,16.8734,5177800.0],["2001-07-24",16.9411,17.0142,16.6975,16.7814,9385800.0],["2001-07-25",16.8599,16.9221,16.6434,16.887,11382600.0],["2001-07-26",16.914,17.1305,16.8626,17.0791,7400400.0],["2001-07-27",17.0791,17.32,17.0791,17.1847,5730200.0],["2001-07-30",17.1035,17.2198,17.0493,17.1982,4768800.0],["2001-07-31",17.1982,17.2983,17.1413,17.2171,7290000.0],["2001-08-01",17.2469,17.2469,16.9546,17.0493,6042800.0],["2001-08-02",17.1305,17.2225,17.0493,17.1738,7742400.0],["2001-08-03",17.1738,17.1847,16.9682,17.1441,6278800.0],["2001-08-06",17.1711,17.2306,16.9492,16.9898,6109000.0],["2001-08-07",16.9952,17.1251,16.9465,17.0629,5450600.0],["2001-08-08",17.0223,17.2658,16.933,16.9979,7435800.0],["2001-08-09",17.0764,17.1576,16.9898,17.1305,8195400.0],["2001-08-10",17.1576,17.1576,16.933,17.0223,8591800.0],["2001-08-13",16.9681,17.1441,16.914,17.1278,6421400.0],["2001-08-14",17.1847,17.2225,16.914,16.9303,7272600.0],["2001-08-15",16.914,17.1278,16.914,16.914,8329200.0],["2001-08-16",16.9411,17.1847,16.8491,17.1522,9298400.0],["2001-08-17",17.1441,17.2117,16.9438,16.9654,10905600.0],["2001-08-20",17.0087,17.2334,17.0087,17.2036,7904800.0],["2001-08-21",17.2496,17.5906,17.1846,17.1873,18047800.0],["2001-08-22",17.347,17.5094,17.0358,17.4959,11869800.0],["2001-08-23",17.4959,17.7367,17.4039,17.5906,10438600.0],["2001-08-24",17.5419,17.5852,17.0818,17.1143,12021400.0],["2001-08-27",17.1441,17.1819,16.9736,16.9817,7536000.0],["2001-08-28",16.9817,17.0358,16.7381,16.7408,9047400.0],["2001-08-29",16.7246,16.7652,16.251,16.251,12449600.0],["2001-08-30",16.2104,16.4945,16.1725,16.2997,13391200.0],["2001-08-31",16.3998,16.8193,16.3322,16.6434,8776800.0],["2001-09-04",16.4404,16.9925,16.3809,16.7544,13949200.0],["2001-09-05",16.727,16.9592,16.6233,16.738,15066600.0],["2001-09-06",16.6315,16.6997,16.0443,16.3256,17680400.0],["2001-09-07",15.9897,16.2819,15.8067,16.0006,16347200.0],["2001-09-10",15.8805,16.017,15.6538,15.7439,16255600.0],["2001-09-17",14.7471,15.3206,14.7334,14.8427,30120400.0],["2001-09-18",14.8427,15.0612,14.6706,15.0393,17734400.0],["2001-09-19",15.0694,15.4845,14.8017,15.0202,28698800.0],["2001-09-20",15.0202,15.0612,14.474,14.6461,21862400.0],["2001-09-21",13.723,14.545,13.723,13.9278,27687200.0],["2001-09-24",14.4412,14.8782,14.3156,14.5696,17264800.0],["2001-09-25",14.5832,15.1895,14.5559,15.0475,14381000.0],["2001-09-26",15.2523,15.2796,14.8836,15.0338,11122400.0],["2001-09-27",15.1841,15.6128,14.9656,15.5336,13723800.0],["2001-09-28",15.7712,16.0033,15.6975,15.9487,17620400.0],["2001-10-01",15.9624,16.1508,15.8122,16.0989,10449000.0],["2001-10-02",16.0989,16.2764,15.8531,16.2437,13301000.0],["2001-10-03",16.0989,16.4676,16.058,16.3829,16663200.0],["2001-10-04",16.3829,16.4485,15.9487,16.0825,16576400.0],["2001-10-05",16.0825,16.1399,15.225,15.3288,20000400.0],["2001-10-08",15.3315,15.3315,14.7089,14.8154,15811200.0],["2001-10-09",14.9246,14.9301,14.2419,14.2419,20811200.0],["2001-10-10",14.3648,15.1977,14.3156,14.9656,15884600.0],["2001-10-11",14.9656,15.154,14.7744,14.911,16259000.0],["2001-10-12",14.7881,14.7881,14.2282,14.4767,14523600.0],["2001-10-15",14.7198,15.1841,14.3375,15.1704,22450200.0],["2001-10-16",15.4162,15.9487,15.3861,15.7603,20734800.0],["2001-10-17",15.9624,16.047,15.4981,15.5937,15595400.0],["2001-10-18",15.5964,15.7685,15.4981,15.5664,9835400.0],["2001-10-19",15.5527,15.6947,15.1021,15.5746,11661200.0],["2001-10-22",15.5773,16.1262,15.5746,15.9515,11244400.0],["2001-10-23",16.058,16.3584,16.0361,16.088,13118400.0],["2001-10-24",16.2491,16.3884,16.1863,16.372,11386800.0],["2001-10-25",16.1535,16.7134,16.0771,16.6014,13377200.0],["2001-10-26",16.5632,16.7571,16.5004,16.5632,9899200.0],["2001-10-29",16.5222,16.5359,16.1563,16.2491,11741800.0],["2001-10-30",15.976,16.3584,15.8422,16.1126,11570800.0],["2001-10-31",16.372,16.4539,16.0361,16.1098,9537200.0],["2001-11-01",16.1672,16.5222,15.9351,16.372,11846400.0],["2001-11-02",16.3584,16.7188,16.2956,16.6233,9253200.0],["2001-11-05",16.7544,16.981,16.6042,16.667,9230200.0],["2001-11-06",16.667,16.9619,16.6588,16.9619,9783600.0],["2001-11-07",16.9319,17.2787,16.9073,17.1367,9948000.0],["2001-11-08",17.1367,17.5054,17.134,17.2323,10949200.0],["2001-11-09",17.1503,17.3524,17.0548,17.2186,8452400.0],["2001-11-12",17.1503,17.2705,16.8499,17.2104,9694400.0],["2001-11-13",17.3005,17.4917,17.2869,17.3306,8431800.0],["2001-11-14",17.4781,17.5054,17.2022,17.3415,7892600.0],["2001-11-15",17.2596,17.4316,17.1968,17.2705,9757600.0],["2001-11-16",17.2077,17.2104,16.9646,17.0793,10821400.0],["2001-11-19",17.1421,17.4781,17.1367,17.4644,8564200.0],["2001-11-20",17.3005,17.4098,17.2241,17.3442,7294000.0],["2001-11-21",17.3279,17.6064,17.3005,17.3634,8722800.0],["2001-11-23",17.3961,17.7484,17.377,17.7484,4089600.0],["2001-11-26",17.6146,17.7484,17.5873,17.732,7157600.0],["2001-11-27",17.5054,17.5791,17.2159,17.336,13207400.0],["2001-11-28",17.2869,17.4507,16.8527,16.8527,15635600.0],["2001-11-29",17.0138,17.4699,17.0001,17.3688,15955400.0],["2001-11-30",16.9592,17.1039,16.7407,16.7625,17048800.0],["2001-12-03",16.6588,16.8718,16.5195,16.7762,10781000.0],["2001-12-04",16.7407,17.0411,16.4949,17.0247,8414200.0],["2001-12-05",17.3446,17.3749,17.124,17.124,9795200.0],["2001-12-06",17.1929,17.4328,17.0937,17.3722,9255400.0],["2001-12-07",17.3584,17.4687,17.2205,17.4218,6423800.0],["2001-12-10",17.2894,17.4218,16.9337,17.0192,7960000.0],["2001-12-11",16.9723,17.386,16.8482,17.2205,9805200.0],["2001-12-12",17.1516,17.3391,17.1019,17.3391,7157200.0],["2001-12-13",17.146,17.215,16.9447,16.9971,10265200.0],["2001-12-14",16.8345,17.0688,16.8207,16.9365,9289000.0],["2001-12-17",16.9861,17.4411,16.8344,17.4411,11429000.0],["2001-12-18",17.4218,17.5514,17.2977,17.3942,8762400.0],["2001-12-19",17.3308,17.692,17.2646,17.5128,8569600.0],["2001-12-20",17.5045,17.6341,17.3749,17.3997,9630400.0],["2001-12-21",17.3859,17.4273,16.9861,16.9861,15204200.0],["2001-12-24",17.1653,17.2067,17.033,17.0413,3354400.0],["2001-12-26",17.1102,17.4053,17.0854,17.1957,4360600.0],["2001-12-27",17.2067,17.51,17.2067,17.3584,6295600.0],["2001-12-28",17.4273,17.681,17.3722,17.5183,7869400.0],["2001-12-31",17.579,17.579,17.3225,17.3584,5397400.0],["2002-01-02",17.1819,17.3997,17.1267,17.3611,8669200.0],["2002-01-03",17.3611,17.6203,17.306,17.3418,8237600.0],["2002-01-04",17.4052,17.6893,17.3749,17.6121,10598600.0],["2002-01-07",17.2067,17.4769,17.2067,17.4025,10852200.0],["2002-01-08",17.2894,17.3418,17.0275,17.124,11914200.0],["2002-01-09",17.1653,17.3722,17.0027,17.0826,8524200.0],["2002-01-10",17.1516,17.2839,17.0413,17.0964,10527400.0],["2002-01-11",17.1653,17.1736,16.7931,16.7931,9616400.0],["2002-01-14",16.7903,16.8593,16.6552,16.7435,9339200.0],["2002-01-15",16.7655,17.055,16.7021,16.9447,12358800.0],["2002-01-16",16.7103,17.0468,16.5863,16.7655,10224600.0],["2002-01-17",16.8344,16.9585,16.8207,16.8538,8927400.0],["2002-01-18",16.7655,16.9116,16.6883,16.7655,8546200.0],["2002-01-22",16.9585,17.295,16.8207,17.2812,16068400.0],["2002-01-23",17.2839,17.3997,17.0688,17.3336,10192400.0],["2002-01-24",17.5238,17.6479,17.4052,17.6479,14674400.0],["2002-01-25",17.488,17.6865,17.3336,17.4687,11100400.0],["2002-01-28",17.4411,17.6396,17.3804,17.5486,9068000.0],["2002-01-29",17.5735,17.7417,16.2885,16.3243,28117000.0],["2002-01-30",16.5587,17.0799,16.5173,17.0027,27774800.0],["2002-01-31",17.1185,17.4273,16.9668,17.3804,15095000.0],["2002-02-01",17.2481,17.3446,16.8179,16.9199,14908000.0],["2002-02-04",16.8069,16.8344,16.3519,16.3795,14934600.0],["2002-02-05",16.214,16.407,15.9686,16.2416,17548000.0],["2002-02-06",16.1864,16.3105,15.8583,16.2278,13978000.0],["2002-02-07",16.2278,16.7104,16.1919,16.2554,13316800.0],["2002-02-08",16.4208,16.7324,16.396,16.7104,11691800.0],["2002-02-11",16.6966,16.9392,16.5449,16.8896,10368000.0],["2002-02-12",16.771,17.0275,16.771,16.8372,12272000.0],["2002-02-13",16.931,17.3005,16.8538,17.1295,12995800.0],["2002-02-14",17.0964,17.3308,16.9034,17.113,13994000.0],["2002-02-15",16.9585,17.0412,16.7655,16.7655,15111200.0],["2002-02-19",16.5449,16.6828,16.3326,16.4208,13777200.0],["2002-02-20",16.4898,16.8896,16.3684,16.8703,14379400.0],["2002-02-21",16.9365,17.1378,16.8096,16.851,11352800.0],["2002-02-22",16.851,17.0413,16.5532,16.9089,11517200.0],["2002-02-25",16.9447,17.5018,16.9447,17.4411,13312200.0],["2002-02-26",17.4411,17.6672,17.2867,17.5486,13417800.0],["2002-02-27",17.7101,17.9411,17.5097,17.6934,14275400.0],["2002-02-28",17.7713,18.0219,17.7101,17.802,13040600.0],["2002-03-01",17.8298,18.0553,17.8298,18.0386,12071000.0],["2002-03-04",18.0943,18.5814,18.0859,18.484,26654800.0],["2002-03-05",18.3726,18.5675,18.0441,18.1082,18157800.0],["2002-03-06",18.2056,18.7067,18.1555,18.5675,14116400.0],["2002-03-07",18.7623,18.9155,18.6232,18.6454,15431600.0],["2002-03-08",18.9015,19.0101,18.7902,18.882,13213600.0],["2002-03-11",18.6844,19.0546,18.6844,18.8598,13500800.0],["2002-03-12",18.5814,18.999,18.5814,18.9294,12975000.0],["2002-03-13",18.8041,19.0574,18.6733,18.8041,9238600.0],["2002-03-14",18.7484,18.8987,18.5953,18.651,8650600.0],["2002-03-15",18.8598,19.3052,18.779,19.2579,19066600.0],["2002-03-18",19.102,19.308,19.0686,19.1549,10802400.0],["2002-03-19",19.2105,19.3386,19.0964,19.1688,10798800.0],["2002-03-20",18.9182,19.0964,18.8626,18.8848,7225200.0],["2002-03-21",18.8598,19.0073,18.7289,18.9294,6761600.0],["2002-03-22",18.9322,19.333,18.8598,19.1103,9226600.0],["2002-03-25",19.2495,19.2495,18.9572,18.9711,6856400.0],["2002-03-26",18.9461,19.3247,18.9433,19.2412,9005600.0],["2002-03-27",19.0129,19.3135,19.0129,19.1521,11604600.0],["2002-03-28",19.0825,19.3775,18.8793,18.9349,8347400.0],["2002-04-01",18.6649,19.0184,18.6092,18.9711,10230800.0],["2002-04-02",18.7902,19.1382,18.7651,19.1382,8533400.0],["2002-04-03",19.1242,19.2077,18.9461,19.0017,9998200.0],["2002-04-04",18.8876,19.1994,18.8848,19.1242,8415000.0],["2002-04-05",19.1242,19.4026,19.1242,19.1855,8954600.0],["2002-04-08",18.8737,19.4304,18.8737,19.3414,10931400.0],["2002-04-09",19.3414,19.4722,19.308,19.4026,8511200.0],["2002-04-10",19.3608,19.5112,19.3052,19.4694,15897200.0],["2002-04-11",19.4305,19.4666,18.9433,19.0964,12846800.0],["2002-04-12",19.2495,19.5,19.1855,19.5,12408800.0],["2002-04-15",19.5,19.6225,19.0825,19.2634,15707600.0],["2002-04-16",19.4583,19.7422,19.4221,19.6865,15885400.0],["2002-04-17",19.6309,19.8202,19.514,19.7088,14004600.0],["2002-04-18",19.5557,19.7506,19.3692,19.6587,11307200.0],["2002-04-19",19.7645,20.0289,19.6893,19.9371,12846200.0],["2002-04-22",19.8202,20.0957,19.7366,19.7812,13940600.0],["2002-04-23",19.7645,20.1486,19.7088,20.0429,13752200.0],["2002-04-24",20.0011,20.182,19.9037,19.9037,11599600.0],["2002-04-25",19.8062,19.9176,19.6448,19.7199,13122400.0],["2002-04-26",19.8202,20.0763,19.6671,19.9816,16733400.0],["2002-04-29",19.9037,20.1236,19.7923,19.8396,10507600.0],["2002-04-30",19.8341,20.3212,19.8341,20.1765,11827800.0],["2002-05-01",20.054,20.2878,19.9092,20.1097,11877000.0],["2002-05-02",20.0568,20.4743,20.054,20.4743,12411600.0],["2002-05-03",20.363,20.5996,20.3352,20.5105,9504800.0],["2002-05-06",20.5022,20.7082,20.0985,20.1737,11719600.0],["2002-05-07",20.3713,20.5662,20.2572,20.3101,13897200.0],["2002-05-08",20.7165,20.7611,20.5356,20.5996,14052400.0],["2002-05-09",20.4883,20.8641,20.4465,20.7165,12211400.0],["2002-05-10",20.7388,20.8334,20.5384,20.5578,10408800.0],["2002-05-13",20.5579,20.878,20.5579,20.878,11854800.0],["2002-05-14",20.9531,21.1452,20.9197,21.1229,13379800.0],["2002-05-15",20.9197,21.2955,20.9197,21.1341,11209200.0],["2002-05-16",21.1007,21.4292,21.1007,21.2148,9952600.0],["2002-05-17",21.393,21.4347,21.2816,21.4069,12060600.0],["2002-05-20",21.3206,21.3568,21.0728,21.1007,7851600.0],["2002-05-21",21.1619,21.2538,20.8585,20.8752,12468400.0],["2002-05-22",20.8752,21.0701,20.7304,20.9977,9651800.0],["2002-05-23",21.1285,21.3568,21.1007,21.3373,9762800.0],["2002-05-24",21.2816,21.4598,21.1842,21.1953,9245000.0],["2002-05-28",21.1953,21.2399,21.045,21.0756,8244800.0],["2002-05-29",21.0311,21.3512,21.0199,21.2315,7656000.0],["2002-05-30",21.0394,21.3095,21.0199,21.1341,8542200.0],["2002-05-31",21.1898,21.3818,21.1035,21.1035,8579000.0],["2002-06-03",21.0923,21.2259,20.7026,20.7249,11843200.0],["2002-06-04",20.6692,20.8028,20.5439,20.711,12731600.0],["2002-06-05",20.7951,20.9355,20.5145,20.5454,11502200.0],["2002-06-06",20.5454,20.5566,19.5042,19.5744,21196000.0],["2002-06-07",19.3078,20.0262,19.2937,19.9168,21196000.0],["2002-06-10",19.9252,20.1413,19.9252,19.9617,11071800.0],["2002-06-11",20.0655,20.3181,19.827,19.8438,10921000.0],["2002-06-12",19.7989,20.116,19.7147,19.9673,13975400.0],["2002-06-13",19.9813,20.0515,19.5323,19.5323,10077200.0],["2002-06-14",19.2797,20.0767,19.2236,19.9532,18796200.0],["2002-06-17",19.9532,20.6745,19.9532,20.5875,11954800.0],["2002-06-18",20.5426,20.8036,20.4303,20.7671,10561800.0],["2002-06-19",20.5847,20.8906,20.5285,20.6969,11045000.0],["2002-06-20",20.6268,20.6689,20.1356,20.2339,13195000.0],["2002-06-21",20.0094,20.3181,19.7147,19.7175,20842200.0],["2002-06-24",19.6445,20.0234,19.4762,19.7456,14473000.0],["2002-06-25",19.869,20.189,19.6333,19.653,11919400.0],["2002-06-26",19.1113,19.3499,18.7521,18.9289,22387200.0],["2002-06-27",19.1619,19.2994,18.9991,19.2517,15906000.0],["2002-06-28",19.3078,19.7849,19.2769,19.7456,14093000.0],["2002-07-01",19.7456,19.9869,19.4341,19.4341,12482600.0],["2002-07-02",19.434,19.7624,19.2516,19.5014,13165000.0],["2002-07-03",19.4341,19.6109,19.1141,19.3078,11107400.0],["2002-07-05",19.6445,19.8971,19.5884,19.8747,7266800.0],["2002-07-08",19.8747,20.3321,19.855,20.189,10838800.0],["2002-07-09",20.2844,20.4022,19.653,19.7119,14075400.0],["2002-07-10",19.8017,19.8354,19.0131,19.1113,16285600.0],["2002-07-11",18.985,19.5744,18.8868,19.406,15699600.0],["2002-07-12",19.4088,19.5547,19.1169,19.2545,13371800.0],["2002-07-15",18.8307,19.0833,18.1712,19.0243,22688200.0],["2002-07-16",18.8166,19.0468,18.4771,18.6062,14742200.0],["2002-07-17",18.8728,19.0019,18.073,18.2414,15897000.0],["2002-07-18",18.2133,18.3536,17.4303,17.5706,14895000.0],["2002-07-19",17.4977,17.5706,17.1328,17.2647,16266800.0],["2002-07-22",17.1525,17.5257,16.6979,16.9139,20690000.0],["2002-07-23",16.9785,17.1749,16.0805,16.2488,30282400.0],["2002-07-24",16.1618,16.6979,15.4659,16.5575,35287800.0],["2002-07-25",16.3892,17.1188,16.2741,16.8241,24442600.0],["2002-07-26",16.8382,17.3405,16.7821,17.3012,13935400.0],["2002-07-29",17.7362,18.101,17.3658,18.0449,15390800.0],["2002-07-30",17.8344,18.2806,17.624,18.0393,14503200.0],["2002-07-31",18.1291,18.6623,18.0393,18.6623,17595800.0],["2002-08-01",18.5921,18.5978,18.087,18.1852,14379600.0],["2002-08-02",18.1151,18.1656,17.5903,17.8232,13137200.0],["2002-08-05",17.826,17.8906,17.3433,17.4163,14106800.0],["2002-08-06",17.7502,18.3929,17.7222,17.8849,12956800.0],["2002-08-07",18.1993,18.3115,17.9495,18.3115,13150400.0],["2002-08-08",18.449,19.2797,18.4238,19.1927,16347800.0],["2002-08-09",19.1534,19.4734,18.8419,19.3106,11041200.0],["2002-08-12",19.0412,19.3274,18.7746,19.2096,9509400.0],["2002-08-13",19.2096,19.6417,18.8896,18.9037,13428400.0],["2002-08-14",18.9037,19.4481,18.6623,19.3639,15394400.0],["2002-08-15",19.4762,19.6951,19.4004,19.4762,14115400.0],["2002-08-16",19.3499,19.5183,19.2516,19.2825,10693800.0],["2002-08-19",19.2825,19.7231,19.2825,19.6726,10599200.0],["2002-08-20",19.5042,19.5884,19.2573,19.3667,9451800.0],["2002-08-21",19.42,19.6193,19.1141,19.5154,8370000.0],["2002-08-22",19.4257,19.8101,19.3976,19.7428,9600400.0],["2002-08-23",19.6389,19.74,19.305,19.4762,8659400.0],["2002-08-26",19.7147,20.0655,19.4341,19.9252,11739000.0],["2002-08-27",20.0374,20.2311,19.956,20.0374,11534200.0],["2002-08-28",19.8438,19.9757,19.5042,19.6474,9822600.0],["2002-08-29",19.3779,19.9196,19.2516,19.7456,8516400.0],["2002-08-30",19.6866,19.9532,19.594,19.667,8745600.0],["2002-09-03",19.2797,19.3892,18.7325,18.8391,13533600.0],["2002-09-04",18.958,19.2129,18.8618,19.077,11440200.0],["2002-09-05",18.8023,19.077,18.5474,19.0628,11224600.0],["2002-09-06",19.2695,19.6971,19.2355,19.6207,12251800.0],["2002-09-09",19.4677,19.6971,19.1846,19.6093,11795000.0],["2002-09-10",19.6093,19.6376,19.2101,19.4054,9022400.0],["2002-09-11",19.7594,19.7792,19.3403,19.4649,6122000.0],["2002-09-12",19.4309,19.4338,19.0034,19.0657,8555000.0],["2002-09-13",19.0288,19.397,18.9071,19.3403,9796800.0],["2002-09-16",19.2554,19.5329,19.1138,19.5329,8329200.0],["2002-09-17",19.7764,19.8217,19.2129,19.2695,11468400.0],["2002-09-18",18.774,19.0118,18.6211,18.774,18397000.0],["2002-09-19",18.3776,18.4483,17.8763,17.9415,16487400.0],["2002-09-20",17.9443,18.0236,17.6357,17.8679,24144600.0],["2002-09-23",17.7489,18.2133,17.3865,18.0802,12708800.0],["2002-09-24",17.9953,18.3464,17.5309,17.5564,15573400.0],["2002-09-25",17.8679,18.2077,17.4431,17.9811,13811400.0],["2002-09-26",18.2643,18.7259,18.1227,18.6664,13685600.0],["2002-09-27",18.5503,18.8986,18.0519,18.1453,14120200.0],["2002-09-30",18.1425,18.3747,17.5564,18.0661,16546400.0],["2002-10-01",18.0689,18.7938,17.9585,18.7315,12892000.0],["2002-10-02",18.4342,18.791,18.0519,18.1765,15673000.0],["2002-10-03",17.967,18.1085,16.9192,16.9334,23276000.0],["2002-10-04",16.9617,17.3525,16.1065,16.4237,21492200.0],["2002-10-07",16.4265,16.6786,15.6337,15.7441,18664200.0],["2002-10-08",15.9848,16.5511,15.8007,16.1972,23262400.0],["2002-10-09",16.2,16.2,15.2882,15.3335,20963200.0],["2002-10-10",15.3335,16.2226,15.2769,16.0442,16985600.0],["2002-10-11",16.4945,17.2166,16.469,16.8201,15836400.0],["2002-10-14",16.823,17.3157,16.6219,17.1911,11443600.0],["2002-10-15",17.8395,18.6749,17.8395,18.6182,30901600.0],["2002-10-16",18.4342,18.9722,18.4314,18.9297,20498400.0],["2002-10-17",18.9297,19.4677,18.9297,19.4196,19231800.0],["2002-10-18",19.4224,19.8075,19.2695,19.6291,16167800.0],["2002-10-21",19.5102,19.9916,19.397,19.9208,16888200.0],["2002-10-22",19.6518,19.8642,19.5555,19.7226,14686200.0],["2002-10-23",19.6518,19.901,19.3403,19.85,18444000.0],["2002-10-24",19.918,20.0199,19.3035,19.3913,13821400.0],["2002-10-25",19.2271,19.9067,19.1138,19.7707,13621800.0],["2002-10-28",20.0482,20.102,19.5952,19.6801,13550000.0],["2002-10-29",19.7226,19.8245,19.4338,19.6631,14682400.0],["2002-10-30",19.7792,20.102,19.7311,19.9491,12186000.0],["2002-10-31",20.0058,20.1615,19.6603,19.7651,14313000.0],["2002-11-01",19.5952,20.0397,19.5527,19.8953,10612600.0],["2002-11-04",19.8982,20.388,19.833,19.8953,13113600.0],["2002-11-05",19.8217,20.1983,19.7934,20.1105,9459600.0],["2002-11-06",20.0992,20.2464,19.5923,19.8472,15957800.0],["2002-11-07",19.85,19.85,18.992,19.0968,14829000.0],["2002-11-08",19.1534,19.4111,18.8165,19.0033,11900600.0],["2002-11-11",18.9864,19.1364,18.8589,18.9014,7378000.0],["2002-11-12",19.0317,19.4394,19.0232,19.0713,10981600.0],["2002-11-13",19.0005,19.3969,18.7598,19.06,12475400.0],["2002-11-14",19.3545,19.5357,19.3007,19.4677,9758200.0],["2002-11-15",19.4706,19.5442,19.2554,19.4791,10951400.0],["2002-11-18",19.6376,19.666,18.9864,19.0883,9449400.0],["2002-11-19",19.0911,19.5329,18.8589,19.3177,12838200.0],["2002-11-20",19.2695,19.7509,19.2695,19.6801,10154400.0],["2002-11-21",19.683,20.3172,19.683,20.2238,15202000.0],["2002-11-22",20.2266,20.388,19.9888,20.1813,9998400.0],["2002-11-25",20.1813,20.388,20.0171,20.1615,9659200.0],["2002-11-26",20.1474,20.1502,19.6603,19.6971,10350400.0],["2002-11-27",19.8642,20.1898,19.7707,20.1021,8072600.0],["2002-11-29",20.1304,20.1615,19.7679,19.8444,4974200.0],["2002-12-02",19.8472,20.1898,19.4677,19.5697,15108600.0],["2002-12-03",19.5725,19.8075,19.3771,19.6235,11371400.0],["2002-12-04",19.5635,19.935,19.5177,19.6778,12885800.0],["2002-12-05",19.6778,19.7492,19.2977,19.3205,9349800.0],["2002-12-06",19.1919,19.7492,19.1776,19.5034,12003200.0],["2002-12-09",19.4634,19.6349,19.3777,19.4491,9576600.0],["2002-12-10",19.452,19.8293,19.4091,19.8293,8687800.0],["2002-12-11",19.6206,19.9093,19.6035,19.8636,9990600.0],["2002-12-12",19.9779,20.0207,19.7521,19.875,8538400.0],["2002-12-13",19.7778,19.8207,19.5063,19.5063,7195400.0],["2002-12-16",19.592,20.2065,19.552,20.0865,10135000.0],["2002-12-17",20.0208,20.1065,19.8093,19.8378,8419200.0],["2002-12-18",19.5063,19.735,19.4063,19.5692,11451200.0],["2002-12-19",19.5492,19.855,19.5063,19.5778,10848600.0],["2002-12-20",19.8264,20.0922,19.7692,20.0922,13935800.0],["2002-12-23",19.9493,20.2637,19.8779,20.0379,8917400.0],["2002-12-24",20.0379,20.0722,19.915,19.935,2935800.0],["2002-12-26",20.0179,20.1894,19.8493,19.9607,4670800.0],["2002-12-27",19.9607,20.0636,19.6921,19.7692,6335000.0],["2002-12-30",19.8207,20.0351,19.6206,19.9493,6909400.0],["2002-12-31",19.9493,20.0065,19.6149,19.8836,7148400.0],["2003-01-02",19.9807,20.2494,19.8464,20.2008,12584000.0],["2003-01-03",20.035,20.1665,19.875,20.075,7803400.0],["2003-01-06",19.9064,20.4923,19.7235,20.3637,12500600.0],["2003-01-07",20.3666,20.5381,20.2437,20.3952,9804800.0],["2003-01-08",20.398,20.398,20.2237,20.3123,8487600.0],["2003-01-09",20.4066,20.6009,20.4066,20.5781,8655400.0],["2003-01-10",20.3694,20.7067,20.3466,20.5209,10312600.0],["2003-01-13",20.5924,20.7181,20.4638,20.6867,9200200.0],["2003-01-14",20.5924,20.7181,20.4923,20.7153,9981800.0],["2003-01-15",20.7153,20.721,20.2551,20.4209,12833200.0],["2003-01-16",20.3752,20.5524,20.1637,20.2923,10803400.0],["2003-01-17",20.1437,20.4523,20.1094,20.4295,10169000.0],["2003-01-21",20.3637,20.5095,20.2151,20.2151,8987600.0],["2003-01-22",20.218,20.4295,20.0722,20.2637,13887400.0],["2003-01-23",20.3123,20.5466,20.2351,20.4638,11231000.0],["2003-01-24",20.4638,20.4638,19.8807,19.8979,12940400.0],["2003-01-27",19.8921,20.0065,19.5806,19.6121,14438800.0],["2003-01-28",19.6149,19.815,19.5778,19.7492,8976000.0],["2003-01-29",19.7492,20.1008,19.4634,19.8893,11114000.0],["2003-01-30",19.7778,20.0036,19.592,19.6378,10439200.0],["2003-01-31",19.6378,20.0893,19.5492,20.0208,11305000.0],["2003-02-03",20.0207,20.1436,19.9036,20.015,8517400.0],["2003-02-04",20.0179,20.0179,19.5606,19.6178,12388000.0],["2003-02-05",19.7207,20.0493,19.512,19.5778,13363200.0],["2003-02-06",19.5806,19.7264,19.3262,19.5549,14258200.0],["2003-02-07",19.5578,19.7693,19.332,19.4177,9889600.0],["2003-02-10",19.4177,19.5635,19.2919,19.4949,11253400.0],["2003-02-11",19.4949,19.7692,19.2748,19.3577,11087000.0],["2003-02-12",19.3605,19.4777,19.2062,19.2062,10268000.0],["2003-02-13",19.2634,19.432,19.0204,19.3205,11433200.0],["2003-02-14",19.2777,19.6921,19.2176,19.6835,10414400.0],["2003-02-18",19.6835,20.0236,19.6835,19.9522,9671800.0],["2003-02-19",19.9493,19.9522,19.7207,19.935,8897600.0],["2003-02-20",19.935,19.9607,19.7835,19.8521,8666000.0],["2003-02-21",19.8921,20.1522,19.8264,20.1094,11533600.0],["2003-02-24",20.0065,20.1065,19.6206,19.6263,11315600.0],["2003-02-25",19.5063,19.775,19.332,19.7407,12131800.0],["2003-02-26",19.7407,19.7407,19.452,19.5292,13251600.0],["2003-02-27",19.5292,19.8664,19.5206,19.7778,10065200.0],["2003-02-28",19.7921,20.0351,19.6921,19.7893,12520400.0],["2003-03-03",19.8493,20.0808,19.5492,19.6006,12544800.0],["2003-03-04",19.6263,19.8636,19.4434,19.4491,9746800.0],["2003-03-05",19.5184,19.7204,19.4578,19.7175,12694200.0],["2003-03-06",19.7175,19.7636,19.4261,19.6626,10890600.0],["2003-03-07",19.3626,19.9281,19.3626,19.905,11318000.0],["2003-03-10",19.6915,19.7463,19.2154,19.2847,12046800.0],["2003-03-11",19.2847,19.3857,18.8606,18.9356,15528200.0],["2003-03-12",18.8836,18.9991,18.5403,18.9962,17628800.0],["2003-03-13",19.1866,19.5472,19.0568,19.504,14148600.0],["2003-03-14",19.5761,19.7492,19.3857,19.4203,12576000.0],["2003-03-17",19.4203,19.9483,19.2385,19.9425,14287000.0],["2003-03-18",19.9454,19.9944,19.5732,19.7175,12402200.0],["2003-03-19",19.7348,20.0868,19.7175,20.0522,11742200.0],["2003-03-20",20.0521,20.182,19.6049,20.0579,12306000.0],["2003-03-21",20.0579,20.3407,20.0579,20.3407,16477000.0],["2003-03-24",19.98,20.1099,19.8127,19.8502,11811400.0],["2003-03-25",19.9339,20.1676,19.8358,19.9973,8564800.0],["2003-03-26",20.0319,20.0435,19.7319,19.778,10195200.0],["2003-03-27",19.7781,19.8415,19.5155,19.703,9681000.0],["2003-03-28",19.703,19.8877,19.5386,19.7867,9108200.0],["2003-03-31",19.3337,19.6511,19.2789,19.2847,11451800.0],["2003-04-01",19.4607,19.6194,19.3886,19.6194,13214600.0],["2003-04-02",19.98,20.1935,19.856,20.1445,13986000.0],["2003-04-03",20.1964,20.2541,19.9368,19.9627,10945200.0],["2003-04-04",20.0666,20.1964,19.9771,20.1964,8445600.0],["2003-04-07",20.3984,20.6292,20.0348,20.0348,15174400.0],["2003-04-08",20.0348,20.4936,19.98,20.4417,13142400.0],["2003-04-09",20.208,20.5773,20.208,20.2426,13717600.0],["2003-04-10",20.3551,20.5455,20.257,20.5455,9260800.0],["2003-04-11",20.3609,20.7734,20.3609,20.583,11159600.0],["2003-04-14",20.6407,20.7879,20.3839,20.7734,14626600.0],["2003-04-15",20.7734,21.0475,20.4849,20.9696,13615800.0],["2003-04-16",21.0187,21.0475,20.6292,20.7706,13037600.0],["2003-04-17",20.7706,21.0331,20.7446,21.0274,9319200.0],["2003-04-21",21.0273,21.3159,20.9235,21.0043,8177400.0],["2003-04-22",20.9235,21.4659,20.8831,21.4197,13733200.0],["2003-04-23",21.2639,21.5842,21.2553,21.5092,11959800.0],["2003-04-24",21.2264,21.5092,21.1052,21.2235,11075400.0],["2003-04-25",21.111,21.2639,20.8831,20.9408,8547800.0],["2003-04-28",20.961,21.4082,20.9437,21.2553,8856000.0],["2003-04-29",21.2697,21.4111,21.0043,21.2755,10198600.0],["2003-04-30",21.2437,21.4803,21.1514,21.3649,11023600.0],["2003-05-01",21.3649,21.4919,21.0072,21.4226,10601600.0],["2003-05-02",21.3649,21.6361,21.3418,21.6131,11668000.0],["2003-05-05",21.515,21.6131,21.3563,21.3909,10577600.0],["2003-05-06",21.3938,21.6044,21.3072,21.4688,10374400.0],["2003-05-07",21.4688,21.5726,21.2668,21.4255,12018400.0],["2003-05-08",21.2928,21.489,21.212,21.261,9640200.0],["2003-05-09",21.3938,21.4197,21.1456,21.3505,10074400.0],["2003-05-12",21.3014,21.5582,21.2091,21.4976,8687200.0],["2003-05-13",21.4976,21.5611,21.3245,21.4428,9294600.0],["2003-05-14",21.4948,21.5121,21.2639,21.3332,7810200.0],["2003-05-15",21.4082,21.4861,21.2928,21.4717,9063800.0],["2003-05-16",21.3014,21.4919,21.2899,21.3967,10707600.0],["2003-05-19",21.3967,21.3967,20.8398,20.9091,10856000.0],["2003-05-20",20.961,21.0966,20.785,20.9206,9977600.0],["2003-05-21",20.8687,21.1774,20.86,21.0764,9787000.0],["2003-05-22",21.062,21.2495,21.01,21.0966,9361200.0],["2003-05-23",21.0966,21.3505,21.0331,21.2784,6137000.0],["2003-05-27",21.1341,21.639,21.0706,21.6361,12112200.0],["2003-05-28",21.5755,21.7111,21.4226,21.4486,15869000.0],["2003-05-29",21.3505,21.6044,21.163,21.2293,10486400.0],["2003-05-30",21.3159,21.5265,21.2928,21.4082,10914600.0],["2003-06-02",21.5525,21.7256,21.3534,21.388,13884000.0],["2003-06-03",21.4313,21.8467,21.4313,21.8439,14217200.0],["2003-06-04",21.8526,22.3473,21.8526,22.3065,15276200.0],["2003-06-05",21.9603,22.5218,21.9603,22.324,11684000.0],["2003-06-06",22.4782,22.6964,22.292,22.3822,11757400.0],["2003-06-09",22.2018,22.3822,21.9719,22.065,9071600.0],["2003-06-10",22.065,22.4346,21.9981,22.4346,8608600.0],["2003-06-11",22.484,22.8274,22.3531,22.8099,11708200.0],["2003-06-12",22.8099,22.8594,22.6673,22.8245,8836800.0],["2003-06-13",22.8216,22.9089,22.7052,22.839,7655200.0],["2003-06-16",22.8797,23.2464,22.8797,23.2464,11025600.0],["2003-06-17",23.2638,23.2638,23.1009,23.2318,9175600.0],["2003-06-18",23.2318,23.2784,23.0456,23.1998,9997600.0],["2003-06-19",23.1998,23.2056,22.7837,22.8157,10153600.0],["2003-06-20",22.8885,23.0922,22.8157,22.9612,12829600.0],["2003-06-23",22.9641,23.0311,22.58,22.6732,12384000.0],["2003-06-24",22.6732,22.6848,22.0475,22.5655,20650200.0],["2003-06-25",22.5218,23.1882,22.5073,22.8856,24128800.0],["2003-06-26",22.871,23.2347,22.871,23.1795,15608400.0],["2003-06-27",23.1416,23.2435,23.0747,23.1649,12264400.0],["2003-06-30",23.1678,23.2667,22.9961,22.9961,14915400.0],["2003-07-01",22.9583,23.2784,22.8594,23.2784,13989000.0],["2003-07-02",23.2347,23.4617,23.1736,23.3948,19887200.0],["2003-07-03",23.3948,23.4879,23.1446,23.2813,9123800.0],["2003-07-07",23.3395,23.5636,23.3133,23.5403,10966400.0],["2003-07-08",23.4821,23.7876,23.4821,23.709,9093400.0],["2003-07-09",23.5985,24.1164,23.3104,23.8167,10688400.0],["2003-07-10",23.8167,23.8487,23.5897,23.744,10835200.0],["2003-07-11",23.8604,24.1164,23.8429,24.1164,11561200.0],["2003-07-14",24.2677,24.7042,24.1862,24.2852,23332000.0],["2003-07-15",24.4423,24.5587,24.096,24.2968,17591800.0],["2003-07-16",24.3609,24.3696,23.8895,24.0873,12721200.0],["2003-07-17",23.9127,24.0146,23.6363,23.7207,11370400.0],["2003-07-18",23.8022,24.195,23.7905,24.195,10361800.0],["2003-07-21",24.195,24.195,23.7847,23.9127,9352400.0],["2003-07-22",23.904,24.3521,23.8254,24.2066,9670600.0],["2003-07-23",24.1542,24.3434,24.0553,24.2561,6604600.0],["2003-07-24",24.2706,24.4278,23.7963,23.8487,9175800.0],["2003-07-25",23.904,24.3055,23.7876,24.3055,7315400.0],["2003-07-28",24.2095,24.2997,24.0728,24.1019,6675600.0],["2003-07-29",24.1019,24.3085,23.8982,24.1164,8460800.0],["2003-07-30",24.1164,24.2677,23.9767,24.0786,7289600.0],["2003-07-31",24.2677,24.3841,24.0058,24.0262,9816000.0],["2003-08-01",24.0233,24.0233,23.4443,23.4937,12767400.0],["2003-08-04",23.4937,23.7731,23.2464,23.744,11993800.0],["2003-08-05",23.5839,23.7294,23.1358,23.2202,12028200.0],["2003-08-06",23.2202,23.645,23.1358,23.453,10170000.0],["2003-08-07",23.3366,23.4617,23.1707,23.4326,9044400.0],["2003-08-08",23.5694,23.6683,23.4821,23.6538,6158400.0],["2003-08-11",23.581,23.6974,23.3075,23.4559,8421600.0],["2003-08-12",23.4588,23.7119,23.4268,23.6945,7081400.0],["2003-08-13",23.6945,23.7731,23.4239,23.5083,6107400.0],["2003-08-14",23.5432,23.7149,23.3686,23.6916,5994400.0],["2003-08-15",23.6916,23.7149,23.5897,23.7149,3451600.0],["2003-08-18",23.613,23.6712,23.4792,23.5898,6788600.0],["2003-08-19",23.7963,23.8051,23.4239,23.6305,9750800.0],["2003-08-20",23.6305,23.8487,23.4675,23.776,7226600.0],["2003-08-21",23.776,23.9127,23.4821,23.5665,9304400.0],["2003-08-22",23.6567,23.6828,22.7663,22.807,18321200.0],["2003-08-25",22.8419,22.8797,22.5888,22.5975,14025400.0],["2003-08-26",22.5975,22.7546,22.4666,22.6644,14179600.0],["2003-08-27",22.6644,22.7604,22.548,22.5888,7649600.0],["2003-08-28",22.6091,22.8477,22.5364,22.7837,8092200.0],["2003-08-29",22.7343,23.0747,22.7022,23.0602,9163000.0],["2003-09-02",23.0602,23.2493,23.0049,23.1125,15231000.0],["2003-09-03",23.1625,23.2184,22.7569,22.9274,21272600.0],["2003-09-04",22.751,22.7804,22.3101,22.41,23552600.0],["2003-09-05",22.2072,22.7069,22.2072,22.3836,15824400.0],["2003-09-08",22.5041,22.6981,22.4424,22.6275,11766000.0],["2003-09-09",22.5452,22.5599,22.3453,22.3718,9464600.0],["2003-09-10",22.2807,22.2836,21.9221,22.0073,16089800.0],["2003-09-11",21.9867,22.4394,21.9867,22.2219,13984400.0],["2003-09-12",22.2219,22.3983,22.1631,22.2895,13503000.0],["2003-09-15",22.363,22.6687,22.2836,22.6334,10104800.0],["2003-09-16",22.6158,22.8215,22.557,22.8215,13177000.0],["2003-09-17",22.7216,22.945,22.6922,22.9185,9741800.0],["2003-09-18",22.9274,23.5152,22.9215,23.4241,14302000.0],["2003-09-19",23.4241,23.4976,23.2566,23.286,12757600.0],["2003-09-22",23.0008,23.1684,22.942,23.1037,9049800.0],["2003-09-23",23.1331,23.3183,23.1067,23.236,7939000.0],["2003-09-24",23.2654,23.333,22.9567,23.0449,9751600.0],["2003-09-25",23.1037,23.2948,23.0067,23.0743,9767600.0],["2003-09-26",23.1184,23.2419,23.0244,23.1625,12012800.0],["2003-09-29",22.9274,23.1625,22.8656,23.139,13573000.0],["2003-09-30",23.139,23.139,22.7921,22.9391,13869000.0],["2003-10-01",23.0596,23.3065,22.9244,23.286,14240200.0],["2003-10-02",23.1948,23.3506,23.1478,23.2771,8676200.0],["2003-10-03",23.2771,23.5858,23.2771,23.383,13703000.0],["2003-10-06",23.4711,23.7004,23.383,23.6475,7875000.0],["2003-10-07",23.6475,23.6857,23.3359,23.6181,10539000.0],["2003-10-08",23.5887,23.674,23.4829,23.6152,6028800.0],["2003-10-09",23.7357,23.9591,23.6269,23.7122,9283600.0],["2003-10-10",23.6916,23.9209,23.6828,23.8444,6839200.0],["2003-10-13",23.8915,24.0649,23.8915,24.0267,7647600.0],["2003-10-14",24.3236,24.3236,24.0208,24.2501,12863000.0],["2003-10-15",24.3236,24.3236,23.9826,24.1207,10601600.0],["2003-10-16",24.1207,24.1648,23.9385,24.0825,11029000.0],["2003-10-17",24.1384,24.1384,23.8856,24.0149,9599000.0],["2003-10-20",23.6034,24.0032,23.6034,23.9297,9393800.0],["2003-10-21",23.9062,24.0179,23.768,23.815,8557600.0],["2003-10-22",24.0767,24.0767,23.6622,23.818,7701400.0],["2003-10-23",23.818,24.0972,23.7063,24.0384,6893600.0],["2003-10-24",24.0385,24.0972,23.7798,24.062,7763000.0],["2003-10-27",21.8398,22.119,21.6017,21.6252,93370000.0],["2003-10-28",21.6281,21.7869,21.296,21.4136,62329600.0],["2003-10-29",21.4136,22.0308,21.3313,21.8574,52769000.0],["2003-10-30",22.0455,22.1866,21.8104,22.0955,37171200.0],["2003-10-31",22.1484,22.2954,22.1043,22.2601,23301400.0],["2003-11-03",22.266,22.3365,21.9897,22.3365,25707000.0],["2003-11-04",22.2366,22.4512,22.1308,22.2043,26455000.0],["2003-11-05",22.2043,22.3983,21.925,22.3983,23349600.0],["2003-11-06",22.266,22.604,22.1896,22.5864,20095000.0],["2003-11-07",22.6187,22.6246,22.3777,22.3836,16211200.0],["2003-11-10",22.3689,22.41,22.1513,22.2248,13692600.0],["2003-11-11",22.1631,22.216,22.0661,22.1954,10710200.0],["2003-11-12",22.0896,22.363,22.0808,22.2836,11524800.0],["2003-11-13",22.2307,22.2866,22.1073,22.166,11586400.0],["2003-11-14",22.166,22.1807,21.9015,21.9632,13011600.0],["2003-11-17",21.8692,21.9721,21.8133,21.9191,12905400.0],["2003-11-18",21.9573,21.9691,21.7075,21.7369,13187000.0],["2003-11-19",21.731,21.928,21.7251,21.8603,11986200.0],["2003-11-20",21.7604,21.9809,21.681,21.7516,11660000.0],["2003-11-21",21.8398,21.8986,21.6693,21.8545,12748600.0],["2003-11-24",21.8839,22.0397,21.8368,22.0161,12723400.0],["2003-11-25",22.0367,22.1249,21.928,22.0602,10843800.0],["2003-11-26",21.8368,22.1896,21.8368,22.1837,12625000.0],["2003-11-28",21.7692,22.266,21.7692,22.1719,5382800.0],["2003-12-01",21.9427,22.4424,21.9427,22.4424,14578400.0],["2003-12-02",22.4629,22.5746,22.4277,22.5188,18055400.0],["2003-12-03",22.5455,22.5752,22.3732,22.4118,16416400.0],["2003-12-04",22.4118,22.4415,22.3316,22.4208,14279200.0],["2003-12-05",22.3821,22.501,22.3049,22.3108,11470400.0],["2003-12-08",22.3138,22.5752,22.2782,22.5752,14351000.0],["2003-12-09",22.6287,22.6317,22.3406,22.4,13526000.0],["2003-12-10",22.694,22.694,22.3524,22.4534,10213200.0],["2003-12-11",22.4861,22.5693,22.4415,22.5425,12332600.0],["2003-12-12",22.5455,22.6317,22.5069,22.5307,10176000.0],["2003-12-15",22.7831,22.9049,22.6406,22.7029,17195400.0],["2003-12-16",22.6643,23.1039,22.6495,23.0208,13961600.0],["2003-12-17",23.0208,23.1634,22.9851,23.1336,9198800.0],["2003-12-18",23.1158,23.4366,23.0534,23.4366,14935800.0],["2003-12-19",23.4366,23.5703,23.3624,23.4663,17564800.0],["2003-12-22",23.3921,23.5525,23.3654,23.4842,9015000.0],["2003-12-23",23.4069,23.597,23.3951,23.5584,9983400.0],["2003-12-24",23.5406,23.6446,23.5198,23.5406,3195600.0],["2003-12-26",23.496,23.6594,23.4663,23.6416,3974800.0],["2003-12-29",23.7337,23.8525,23.6475,23.8525,8800000.0],["2003-12-30",23.7664,23.9119,23.7634,23.9119,6945400.0],["2003-12-31",23.8376,23.9208,23.7812,23.8911,8070200.0],["2004-01-02",23.6891,23.8911,23.4396,23.4931,16897000.0],["2004-01-05",23.5614,23.6446,23.3832,23.5614,14535400.0],["2004-01-06",23.502,23.5822,23.4069,23.5228,15083600.0],["2004-01-07",23.4812,23.5168,23.4099,23.4693,13346200.0],["2004-01-08",23.4693,23.5079,23.3921,23.4812,13774200.0],["2004-01-09",23.4663,23.4812,23.2257,23.2733,13173400.0],["2004-01-12",23.2287,23.3475,23.2168,23.3178,10848600.0],["2004-01-13",23.2436,23.3921,23.2049,23.2584,10750800.0],["2004-01-14",23.2614,23.5555,23.2614,23.5406,12892800.0],["2004-01-15",23.5584,23.7188,23.0505,23.3713,22091200.0],["2004-01-16",23.3772,23.5406,23.2228,23.4723,14935800.0],["2004-01-20",23.5406,23.8079,23.5109,23.7842,14564800.0],["2004-01-21",23.7842,24.3486,23.7485,24.3129,18121600.0],["2004-01-22",24.3129,24.4169,24.1941,24.2684,15677800.0],["2004-01-23",24.3575,24.4585,24.0574,24.1406,12525800.0],["2004-01-26",24.105,24.4466,24.0634,24.4288,11386200.0],["2004-01-27",24.4466,24.5713,24.3545,24.3575,14184200.0],["2004-01-28",24.4169,24.6397,23.7634,23.9119,16121200.0],["2004-01-29",24.0604,24.0723,23.7634,24.0367,13861000.0],["2004-01-30",24.001,24.4347,23.9505,24.1971,11857400.0],["2004-02-02",24.1971,24.3812,24.105,24.2238,10329800.0],["2004-02-03",24.1792,24.3367,24.1169,24.2119,7410400.0],["2004-02-04",24.0961,24.3783,24.0961,24.2684,10217800.0],["2004-02-05",24.2684,24.4614,24.1792,24.3575,8777800.0],["2004-02-06",24.3575,24.6099,24.3575,24.5832,8582800.0],["2004-02-09",24.4763,24.5565,24.2089,24.2624,7605000.0],["2004-02-10",24.2684,24.3129,24.1347,24.2446,9265200.0],["2004-02-11",24.1555,24.3961,23.9862,24.3545,11446800.0],["2004-02-12",24.2832,24.4139,24.203,24.2535,5974200.0],["2004-02-13",24.3723,24.4139,24.1941,24.2297,8155400.0],["2004-02-17",24.2981,24.5208,24.2713,24.3159,7614800.0],["2004-02-18",24.2535,24.3604,24.1792,24.2297,7458000.0],["2004-02-19",24.2297,24.4288,24.1525,24.1703,9204400.0],["2004-02-20",24.1466,24.2713,23.9743,24.1614,9703400.0],["2004-02-23",24.1792,24.3812,24.1198,24.3575,9652400.0],["2004-02-24",24.2238,24.4525,24.1169,24.1941,11676600.0],["2004-02-25",24.2089,24.3545,24.1674,24.2713,8476400.0],["2004-02-26",24.2416,24.3872,24.1822,24.3575,8446800.0],["2004-02-27",24.3278,24.5,24.2179,24.3337,13627000.0],["2004-03-01",24.3991,24.5268,24.3456,24.3961,8755600.0],["2004-03-02",24.405,24.5802,24.3723,24.506,14651400.0],["2004-03-03",24.566,24.7909,24.503,24.7819,11514200.0],["2004-03-04",24.716,24.7579,24.596,24.632,8526000.0],["2004-03-05",24.521,24.8959,24.476,24.8179,11972000.0],["2004-03-08",24.7159,24.8569,24.674,24.7279,8339400.0],["2004-03-09",24.626,24.698,24.464,24.527,10125200.0],["2004-03-10",24.53,24.533,23.9421,23.9931,12053200.0],["2004-03-11",23.9961,24.257,23.7801,23.8611,15975200.0],["2004-03-12",23.9511,24.128,23.8911,24.092,10854400.0],["2004-03-15",24.0051,24.1071,23.7411,23.8131,10856800.0],["2004-03-16",24.0411,24.0711,23.8911,24.0291,13631600.0],["2004-03-17",24.191,24.296,24.0411,24.1311,11188000.0],["2004-03-18",23.9511,24.095,23.8671,24.0201,11857000.0],["2004-03-19",24.146,24.155,23.9391,23.9511,19400800.0],["2004-03-22",23.8311,23.8461,23.5462,23.6151,14832200.0],["2004-03-23",23.8191,23.8191,23.5311,23.5551,15793400.0],["2004-03-24",23.5701,23.6661,23.3962,23.4891,14829000.0],["2004-03-25",23.5911,23.9541,23.5341,23.9181,13512600.0],["2004-03-26",23.8761,24.1131,23.8461,24.0261,14308000.0],["2004-03-29",24.236,24.398,24.179,24.308,12083200.0],["2004-03-30",24.305,24.584,24.29,24.527,11363600.0],["2004-03-31",24.53,24.557,24.269,24.29,17437000.0],["2004-04-01",24.431,24.581,24.371,24.437,12958000.0],["2004-04-02",24.581,24.65,24.0531,24.149,22860800.0],["2004-04-05",24.149,24.383,23.9751,24.371,15189800.0],["2004-04-06",24.341,24.599,24.332,24.596,14484800.0],["2004-04-07",24.566,24.59,24.431,24.431,11183200.0],["2004-04-08",24.578,24.593,24.233,24.311,8213200.0],["2004-04-12",24.371,24.593,24.368,24.587,10105000.0],["2004-04-13",24.593,24.593,24.0741,24.146,16865000.0],["2004-04-14",23.7711,24.254,23.7231,24.0231,23632200.0],["2004-04-15",24.128,24.188,23.8521,24.08,14383800.0],["2004-04-16",24.131,24.296,24.0411,24.23,14094600.0],["2004-04-19",24.23,24.464,24.116,24.344,10681400.0],["2004-04-20",24.344,24.491,24.0201,24.0201,12165600.0],["2004-04-21",24.0561,24.266,23.9211,24.17,11839600.0],["2004-04-22",24.203,24.536,24.0831,24.413,12743200.0],["2004-04-23",24.431,24.446,24.281,24.431,8803200.0],["2004-04-26",24.431,24.488,24.335,24.371,9030400.0],["2004-04-27",24.416,24.593,24.392,24.533,10603800.0],["2004-04-28",24.422,24.464,24.266,24.266,9604200.0],["2004-04-29",24.341,24.506,24.0141,24.191,13749000.0],["2004-04-30",24.2,24.281,24.0411,24.143,10545800.0],["2004-05-03",24.0651,24.35,24.0651,24.29,8869600.0],["2004-05-04",24.275,24.566,24.221,24.452,11293800.0],["2004-05-05",24.359,24.488,24.356,24.467,9738800.0],["2004-05-06",24.269,24.374,23.8461,24.0261,14865400.0],["2004-05-07",23.8911,24.0741,23.4712,23.5611,14631800.0],["2004-05-10",23.4262,23.4622,23.0992,23.3722,16220800.0],["2004-05-11",23.3962,23.5462,23.2312,23.5252,12327200.0],["2004-05-12",23.7111,24.1041,23.5192,24.0981,18760800.0],["2004-05-13",23.9841,24.356,23.9841,24.0501,14427400.0],["2004-05-14",24.101,24.236,23.9211,24.0561,10800600.0],["2004-05-17",23.7711,24.242,23.7681,23.9571,12478400.0],["2004-05-18",24.0711,24.26,24.0591,24.251,10636000.0],["2004-05-19",24.35,24.533,24.176,24.191,13052000.0],["2004-05-20",24.266,24.476,24.212,24.392,10673400.0],["2004-05-21",24.44,24.56,24.377,24.437,9685400.0],["2004-05-24",24.548,24.56,24.425,24.461,8437200.0],["2004-05-25",24.362,24.7309,24.311,24.7279,13229400.0],["2004-05-26",24.629,24.8779,24.629,24.8779,14386200.0],["2004-05-27",24.8959,24.9349,24.551,24.7789,14058000.0],["2004-05-28",24.7789,25.0009,24.7549,24.9349,10294000.0],["2004-06-01",24.8359,24.9229,24.7339,24.9079,11683400.0],["2004-06-02",25.3017,25.3017,24.8807,25.1775,10461200.0],["2004-06-03",25.1532,25.235,25.0624,25.1472,8925800.0],["2004-06-04",25.2138,25.3743,25.1835,25.3198,9897600.0],["2004-06-07",25.3622,25.6499,25.3592,25.6318,11347400.0],["2004-06-08",25.4864,25.5621,25.3683,25.4864,11520600.0],["2004-06-09",25.4107,25.5046,25.2956,25.3047,7264400.0],["2004-06-10",25.2926,25.5137,25.1744,25.5046,7477600.0],["2004-06-14",25.3501,25.4622,25.0018,25.0018,10849400.0],["2004-06-15",25.1987,25.5773,25.1866,25.5106,14701200.0],["2004-06-16",25.5167,25.5954,25.4167,25.4198,11355200.0],["2004-06-17",25.335,25.4561,25.2865,25.341,8878600.0],["2004-06-18",25.3834,25.6318,25.3653,25.5954,9613000.0],["2004-06-21",25.5954,25.7378,25.5954,25.7257,10067600.0],["2004-06-22",25.6742,25.7075,25.5046,25.5985,12322000.0],["2004-06-23",25.547,25.7014,25.4137,25.6742,16322800.0],["2004-06-24",25.7287,25.9498,25.7014,25.8771,13723000.0],["2004-06-25",25.8801,25.9437,25.441,25.441,16040800.0],["2004-06-28",25.6984,25.8074,25.5167,25.659,11361600.0],["2004-06-29",25.5803,25.7075,25.547,25.6136,7428400.0],["2004-06-30",25.6166,25.8014,25.4046,25.6287,10198800.0],["2004-07-01",25.6318,25.7438,25.3501,25.4349,8796400.0],["2004-07-02",25.441,25.7226,25.4016,25.5106,5847800.0],["2004-07-06",25.444,25.4773,25.3107,25.338,6669400.0],["2004-07-07",25.4107,25.6106,25.3562,25.5106,6396800.0],["2004-07-08",25.4258,25.5409,25.2986,25.3229,7413800.0],["2004-07-09",25.4712,25.5076,25.335,25.4137,6017200.0],["2004-07-12",25.444,25.6984,25.444,25.6984,8271800.0],["2004-07-13",25.653,25.8408,25.6015,25.7832,9971000.0],["2004-07-14",25.6227,25.8498,25.4046,25.5318,14940400.0],["2004-07-15",25.5985,25.6681,25.3955,25.3955,11974200.0],["2004-07-16",25.6075,25.7045,25.4743,25.5833,11502400.0],["2004-07-19",25.6833,25.9589,25.6439,25.8589,10999200.0],["2004-07-20",25.7893,25.8559,25.6075,25.8226,11247200.0],["2004-07-21",25.8801,25.9256,25.4137,25.4137,10661400.0],["2004-07-22",25.3895,25.7408,25.3501,25.7045,12562200.0],["2004-07-23",25.6772,25.8014,25.5742,25.7014,9412800.0],["2004-07-26",25.6318,25.8953,25.6257,25.8256,9489200.0],["2004-07-27",25.8286,25.862,25.5712,25.7438,11091600.0],["2004-07-28",25.6318,25.8196,25.5318,25.7226,8186600.0],["2004-07-29",25.8044,25.8771,25.6318,25.7347,6422200.0],["2004-07-30",25.6923,25.765,25.5773,25.7469,6810400.0],["2004-08-02",25.6833,25.9982,25.6287,25.9468,7586800.0],["2004-08-03",25.8801,26.0467,25.8741,25.9892,8211000.0],["2004-08-04",25.8983,25.9134,25.6893,25.7741,8889200.0],["2004-08-05",25.8286,25.8317,25.4107,25.4107,9471000.0],["2004-08-06",25.3955,25.6499,25.2592,25.4137,10409600.0],["2004-08-09",25.4561,25.5137,25.3774,25.4198,7536200.0],["2004-08-10",25.4379,25.7438,25.4167,25.7438,8664400.0],["2004-08-11",25.6681,25.9043,25.6136,25.9043,8985800.0],["2004-08-12",25.8286,25.9256,25.7862,25.8377,7531800.0],["2004-08-13",25.8317,25.862,25.6287,25.7317,7832000.0],["2004-08-16",25.7287,26.077,25.7045,26.077,9970400.0],["2004-08-17",26.1194,26.3647,26.1073,26.3132,10672800.0],["2004-08-18",26.3041,26.5737,26.2739,26.4859,11816400.0],["2004-08-19",26.4556,26.5767,26.4283,26.5495,9856200.0],["2004-08-20",26.504,26.819,26.4435,26.8039,10309600.0],["2004-08-23",26.7887,26.8644,26.6767,26.7433,8469400.0],["2004-08-24",26.7433,26.8644,26.6979,26.8614,9984400.0],["2004-08-25",26.8099,26.8796,26.7433,26.8584,9729000.0],["2004-08-26",26.8281,26.9371,26.713,26.713,8829400.0],["2004-08-27",26.7584,27.0431,26.7221,26.9583,6883400.0],["2004-08-30",27.131,27.1794,26.9735,26.9977,6437700.0],["2004-08-31",27.1067,27.2521,26.9795,27.2461,10125800.0],["2004-09-01",27.1971,27.295,26.5853,26.7076,14293900.0],["2004-09-02",26.83,26.8484,26.4751,26.83,10074100.0],["2004-09-03",26.9218,26.9891,26.6281,26.6832,7788600.0],["2004-09-07",26.8912,27.1543,26.8483,27.087,9494700.0],["2004-09-08",26.9401,27.2216,26.9401,26.9891,7944500.0],["2004-09-09",27.0747,27.2155,26.9646,27.1482,6696800.0],["2004-09-10",27.0809,27.399,27.0564,27.2889,6291400.0],["2004-09-13",27.2032,27.3807,27.142,27.2155,7544300.0],["2004-09-14",27.087,27.2767,26.9646,27.1359,7993400.0],["2004-09-15",27.1421,27.2094,26.9769,27.0258,6568000.0],["2004-09-16",27.0992,27.1604,27.0136,27.1298,5731900.0],["2004-09-17",27.2216,27.4051,27.1726,27.3256,9626300.0],["2004-09-20",27.1665,27.2277,26.9952,27.1482,7013700.0],["2004-09-21",27.1482,27.4174,27.1176,27.3379,6711900.0],["2004-09-22",27.0197,27.3378,26.677,26.8728,9312700.0],["2004-09-23",26.879,26.9646,26.6403,26.6587,6091400.0],["2004-09-24",26.677,27.0625,26.6464,26.9095,9772100.0],["2004-09-27",26.983,27.038,26.7811,26.8117,8371100.0],["2004-09-28",26.7688,26.8606,26.5486,26.726,8270700.0],["2004-09-29",26.6465,26.7321,26.3405,26.6709,9114300.0],["2004-09-30",26.726,26.7566,26.3956,26.5118,9169000.0],["2004-10-01",26.6342,27.1726,26.5608,27.0197,8748600.0],["2004-10-04",27.1604,27.3317,27.0748,27.1359,6801500.0],["2004-10-05",27.2338,27.4724,27.1971,27.3623,8014600.0],["2004-10-06",27.4847,27.76,27.4296,27.6866,9269600.0],["2004-10-07",27.6866,27.7967,27.503,27.7967,7423000.0],["2004-10-08",27.76,27.8885,27.5459,27.6193,6117800.0],["2004-10-11",27.7111,27.8273,27.6438,27.7845,4367200.0],["2004-10-12",27.5336,27.8885,27.5336,27.8579,8336500.0],["2004-10-13",27.8579,27.9558,27.4113,27.5398,7803200.0],["2004-10-14",27.4113,27.6009,26.9401,27.0441,13686700.0],["2004-10-15",27.2277,27.5887,27.1298,27.5275,12905000.0],["2004-10-18",27.3746,27.5642,27.3256,27.5214,7712800.0],["2004-10-19",27.5336,27.6866,26.8361,27.1421,12862200.0],["2004-10-20",27.1421,27.1421,26.4507,26.7505,13009600.0],["2004-10-21",26.8422,27.1237,26.4445,26.8667,10874400.0],["2004-10-22",26.7994,27.1543,26.7566,26.7994,7644300.0],["2004-10-25",26.7076,26.7076,26.2732,26.6893,10422500.0],["2004-10-26",26.6893,26.8912,26.6281,26.8422,8632300.0],["2004-10-27",26.7749,27.2277,26.7076,27.1421,8503000.0],["2004-10-28",26.983,27.3929,26.983,27.2399,7280000.0],["2004-10-29",27.3072,27.4724,27.2644,27.4051,10054500.0],["2004-11-01",27.4847,27.6438,27.4235,27.6009,8223900.0],["2004-11-02",27.295,27.9008,27.295,27.6377,7889900.0],["2004-11-03",27.9864,28.1149,27.8396,27.9252,9683900.0],["2004-11-04",27.9314,28.3658,27.8579,28.2985,9109200.0],["2004-11-05",28.2985,28.4208,28.0598,28.1149,9740300.0],["2004-11-08",28.0965,28.4147,27.9681,28.1271,6992100.0],["2004-11-09",28.2679,28.2985,28.0354,28.1027,7021400.0],["2004-11-10",28.225,28.531,28.1455,28.2862,7132100.0],["2004-11-11",28.4514,28.9103,28.4331,28.8247,9026400.0],["2004-11-12",28.7329,29.0449,28.6534,29.0266,7514800.0],["2004-11-15",28.8736,29.0449,28.8247,28.9593,7550400.0],["2004-11-16",28.9593,28.9899,28.482,28.6166,9642500.0],["2004-11-17",28.7696,28.9164,28.3658,28.5065,9269900.0],["2004-11-18",28.2679,28.5616,28.2312,28.3964,10505800.0],["2004-11-19",28.2434,28.3046,27.9069,28.0537,12943700.0],["2004-11-22",27.9008,28.3535,27.9008,28.3046,9023900.0],["2004-11-23",28.1638,28.4086,28.1516,28.3902,8346000.0],["2004-11-24",28.2679,28.5432,28.2679,28.427,7115600.0],["2004-11-26",28.3658,28.5616,28.3107,28.4331,2400800.0],["2004-11-29",28.2985,28.5126,28.1455,28.3535,7712500.0],["2004-11-30",28.225,28.4147,28.1455,28.3107,8928800.0],["2004-12-01",28.2983,28.7988,28.2983,28.7865,10775600.0],["2004-12-02",28.6753,28.8915,28.5764,28.6814,6691600.0],["2004-12-03",28.5269,28.737,28.4281,28.6196,7228800.0],["2004-12-06",28.4652,28.7617,28.4528,28.7308,6067300.0],["2004-12-07",28.6258,28.7988,28.2922,28.3292,8282000.0],["2004-12-08",28.4528,28.564,28.2674,28.4899,7836800.0],["2004-12-09",28.4466,28.5764,28.3107,28.5455,6202000.0],["2004-12-10",28.391,28.527,28.2675,28.3478,6580800.0],["2004-12-13",28.4219,28.5084,28.2983,28.3972,9732800.0],["2004-12-14",28.3045,28.4034,28.2118,28.3169,9009500.0],["2004-12-15",28.2736,28.4343,28.2674,28.3787,8868200.0],["2004-12-16",28.3045,28.5022,28.2675,28.4775,9509400.0],["2004-12-17",28.1748,28.5146,27.9276,27.9276,16696300.0],["2004-12-20",28.1192,28.391,27.9771,28.1253,8782100.0],["2004-12-21",28.2736,28.7,28.1439,28.6135,7447500.0],["2004-12-22",28.6196,28.9718,28.5702,28.9162,8967500.0],["2004-12-23",28.9595,29.0274,28.8297,28.8544,5191200.0],["2004-12-27",28.805,28.9842,28.805,28.8297,4281800.0],["2004-12-28",28.7926,29.046,28.7926,29.0213,4913200.0],["2004-12-29",28.8977,29.0645,28.8977,28.9533,5795400.0],["2004-12-30",28.978,29.1386,28.9471,29.0151,5628100.0],["2004-12-31",28.9224,29.1757,28.8977,29.0336,5348800.0],["2005-01-03",28.8297,29.0089,28.5331,28.7061,10238100.0],["2005-01-04",28.6752,28.8729,28.2613,28.3107,10264100.0],["2005-01-05",28.1995,28.3848,27.9585,27.9832,14796100.0],["2005-01-06",28.0636,28.1933,27.7979,27.94,14602200.0],["2005-01-07",27.9894,28.0265,27.6311,27.6372,10547200.0],["2005-01-10",27.6681,28.0141,27.6619,27.9832,11488600.0],["2005-01-11",27.8967,28.0697,27.7793,27.9153,8900700.0],["2005-01-12",27.9153,28.0141,27.6434,27.8411,9709300.0],["2005-01-13",27.8658,27.8967,27.4333,27.4951,12200500.0],["2005-01-14",27.7114,27.8102,27.5569,27.7361,11224200.0],["2005-01-18",27.8288,28.4096,27.6249,28.2551,15553300.0],["2005-01-19",27.9585,28.0388,27.7546,27.7855,10838600.0],["2005-01-20",27.7608,28.1562,27.7484,27.9956,11086700.0],["2005-01-21",27.9647,28.113,27.8164,27.8596,8258900.0],["2005-01-24",27.8967,28.1995,27.8905,27.94,7088400.0],["2005-01-25",27.9462,28.3601,27.9462,28.1686,7370000.0],["2005-01-26",28.2551,28.3725,28.1315,28.2798,7771400.0],["2005-01-27",28.1501,28.286,28.0203,28.1315,5700200.0],["2005-01-28",28.0697,28.2736,28.0574,28.2366,6836900.0],["2005-01-31",28.391,28.6876,28.3601,28.6505,10799200.0],["2005-02-01",28.6443,28.9162,28.6258,28.8421,8110400.0],["2005-02-02",28.7,28.8853,28.6691,28.873,7091700.0],["2005-02-03",28.6999,28.7926,28.5702,28.6691,7452400.0],["2005-02-04",28.6073,28.978,28.6073,28.9718,7539900.0],["2005-02-07",28.8421,28.9471,28.737,28.8174,7041700.0],["2005-02-08",28.7617,28.9965,28.7617,28.9718,4591400.0],["2005-02-09",28.9533,29.0274,28.6876,28.6938,5396800.0],["2005-02-10",28.8235,29.0398,28.7926,28.9965,6027900.0],["2005-02-11",28.9965,29.083,28.8112,28.9286,7038700.0],["2005-02-14",28.9718,29.0954,28.9162,28.9965,5887300.0],["2005-02-15",28.9162,29.083,28.8915,29.0769,5792600.0],["2005-02-16",28.8977,28.978,28.7308,28.8977,6073000.0],["2005-02-17",28.8853,29.0398,28.632,28.6444,9197800.0],["2005-02-18",28.6382,28.6443,28.2057,28.2613,11250300.0],["2005-02-22",28.1439,28.2551,27.9029,27.9276,12081600.0],["2005-02-23",28.1439,28.4096,28.0388,28.2551,7740000.0],["2005-02-24",28.2057,28.6691,28.1871,28.5455,9387700.0],["2005-02-25",28.4837,29.0336,28.3601,28.91,8157100.0],["2005-02-28",28.7617,28.978,28.6258,28.8235,10043400.0],["2005-03-01",28.8235,29.1634,28.8173,29.0892,10527200.0],["2005-03-02",28.9457,29.2077,28.927,29.0518,9691700.0],["2005-03-03",29.0268,29.1578,28.6089,28.9021,9103300.0],["2005-03-04",29.0705,29.2576,29.0081,29.1828,8889400.0],["2005-03-07",29.1329,29.2514,28.9769,28.9894,7653200.0],["2005-03-08",28.8522,28.9832,28.665,28.8584,7804800.0],["2005-03-09",28.7898,28.821,28.403,28.5091,10203500.0],["2005-03-10",28.5714,28.8335,28.4217,28.6089,8026800.0],["2005-03-11",28.6276,28.7586,28.4155,28.5527,7595000.0],["2005-03-14",28.5278,28.6026,28.2408,28.5714,9219900.0],["2005-03-15",28.509,28.821,28.3968,28.4092,7143800.0],["2005-03-16",28.1971,28.2346,27.854,27.9476,12799200.0],["2005-03-17",28.01,28.1722,27.8852,27.9351,7583800.0],["2005-03-18",27.9975,28.1597,27.7293,28.0349,19222100.0],["2005-03-21",27.8478,27.9039,27.4049,27.6357,10031000.0],["2005-03-22",27.7105,27.7792,27.0742,27.2364,12770500.0],["2005-03-23",27.1429,27.5858,27.0867,27.4361,16983100.0],["2005-03-24",27.6045,27.7792,27.2926,27.2926,10748400.0],["2005-03-28",27.4673,27.9102,27.4298,27.6294,12028800.0],["2005-03-29",27.6357,27.748,27.3238,27.3799,11567100.0],["2005-03-30",27.3238,27.5733,27.2177,27.461,12252600.0],["2005-03-31",27.5109,27.7604,27.3612,27.5109,12242400.0],["2005-04-01",27.7106,27.8728,27.2739,27.4548,11748100.0],["2005-04-04",27.3862,27.592,27.1429,27.5483,12265300.0],["2005-04-05",27.6669,27.8291,27.5421,27.6419,8477100.0],["2005-04-06",27.7979,28.0162,27.6981,27.8228,8186000.0],["2005-04-07",27.9788,28.1535,27.9164,27.9663,8529100.0],["2005-04-08",28.1348,28.1847,27.8416,27.8727,6728400.0],["2005-04-11",28.0412,28.1784,27.9538,28.0599,6809600.0],["2005-04-12",28.01,28.5714,27.854,28.3968,10269300.0],["2005-04-13",28.3156,28.5215,27.985,28.141,8569000.0],["2005-04-14",28.0848,28.1348,27.854,27.8727,9956000.0],["2005-04-15",27.7417,28.0599,27.4548,27.6232,13423000.0],["2005-04-18",27.8478,28.0412,27.6918,27.9039,16980700.0],["2005-04-19",27.9476,28.1347,27.9102,28.0287,9657400.0],["2005-04-20",28.0287,28.0349,27.5109,27.592,11100500.0],["2005-04-21",27.6981,27.8229,27.1179,27.6919,12941300.0],["2005-04-22",27.617,27.8852,27.355,27.6794,8948300.0],["2005-04-25",27.8977,28.0162,27.6045,27.9663,8189300.0],["2005-04-26",27.854,28.0786,27.7916,27.8291,7244800.0],["2005-04-27",27.6295,28.0661,27.5733,27.9913,9465300.0],["2005-04-28",27.8603,28.0849,27.7792,27.879,7992700.0],["2005-04-29",27.985,28.1098,27.6731,28.0973,10723600.0],["2005-05-02",27.9663,28.3157,27.9538,28.2845,7910400.0],["2005-05-03",28.2595,28.5278,28.141,28.2969,9886800.0],["2005-05-04",28.4466,28.6837,28.1909,28.6775,9779100.0],["2005-05-05",28.5839,28.7898,28.3157,28.6026,8165200.0],["2005-05-06",28.6588,28.665,28.2969,28.378,7758100.0],["2005-05-09",28.3281,28.534,28.2907,28.5278,5546400.0],["2005-05-10",28.2782,28.5153,28.1847,28.3094,7526600.0],["2005-05-11",28.3157,28.534,28.1597,28.4841,7620400.0],["2005-05-12",28.3843,28.6213,28.2408,28.2845,9033300.0],["2005-05-13",28.3843,28.4092,27.9039,28.1535,9838500.0],["2005-05-16",28.1535,28.64,28.1535,28.6026,7024300.0],["2005-05-17",28.4217,28.821,28.3469,28.7835,6908200.0],["2005-05-18",28.8397,29.1641,28.821,29.1017,8961400.0],["2005-05-19",28.9145,29.1578,28.8022,28.9769,6709900.0],["2005-05-20",29.0081,29.0955,28.8522,29.0518,7617800.0],["2005-05-23",29.0081,29.1641,28.9894,29.0393,5728600.0],["2005-05-24",29.0081,29.1578,28.8834,29.0767,6375100.0],["2005-05-25",28.9208,29.0705,28.8834,29.0331,6931900.0],["2005-05-26",29.1516,29.1953,29.0081,29.1391,6935700.0],["2005-05-27",29.0393,29.1329,28.9333,29.1017,5211400.0],["2005-05-31",29.0455,29.1017,28.8958,28.8958,9095400.0],["2005-06-01",28.9588,29.4187,28.9147,29.1604,9146100.0],["2005-06-02",29.1226,29.1226,28.9651,29.0911,6693200.0],["2005-06-03",28.8643,28.984,28.795,28.8391,6426700.0],["2005-06-06",28.8139,28.9462,28.7005,28.9147,4520100.0],["2005-06-07",28.9588,29.1415,28.8643,28.8895,6265100.0],["2005-06-08",28.9777,29.1037,28.8643,28.921,5255900.0],["2005-06-09",28.8706,29.11,28.7761,29.0344,6333700.0],["2005-06-10",29.0344,29.0848,28.8265,28.9777,5106400.0],["2005-06-13",28.8454,29.0974,28.7446,28.9273,5765400.0],["2005-06-14",28.8769,29.0155,28.8328,28.9588,5093400.0],["2005-06-15",29.0722,29.3746,28.9336,29.3557,10128700.0],["2005-06-16",29.3431,29.4187,29.2045,29.2486,6729200.0],["2005-06-17",29.5321,29.5321,29.2234,29.3809,13876500.0],["2005-06-20",29.2423,29.5321,29.1667,29.425,8135700.0],["2005-06-21",29.425,29.7714,29.425,29.6581,12812100.0],["2005-06-22",29.6455,29.8848,29.6329,29.6518,10628100.0],["2005-06-23",29.6077,29.7211,29.2801,29.3557,10607300.0],["2005-06-24",29.3242,29.6707,29.2108,29.4502,12332000.0],["2005-06-27",29.4502,29.5447,29.1982,29.2297,9136800.0],["2005-06-28",29.3872,29.5447,29.2675,29.3998,8160400.0],["2005-06-29",29.4502,29.6581,29.4376,29.551,9222600.0],["2005-06-30",29.2927,29.2927,28.7131,28.732,42051300.0],["2005-07-01",28.732,28.9084,28.0706,28.3352,34938900.0],["2005-07-05",28.4108,28.4612,28.1021,28.4171,25842200.0],["2005-07-06",28.4423,28.4738,28.1588,28.1588,22795900.0],["2005-07-07",28.1273,28.2218,27.9068,28.1462,17265100.0],["2005-07-08",28.1903,28.4864,28.0769,28.4423,15123800.0],["2005-07-11",28.5242,28.6502,28.3478,28.4549,15516700.0],["2005-07-12",28.4549,28.7068,28.3919,28.5431,14704800.0],["2005-07-13",28.8139,28.8517,28.606,28.8202,14116900.0],["2005-07-14",28.8517,28.9462,28.795,28.858,13844700.0],["2005-07-15",28.8643,29.0092,28.8391,28.9651,13909400.0],["2005-07-18",28.5305,28.7194,28.3982,28.3982,19272500.0],["2005-07-19",28.5242,28.5808,28.0895,28.2344,18397300.0],["2005-07-20",28.2407,28.3352,28.0832,28.2596,13133300.0],["2005-07-21",28.2848,28.3226,28.0958,28.0958,11957200.0],["2005-07-22",28.1777,28.2533,28.0391,28.2533,8088100.0],["2005-07-25",28.2974,28.3919,28.1336,28.1336,10232800.0],["2005-07-26",28.0769,28.184,27.9824,28.0517,15081700.0],["2005-07-27",27.9509,28.0265,27.6863,27.8123,23059100.0],["2005-07-28",27.7934,27.8879,27.68,27.7241,12103900.0],["2005-07-29",27.7178,27.8438,27.4658,27.4658,13126200.0],["2005-08-01",27.5729,27.6233,27.4532,27.5036,12298400.0],["2005-08-02",27.5981,27.7493,27.5351,27.68,10597200.0],["2005-08-03",27.6548,27.7304,27.4973,27.5792,12631900.0],["2005-08-04",27.5792,27.5918,27.4091,27.5351,11410100.0],["2005-08-05",27.4784,27.5162,27.1761,27.2454,12698500.0],["2005-08-08",27.3021,27.3713,27.0375,27.0501,9544000.0],["2005-08-09",27.0501,27.195,26.9241,27.0249,11487100.0],["2005-08-10",27.1824,27.3335,26.7666,26.9304,16749400.0],["2005-08-11",26.9934,27.006,26.7414,26.9556,11957500.0],["2005-08-12",27.0249,27.0564,26.8296,26.8926,8386000.0],["2005-08-15",26.9745,27.3399,26.8926,27.2013,12521500.0],["2005-08-16",27.3083,27.8123,27.3083,27.5414,19137500.0],["2005-08-17",27.5855,27.7304,27.4658,27.5477,13637600.0],["2005-08-18",27.5477,27.7115,27.4217,27.5918,11846600.0],["2005-08-19",27.7052,27.7052,27.4721,27.4784,7767700.0],["2005-08-22",27.5855,27.6926,27.4028,27.554,8004700.0],["2005-08-23",27.5603,27.6233,27.1635,27.3021,9228600.0],["2005-08-24",27.3398,27.4154,27.0249,27.0312,10045500.0],["2005-08-25",27.1698,27.2202,27.0375,27.132,6963100.0],["2005-08-26",27.0879,27.1257,26.8485,26.9871,10788500.0],["2005-08-29",26.9367,27.4028,26.7855,27.3146,11389200.0],["2005-08-30",27.3272,27.3272,27.0438,27.1509,15381300.0],["2005-08-31",27.1891,27.4249,27.0999,27.4249,11348700.0],["2005-09-01",27.4313,27.8137,27.2018,27.4695,13294700.0],["2005-09-02",27.5651,27.6225,27.3166,27.3484,9509000.0],["2005-09-06",27.4504,27.6671,27.3739,27.6289,11949200.0],["2005-09-07",27.6289,27.6671,27.5014,27.6034,9770000.0],["2005-09-08",27.5715,27.6289,27.3994,27.4249,10490200.0],["2005-09-09",27.444,27.5014,27.3484,27.3739,13402900.0],["2005-09-12",27.3421,27.4377,27.2082,27.2146,13153800.0],["2005-09-13",27.1062,27.2656,27.1062,27.1891,11504700.0],["2005-09-14",27.2019,27.3038,27.0871,27.1764,11571300.0],["2005-09-15",27.2337,27.3293,27.1509,27.2337,9177200.0],["2005-09-16",27.3931,27.8456,27.3166,27.8392,24500500.0],["2005-09-19",27.8392,27.8392,27.4887,27.6544,10275900.0],["2005-09-20",27.648,27.7882,27.2847,27.4058,12390600.0],["2005-09-21",27.2465,27.3166,26.8513,26.9342,19531400.0],["2005-09-22",26.9023,26.9342,26.6474,26.8895,16441800.0],["2005-09-23",26.9023,27.0871,26.692,26.915,11267900.0],["2005-09-26",27.1509,27.2273,26.6983,26.7685,15253500.0],["2005-09-27",26.8067,26.8449,26.6091,26.7175,11978700.0],["2005-09-28",26.8258,26.8322,26.3542,26.5135,14976400.0],["2005-09-29",26.4816,26.8386,26.214,26.8322,17436800.0],["2005-09-30",26.8641,27.1636,26.7748,26.8322,15079700.0],["2005-10-03",27.068,27.1381,26.743,26.8003,13229600.0],["2005-10-04",26.8577,27.1062,26.7047,26.7111,11183700.0],["2005-10-05",26.7366,27.2592,26.6792,26.743,11886600.0],["2005-10-06",26.7685,27.1891,26.7557,26.915,14776300.0],["2005-10-07",27.1254,27.1381,26.8896,26.9405,9818200.0],["2005-10-10",27.0234,27.0553,26.8003,26.8258,10301800.0],["2005-10-11",26.8641,26.9915,26.6601,26.692,11136100.0],["2005-10-12",26.7047,26.9915,26.6027,26.6983,11057200.0],["2005-10-13",26.6983,26.8386,26.3733,26.7685,14538800.0],["2005-10-14",26.8641,26.9342,26.7047,26.8003,13751600.0],["2005-10-17",26.8322,26.9087,26.7238,26.8003,10224400.0],["2005-10-18",26.8322,26.8513,26.4944,26.4944,10709200.0],["2005-10-19",26.6729,27.0616,26.539,27.0489,23207200.0],["2005-10-20",27.1126,27.3994,26.8003,26.8959,19581300.0],["2005-10-21",26.9915,27.0871,26.8322,26.9342,14292900.0],["2005-10-24",27.0935,27.648,27.0807,27.648,14165900.0],["2005-10-25",27.6607,27.6607,27.3166,27.5205,11885100.0],["2005-10-26",27.4568,27.7755,27.4058,27.5333,10893200.0],["2005-10-27",27.5397,27.7245,27.4759,27.5205,9911500.0],["2005-10-28",27.6799,28.0304,27.5524,28.0304,14087800.0],["2005-10-31",28.0431,28.1005,27.8328,27.8774,14757400.0],["2005-11-01",27.8838,27.9539,27.5779,27.801,19218600.0],["2005-11-02",27.9029,28.1324,27.8201,28.0941,11795200.0],["2005-11-03",28.2025,28.2535,27.852,28.0495,14361800.0],["2005-11-04",28.1388,28.2853,28.075,28.1897,11984700.0],["2005-11-07",28.2981,28.3491,28.1515,28.3363,9632500.0],["2005-11-08",28.2917,28.3618,28.2025,28.2917,7777700.0],["2005-11-09",28.3427,28.553,28.2981,28.3873,9608400.0],["2005-11-10",28.4383,28.9482,28.4064,28.8717,13948700.0],["2005-11-11",28.8398,29.0629,28.757,28.9737,11850900.0],["2005-11-14",28.8781,29.1457,28.8143,29.0756,9828400.0],["2005-11-15",29.0501,29.1011,28.7378,28.8398,11406600.0],["2005-11-16",28.9354,28.9864,28.6168,28.6614,11949900.0],["2005-11-17",28.6805,28.9291,28.6104,28.8972,11455700.0],["2005-11-18",29.2987,29.2987,28.8398,29.0374,13406200.0],["2005-11-21",29.0629,29.2732,29.0055,29.2158,14224100.0],["2005-11-22",29.2477,29.4134,29.0756,29.3816,16508200.0],["2005-11-23",29.3242,29.9552,29.286,29.7703,17356500.0],["2005-11-25",29.8596,29.987,29.8022,29.9488,5130700.0],["2005-11-28",29.9616,30.0508,29.6493,29.6747,14917500.0],["2005-11-29",29.764,29.9297,29.7512,29.815,13686200.0],["2005-11-30",29.9502,29.9567,29.5315,29.5637,14514600.0],["2005-12-01",29.6346,29.8021,29.5057,29.5573,13589900.0],["2005-12-02",29.5573,29.7505,29.48,29.7183,9221600.0],["2005-12-05",29.5895,29.9825,29.4993,29.9116,11815700.0],["2005-12-06",29.9309,30.1049,29.7183,29.8343,12883300.0],["2005-12-07",29.7956,29.8536,29.2609,29.5444,11727100.0],["2005-12-08",29.5315,29.6539,29.3511,29.4928,10978000.0],["2005-12-09",29.4928,29.7699,29.3833,29.5702,8840600.0],["2005-12-12",29.6217,29.6797,29.3898,29.4671,10321300.0],["2005-12-13",29.3898,30.0855,29.3833,29.9567,13980700.0],["2005-12-14",30.034,30.2724,29.9567,30.1371,15120000.0],["2005-12-15",30.0855,30.1564,29.8794,30.0727,10459700.0],["2005-12-16",30.2466,30.4399,30.1757,30.2595,18620400.0],["2005-12-19",30.0727,30.1371,29.8407,29.976,12631900.0],["2005-12-20",30.1049,30.1822,30.0147,30.0791,11935800.0],["2005-12-21",30.195,30.2788,29.8987,30.0469,13973100.0],["2005-12-22",30.1371,30.2724,29.9889,30.2273,12058500.0],["2005-12-23",30.2788,30.311,30.1886,30.2402,6523300.0],["2005-12-27",30.0082,30.4399,29.9953,29.9953,9184500.0],["2005-12-28",30.1242,30.1628,29.8085,29.8085,7799100.0],["2005-12-29",29.8601,30.0082,29.7377,29.757,6998700.0],["2005-12-30",29.6475,29.8665,29.5766,29.7312,14498300.0],["2006-01-03",30.2273,30.3948,29.7312,30.3303,16296700.0],["2006-01-04",30.2788,30.4334,29.9245,30.0082,17757900.0],["2006-01-05",30.0082,30.1693,29.8407,30.0469,14970700.0],["2006-01-06",30.15,30.2208,29.8601,30.0018,12599800.0],["2006-01-09",30.0984,30.2595,29.8665,30.0211,15619400.0],["2006-01-10",29.8923,29.9631,29.5573,29.7699,15634600.0],["2006-01-11",29.6732,29.7956,29.4735,29.699,14742100.0],["2006-01-12",29.7763,29.7827,29.4477,29.5057,10546600.0],["2006-01-13",29.5251,29.6346,29.4284,29.5057,10791000.0],["2006-01-17",29.248,29.364,28.9904,29.1901,14605900.0],["2006-01-18",29.1965,29.4091,28.9388,29.1579,10867000.0],["2006-01-19",29.5573,29.5573,28.8937,29.0805,14584000.0],["2006-01-20",28.9903,29.087,28.4556,28.4685,24950800.0],["2006-01-23",28.024,28.5973,28.0175,28.3203,23459500.0],["2006-01-24",28.3977,28.7842,28.3719,28.5007,13500300.0],["2006-01-25",28.4428,28.7649,28.4428,28.752,15132000.0],["2006-01-26",28.9903,29.0934,28.7777,28.9259,18449100.0],["2006-01-27",28.9259,29.0612,28.7391,28.8615,12250800.0],["2006-01-30",28.8293,29.2158,28.5072,28.6554,14812100.0],["2006-01-31",28.7649,28.8164,28.4234,28.4943,19151000.0],["2006-02-01",28.4105,28.5007,28.2559,28.3139,15854700.0],["2006-02-02",28.3139,28.3268,27.9402,27.9853,14745100.0],["2006-02-03",27.8952,28.0562,27.6504,27.7599,17097000.0],["2006-02-06",27.9596,28.1206,27.8565,27.9402,12554600.0],["2006-02-07",28.0884,28.2624,27.9982,28.0176,13914200.0],["2006-02-08",28.0562,28.1657,27.9209,28.1335,11101600.0],["2006-02-09",28.1851,28.3783,28.1528,28.2366,13766200.0],["2006-02-10",28.1979,28.359,27.966,28.2946,9038900.0],["2006-02-13",28.1529,28.3203,27.8952,28.1529,8329500.0],["2006-02-14",28.2946,28.6618,28.1722,28.4492,17049200.0],["2006-02-15",28.3912,28.7326,28.301,28.578,12818500.0],["2006-02-16",28.5974,28.8164,28.5265,28.7906,11773700.0],["2006-02-17",28.8486,29.1965,28.6811,28.7713,11938900.0],["2006-02-21",28.8035,28.8808,28.6747,28.7004,10380500.0],["2006-02-22",28.636,29.0999,28.6167,29.0419,14729600.0],["2006-02-23",29.1127,29.4413,28.9903,29.2287,17345700.0],["2006-02-24",28.9517,29.5637,28.9517,29.4542,13832400.0],["2006-02-27",29.5315,29.6346,29.4413,29.6217,18460200.0],["2006-02-28",29.4864,29.6668,29.4735,29.5379,20699000.0],["2006-03-01",29.5379,29.7464,29.5119,29.7008,15576200.0],["2006-03-02",29.4728,29.5445,29.2448,29.4077,14367400.0],["2006-03-03",29.3621,29.6291,29.2969,29.4337,12399500.0],["2006-03-06",29.3751,29.5054,29.2514,29.4468,11318400.0],["2006-03-07",29.3686,29.7594,29.3425,29.7138,12823300.0],["2006-03-08",29.5835,29.8897,29.5835,29.7724,14201200.0],["2006-03-09",29.7659,29.8376,29.6291,29.6682,11922800.0],["2006-03-10",29.6356,29.9613,29.6031,29.9287,12535400.0],["2006-03-13",29.9352,30.0916,29.8245,29.9222,10090800.0],["2006-03-14",29.9613,30.2218,29.9222,30.1306,14364000.0],["2006-03-15",29.9939,30.3065,29.8766,30.2218,11344600.0],["2006-03-16",30.274,30.5475,30.274,30.4563,13005400.0],["2006-03-17",30.5931,30.5996,30.3782,30.5475,18970500.0],["2006-03-20",30.4238,30.6126,30.3261,30.5475,11243700.0],["2006-03-21",30.4498,30.5996,30.3,30.3326,11774400.0],["2006-03-22",30.2218,30.7038,30.2218,30.6061,11157200.0],["2006-03-23",30.528,30.5996,30.3586,30.4172,10793900.0],["2006-03-24",30.4694,30.6126,30.3912,30.5475,10495000.0],["2006-03-27",30.4759,30.567,30.3977,30.4954,10450300.0],["2006-03-28",30.3651,30.6192,29.9287,30.0004,16077800.0],["2006-03-29",30.072,30.1567,29.7789,29.9418,11836200.0],["2006-03-30",29.831,30.0199,29.6226,29.7073,12825100.0],["2006-03-31",29.7854,29.9092,29.6031,29.6617,10968800.0],["2006-04-03",29.8636,30.1046,29.7398,29.7529,11832600.0],["2006-04-04",29.8115,30.2218,29.7659,30.1502,8823300.0],["2006-04-05",30.0981,30.3326,30.0981,30.3195,10249600.0],["2006-04-06",30.1763,30.3065,29.9939,30.0916,7795500.0],["2006-04-07",30.2284,30.2674,29.7399,29.792,9406600.0],["2006-04-10",29.8962,30.0134,29.7268,29.7529,9100000.0],["2006-04-11",29.7985,29.9613,29.6031,29.6747,8570000.0],["2006-04-12",29.7138,29.9092,29.6812,29.7789,7157300.0],["2006-04-13",29.7855,29.9157,29.7008,29.7855,7642200.0],["2006-04-17",29.9287,29.9287,29.4793,29.6226,10618900.0],["2006-04-18",29.6031,30.1567,29.551,29.9353,16356400.0],["2006-04-19",29.8766,30.1176,29.8245,29.9939,10493000.0],["2006-04-20",30.3521,30.5149,30.033,30.1437,17056200.0],["2006-04-21",30.1893,30.5801,30.1893,30.528,16502600.0],["2006-04-24",30.515,30.7038,30.4238,30.6582,12568100.0],["2006-04-25",30.6257,30.7234,30.5019,30.6713,12677000.0],["2006-04-26",30.6778,31.1207,30.6452,31.0751,19058900.0],["2006-04-27",30.9969,32.0326,30.9448,31.9414,34554500.0],["2006-04-28",31.8697,32.5536,31.8502,32.5145,29595900.0],["2006-05-01",32.4624,32.5666,31.9804,32.0326,21093000.0],["2006-05-02",32.0846,32.3452,32.0846,32.2149,19227800.0],["2006-05-03",32.0912,32.3061,32.0586,32.1107,13745200.0],["2006-05-04",32.2735,32.5341,32.2605,32.5275,15863000.0],["2006-05-05",32.5666,32.8923,32.5341,32.8728,19401000.0],["2006-05-08",32.6969,32.7751,32.5666,32.6383,10721900.0],["2006-05-09",32.6383,32.7946,32.5927,32.6904,10343700.0],["2006-05-10",32.5862,32.8532,32.3973,32.6774,11892500.0],["2006-05-11",32.762,32.762,32.2019,32.3647,11227700.0],["2006-05-12",32.3647,32.4689,32.0,32.0456,15232200.0],["2006-05-15",31.9153,32.4168,31.6548,32.2735,13367300.0],["2006-05-16",32.3191,32.4364,32.1693,32.3322,8121100.0],["2006-05-17",32.1107,32.1172,31.4594,31.6287,20638000.0],["2006-05-18",31.6873,31.9414,31.3226,31.3421,13165300.0],["2006-05-19",31.4919,31.6417,31.264,31.4398,15761800.0],["2006-05-22",31.4398,31.7394,31.3356,31.4333,16162600.0],["2006-05-23",31.7525,31.8437,31.3812,31.4138,12592100.0],["2006-05-24",31.3942,31.7264,31.2705,31.5766,17052700.0],["2006-05-25",31.7525,31.9609,31.5375,31.8567,13871200.0],["2006-05-26",32.013,32.3126,31.8241,32.1628,15352800.0],["2006-05-30",32.0325,32.0651,31.6873,31.7199,14796800.0],["2006-05-31",31.8186,31.9634,31.5225,31.8515,15518900.0],["2006-06-01",31.8515,32.0753,31.812,32.0489,14188200.0],["2006-06-02",32.3912,32.5294,32.1937,32.4175,13392700.0],["2006-06-05",32.378,32.5623,32.0226,32.0753,10750300.0],["2006-06-06",32.1148,32.299,31.608,31.9371,15816700.0],["2006-06-07",31.9173,32.4043,31.7989,32.1477,12480200.0],["2006-06-08",32.0226,32.378,31.9305,32.2661,15392800.0],["2006-06-09",32.1477,32.378,32.0029,32.1082,11685300.0],["2006-06-12",32.1148,32.253,31.8186,31.8581,9570900.0],["2006-06-13",31.687,32.0161,30.7657,30.9763,22932100.0],["2006-06-14",30.917,31.1013,30.18,30.6933,20908100.0],["2006-06-15",30.8381,31.6344,30.7986,31.5291,21674900.0],["2006-06-16",31.3909,31.5159,31.1868,31.2066,21387400.0],["2006-06-19",31.5422,31.5422,30.9631,31.0223,10154500.0],["2006-06-20",30.9368,31.2329,30.9302,30.9828,12954900.0],["2006-06-21",30.95,31.3053,30.95,31.1342,11575200.0],["2006-06-22",31.1342,31.3909,31.0157,31.2856,10268800.0],["2006-06-23",31.1934,31.4106,31.0092,31.2,12398500.0],["2006-06-26",31.1605,31.279,31.0355,31.2329,8859800.0],["2006-06-27",31.2329,31.3909,31.1211,31.1276,10128700.0],["2006-06-28",31.1934,31.4698,31.1934,31.358,12517900.0],["2006-06-29",31.3974,32.049,31.3053,31.9831,16028900.0],["2006-06-30",32.1148,32.1213,31.5949,31.6541,14414500.0],["2006-07-03",31.7133,32.2661,31.7067,32.1213,6660400.0],["2006-07-05",31.9173,32.3122,31.7989,32.1608,12059500.0],["2006-07-06",32.1608,32.4504,32.1082,32.2859,7653500.0],["2006-07-07",32.1806,32.3912,32.016,32.1148,7583700.0],["2006-07-10",32.3253,32.4241,32.2727,32.3385,7321900.0],["2006-07-11",32.2266,32.4043,32.0226,32.3451,11447500.0],["2006-07-12",32.3649,32.3846,31.9174,31.9634,7977600.0],["2006-07-13",31.9634,32.095,31.5225,31.5751,12113600.0],["2006-07-14",31.5883,31.9173,31.3185,31.7923,10613100.0],["2006-07-17",31.6607,31.891,31.5027,31.7331,10434700.0],["2006-07-18",31.6936,31.97,31.4501,31.8778,9437000.0],["2006-07-19",32.2332,32.8913,32.1477,32.8716,24176600.0],["2006-07-20",32.7926,32.9505,32.6412,32.6741,15785300.0],["2006-07-21",32.8058,33.0756,32.7531,32.9966,19627600.0],["2006-07-24",33.0032,33.3651,32.9966,33.2796,13098200.0],["2006-07-25",33.2862,33.6218,33.2664,33.4375,15198200.0],["2006-07-26",33.3191,33.6942,33.2927,33.556,14242200.0],["2006-07-27",33.7534,33.8587,33.5494,33.5757,13054100.0],["2006-07-28",33.6678,34.1548,33.6678,33.9969,12051700.0],["2006-07-31",33.9837,33.9903,33.6942,33.9114,10928400.0],["2006-08-01",33.7863,33.9443,33.6152,33.9114,11102900.0],["2006-08-02",33.9969,34.2009,33.9048,34.1943,9711300.0],["2006-08-03",34.1351,34.4444,34.0627,34.2009,11329500.0],["2006-08-04",34.5497,34.7142,34.3062,34.4312,19869100.0],["2006-08-07",34.3523,34.4576,34.2864,34.3259,9614800.0],["2006-08-08",34.451,34.6682,34.1877,34.2601,12969100.0],["2006-08-09",34.3852,34.5958,33.7929,33.9179,12412600.0],["2006-08-10",33.7666,33.9903,33.6086,33.9048,10816200.0],["2006-08-11",33.7797,33.8982,33.3651,33.8258,11741200.0],["2006-08-14",33.9574,34.1417,33.5757,33.6481,8245700.0],["2006-08-15",34.089,34.3523,33.9772,34.3194,12396900.0],["2006-08-16",34.5365,34.5365,34.1548,34.4181,9384100.0],["2006-08-17",34.2667,34.4839,34.1746,34.3128,9622900.0],["2006-08-18",34.372,34.5497,34.2601,34.5431,8985600.0],["2006-08-21",34.4576,34.655,34.4576,34.5234,7274400.0],["2006-08-22",34.53,34.6879,34.4378,34.5497,7504200.0],["2006-08-23",34.5431,34.6484,34.4246,34.5431,7575900.0],["2006-08-24",34.5431,34.6879,34.4707,34.5563,9418600.0],["2006-08-25",34.3457,34.4049,34.1285,34.3062,11392400.0],["2006-08-28",34.2996,34.4576,34.2601,34.3457,8147700.0],["2006-08-29",34.3983,34.4773,34.2141,34.4115,16074400.0],["2006-08-30",34.498,34.6243,34.345,34.3915,12362200.0],["2006-08-31",34.4714,34.5246,34.2385,34.2385,10533100.0],["2006-09-01",34.478,34.4847,34.1254,34.3649,9775300.0],["2006-09-05",34.3383,34.5179,34.2518,34.4248,8992800.0],["2006-09-06",34.2585,34.5312,34.2053,34.3583,10342800.0],["2006-09-07",34.3516,34.5046,34.2119,34.2651,9487400.0],["2006-09-08",34.192,34.4647,34.0589,34.3649,10082700.0],["2006-09-11",33.9924,34.1255,33.7928,34.0456,13728000.0],["2006-09-12",34.1188,34.4913,34.1188,34.3915,13893100.0],["2006-09-13",34.3915,34.5578,34.2452,34.5246,8985200.0],["2006-09-14",34.325,34.5778,34.2984,34.5445,8290500.0],["2006-09-15",34.5911,34.5911,34.2186,34.2252,15843600.0],["2006-09-18",34.1853,34.5445,34.0989,34.4448,11259500.0],["2006-09-19",34.5113,34.651,34.2651,34.611,14284600.0],["2006-09-20",34.7108,35.0235,34.6842,34.917,13629000.0],["2006-09-21",35.0102,35.0501,34.6643,34.7508,9765700.0],["2006-09-22",34.784,35.0701,34.7108,34.8771,11521500.0],["2006-09-25",35.07,35.376,34.9437,35.2363,13046100.0],["2006-09-26",35.2364,35.5889,35.0834,35.5756,14145600.0],["2006-09-27",35.4559,35.7286,35.3428,35.416,11387100.0],["2006-09-28",35.4758,35.8151,35.2696,35.6022,12219800.0],["2006-09-29",35.6422,35.9215,35.5424,35.6355,10701400.0],["2006-10-02",35.6089,35.7086,35.4559,35.6687,7378600.0],["2006-10-03",35.6754,36.3007,35.6355,36.1943,13591200.0],["2006-10-04",36.1144,36.487,36.0213,36.467,12570700.0],["2006-10-05",36.294,36.5003,36.1011,36.2674,8653700.0],["2006-10-06",36.1543,36.2342,35.9947,36.0812,8968900.0],["2006-10-09",35.9747,36.2807,35.9548,36.2608,5886000.0],["2006-10-10",36.2874,36.3539,36.1078,36.3406,10630800.0],["2006-10-11",36.0679,36.0679,35.6887,35.9481,12485000.0],["2006-10-12",36.1544,36.3007,36.0213,36.0945,9426000.0],["2006-10-13",36.0546,36.2475,35.8417,36.181,7951400.0],["2006-10-16",36.1211,36.1544,35.7286,35.7286,8634300.0],["2006-10-17",35.4692,35.8018,35.2031,35.7087,10068900.0],["2006-10-18",35.8683,35.8816,35.4825,35.7951,12417500.0],["2006-10-19",35.7353,35.7353,35.1432,35.4293,16086300.0],["2006-10-20",35.4758,35.7086,35.09,35.6687,16555700.0],["2006-10-23",35.4426,35.9016,35.4093,35.6954,14966300.0],["2006-10-24",35.5623,35.6554,35.3361,35.5424,14260800.0],["2006-10-25",35.6155,35.9814,35.6155,35.9215,11578600.0],["2006-10-26",35.9149,36.0413,35.7153,36.0413,9950800.0],["2006-10-27",35.9415,35.9548,35.6621,35.722,9197700.0],["2006-10-30",35.6554,35.9681,35.6488,35.8683,7471300.0],["2006-10-31",36.008,36.1145,35.8085,35.8351,11782300.0],["2006-11-01",36.0213,36.0213,35.5889,35.6421,12654100.0],["2006-11-02",35.4958,35.7153,35.4027,35.6222,8920300.0],["2006-11-03",35.6222,35.7153,35.5224,35.5424,7531600.0],["2006-11-06",35.7087,36.0878,35.702,36.0612,11139700.0],["2006-11-07",36.0679,36.334,36.028,36.2009,8579500.0],["2006-11-08",36.1876,36.4204,36.0546,36.3273,9559600.0],["2006-11-09",36.2674,36.4005,36.1743,36.2608,9004900.0],["2006-11-10",36.2608,36.4338,36.0878,36.4338,9612200.0],["2006-11-13",36.3007,36.5402,36.2275,36.2275,8669900.0],["2006-11-14",36.2874,36.5734,35.9681,36.4737,13716200.0],["2006-11-15",36.4337,36.4537,36.1411,36.2408,12612500.0],["2006-11-16",36.4071,36.5801,36.314,36.5202,10064100.0],["2006-11-17",36.487,36.62,36.467,36.487,13267400.0],["2006-11-20",36.487,36.64,36.4005,36.5202,8949900.0],["2006-11-21",36.6133,36.62,36.2608,36.4005,9191500.0],["2006-11-22",36.3739,36.5335,36.2009,36.3406,11706600.0],["2006-11-24",36.1677,36.4271,36.1011,36.294,4835400.0],["2006-11-27",36.294,36.3805,35.7419,35.8683,14859600.0],["2006-11-28",35.8683,36.2475,35.7752,36.1011,11998100.0],["2006-11-29",36.3364,36.3902,36.1011,36.3095,9322900.0],["2006-11-30",36.3095,36.3969,36.0675,36.1952,11314900.0],["2006-12-01",36.1818,36.2961,35.6306,35.96,14482400.0],["2006-12-04",35.2878,35.6374,35.0862,35.3887,28801800.0],["2006-12-05",35.3954,35.5096,35.1534,35.4827,16918300.0],["2006-12-06",35.4559,35.6441,35.355,35.4155,13045300.0],["2006-12-07",35.3685,35.5231,35.2206,35.2811,12408800.0],["2006-12-08",35.1534,35.2072,34.4947,34.7232,32237800.0],["2006-12-11",34.8577,35.4693,34.8375,35.3215,18229300.0],["2006-12-12",35.2542,35.5903,35.187,35.4895,14986000.0],["2006-12-13",35.7583,35.8861,35.5903,35.6844,13299700.0],["2006-12-14",35.6911,35.9465,35.4357,35.7382,13389700.0],["2006-12-15",35.7718,35.9398,35.5298,35.839,22369800.0],["2006-12-18",35.9398,36.1415,35.8659,36.0474,12915300.0],["2006-12-19",35.9062,36.2221,35.8928,36.0138,10902300.0],["2006-12-20",36.0944,36.1549,35.9062,36.0675,8999000.0],["2006-12-21",36.2221,36.3028,35.9129,35.9667,10445800.0],["2006-12-22",36.0541,36.0675,35.6508,35.8592,8402700.0],["2006-12-26",35.8928,36.3028,35.8793,36.0944,10028200.0],["2006-12-27",36.2154,36.3297,35.96,36.1415,8905300.0],["2006-12-28",36.1616,36.2692,35.9667,36.0608,7024400.0],["2006-12-29",36.0608,36.1482,35.7919,35.886,7612900.0],["2007-01-03",35.8928,36.417,35.6172,35.8457,16028200.0],["2007-01-04",35.8457,36.2221,35.6575,36.0743,13175000.0],["2007-01-05",36.0205,36.0205,35.6441,35.7852,10205000.0],["2007-01-08",35.9331,36.0541,35.4895,35.9264,9685900.0],["2007-01-09",36.0272,36.1011,35.6037,35.96,12546500.0],["2007-01-10",35.7987,36.0944,35.7315,36.0138,10083900.0],["2007-01-11",35.96,36.0608,35.7449,35.7987,14645200.0],["2007-01-12",35.7852,36.0272,35.7852,35.8793,13012400.0],["2007-01-16",35.9331,35.9801,35.8323,35.9197,12006200.0],["2007-01-17",35.96,36.1011,35.7247,35.839,12746800.0],["2007-01-18",35.9264,35.9936,35.7651,35.8188,10111100.0],["2007-01-19",35.9331,36.0541,35.7919,36.0205,12794000.0],["2007-01-22",36.0541,36.3297,35.9869,36.0608,15563000.0],["2007-01-23",35.7919,35.9734,35.5567,35.839,17367300.0],["2007-01-24",35.9398,35.9465,35.3282,35.7583,25262700.0],["2007-01-25",35.7583,35.7718,35.1803,35.2206,20091400.0],["2007-01-26",35.3013,35.4895,34.7636,34.9787,22715300.0],["2007-01-29",34.945,35.1198,34.5149,34.5888,22157900.0],["2007-01-30",34.6291,35.0391,34.5216,35.0324,17991300.0],["2007-01-31",34.9518,35.4895,34.8509,35.3416,19232300.0],["2007-02-01",35.4626,35.6037,35.3887,35.5164,12647800.0],["2007-02-02",35.5096,35.7314,35.4424,35.4491,12651800.0],["2007-02-05",35.4491,35.7046,35.2004,35.5432,11112400.0],["2007-02-06",35.4693,35.8457,35.4559,35.7651,13702200.0],["2007-02-07",35.8592,35.9533,35.792,35.8659,9509500.0],["2007-02-08",35.8592,35.886,35.6239,35.839,13669800.0],["2007-02-09",35.839,35.96,35.3954,35.6172,11423700.0],["2007-02-12",35.7584,35.8323,35.6105,35.6508,10685400.0],["2007-02-13",35.6844,36.1549,35.6844,36.1146,10682100.0],["2007-02-14",36.1347,36.4103,36.007,36.3297,12189700.0],["2007-02-15",36.3498,36.4372,36.0944,36.1952,16916400.0],["2007-02-16",36.0541,36.3431,36.0272,36.3297,10815700.0],["2007-02-20",36.2087,36.4103,36.1011,36.3297,9998000.0],["2007-02-21",36.128,36.2759,36.1011,36.2355,11771600.0],["2007-02-22",36.1953,36.3633,35.9533,36.0944,10215100.0],["2007-02-23",35.8121,36.1213,35.476,35.5298,16807800.0],["2007-02-26",35.6844,35.7247,35.355,35.4827,16356500.0],["2007-02-27",35.0862,35.3618,32.9353,34.1452,31633500.0],["2007-02-28",34.5734,35.0015,34.2267,34.5462,27398400.0],["2007-03-01",34.152,34.5937,33.8461,34.2403,25006600.0],["2007-03-02",34.05,34.2131,33.8597,33.9889,17183400.0],["2007-03-05",33.7102,34.1724,33.683,33.7374,18612500.0],["2007-03-06",34.05,34.7229,34.05,34.6209,16716600.0],["2007-03-07",34.6821,34.7297,34.2607,34.3831,14548500.0],["2007-03-08",34.5802,34.886,34.3831,34.5054,13333900.0],["2007-03-09",34.7636,34.8044,34.4374,34.6277,10723700.0],["2007-03-12",34.6277,34.784,34.4578,34.7229,10574300.0],["2007-03-13",34.7161,34.7161,33.4791,33.6151,25463400.0],["2007-03-14",33.6558,33.9277,32.8675,33.8258,25008800.0],["2007-03-15",33.7306,34.5394,33.6694,34.05,19655200.0],["2007-03-16",34.1656,34.3015,33.6423,33.7238,21922100.0],["2007-03-19",33.8461,34.2471,33.5403,34.2335,12994400.0],["2007-03-20",34.2335,34.5462,34.1928,34.4986,10061800.0],["2007-03-21",34.5122,35.3414,34.3763,35.2462,21716000.0],["2007-03-22",35.3278,35.4433,34.9404,35.0967,20661200.0],["2007-03-23",35.1375,35.3413,34.9404,35.1307,13102700.0],["2007-03-26",35.1375,35.1443,34.6073,35.0423,13472600.0],["2007-03-27",35.0423,35.3414,34.8996,35.2326,20025700.0],["2007-03-28",34.9608,34.9879,34.3219,34.5054,19919100.0],["2007-03-29",34.6753,34.8316,34.4442,34.7908,13947300.0],["2007-03-30",34.7772,34.9404,34.1724,34.6753,16151700.0],["2007-04-02",34.7976,34.8316,34.0636,34.2743,16943000.0],["2007-04-03",34.3899,34.587,34.2947,34.5666,13101600.0],["2007-04-04",34.6209,34.6821,34.3831,34.5869,11108100.0],["2007-04-05",34.4782,34.6073,34.2403,34.5597,10748700.0],["2007-04-09",34.5938,34.6345,34.3355,34.5666,9290300.0],["2007-04-10",34.6209,34.784,34.5326,34.7093,10498700.0],["2007-04-11",34.7093,34.7093,34.1928,34.3287,15268300.0],["2007-04-12",34.3355,34.3355,34.0228,34.1724,12953900.0],["2007-04-13",34.2811,34.3763,34.084,34.2675,12906200.0],["2007-04-16",34.5258,35.1239,34.4918,34.818,18774400.0],["2007-04-17",34.8656,35.0015,34.7229,34.8656,13395400.0],["2007-04-18",34.954,35.4773,34.8316,35.219,19115500.0],["2007-04-19",34.8928,34.9268,34.4782,34.6005,25404800.0],["2007-04-20",34.8656,34.8656,34.2064,34.6889,29384700.0],["2007-04-23",34.6889,34.8588,34.1996,34.3287,22349400.0],["2007-04-24",34.4238,34.5937,34.152,34.4034,15076800.0],["2007-04-25",34.553,34.8248,34.3219,34.818,16116700.0],["2007-04-26",34.6617,34.7772,34.4238,34.4714,14693900.0],["2007-04-27",34.4714,34.5598,34.2539,34.5054,15118100.0],["2007-04-30",34.6141,34.8112,34.5054,34.5937,19515200.0],["2007-05-01",34.6617,34.8316,34.4374,34.6141,14725300.0],["2007-05-02",34.6753,34.7908,34.6073,34.6685,11477800.0],["2007-05-03",34.8112,35.0559,34.7297,34.818,12718400.0],["2007-05-04",35.0015,35.0423,34.7229,34.8248,13558200.0],["2007-05-07",34.9879,35.0423,34.852,34.9472,11593100.0],["2007-05-08",34.852,34.9947,34.7229,34.9336,10795300.0],["2007-05-09",34.8792,35.0899,34.7908,34.9675,16584300.0],["2007-05-10",34.9675,34.9811,34.3491,34.3762,17866500.0],["2007-05-11",34.5394,34.7229,34.4034,34.6277,11040500.0],["2007-05-14",34.6821,34.7636,34.3627,34.5122,16609200.0],["2007-05-15",34.6549,34.9268,34.6073,34.6209,15653600.0],["2007-05-16",34.8928,34.9472,34.5666,34.7433,18972400.0],["2007-05-17",34.7637,34.8316,34.5734,34.7501,14744800.0],["2007-05-18",34.8792,34.9132,34.7365,34.852,14634500.0],["2007-05-21",34.8656,34.8996,34.7093,34.818,14297800.0],["2007-05-22",34.8044,35.0831,34.7772,35.0015,16403900.0],["2007-05-23",35.1375,35.2734,34.886,34.8996,13478000.0],["2007-05-24",35.1375,35.1646,34.6345,34.6957,17259600.0],["2007-05-25",34.7976,34.8316,34.519,34.7976,11556400.0],["2007-05-29",34.818,35.0015,34.7704,34.7908,14373200.0],["2007-05-30",34.8046,35.1756,34.6946,34.9145,16051700.0],["2007-05-31",35.0176,35.0726,34.6809,34.8458,15938900.0],["2007-06-01",34.8733,35.0382,34.6878,34.8939,14293500.0],["2007-06-04",34.8939,34.9901,34.784,34.942,12758700.0],["2007-06-05",34.8939,34.9077,34.7359,34.8115,12630000.0],["2007-06-06",34.7015,34.8046,34.5366,34.5847,14588700.0],["2007-06-07",34.5641,34.7015,34.1793,34.2136,21053100.0],["2007-06-08",34.303,34.5503,34.0556,34.5366,18402800.0],["2007-06-11",34.4266,34.5572,34.2274,34.3923,13209900.0],["2007-06-12",34.2549,34.4266,34.1174,34.1243,16877600.0],["2007-06-13",34.3579,34.6191,34.1862,34.6053,19863000.0],["2007-06-14",34.6053,34.6671,34.3579,34.4129,17525600.0],["2007-06-15",34.4747,34.619,34.351,34.4129,27194200.0],["2007-06-18",34.3648,34.4541,34.2411,34.2961,13196100.0],["2007-06-19",34.4748,34.9283,34.461,34.7359,25301000.0],["2007-06-20",34.8389,34.9077,34.3167,34.3442,21505400.0],["2007-06-21",34.3717,34.4473,34.1587,34.2823,19282200.0],["2007-06-22",34.248,34.2823,33.6364,33.6364,35893600.0],["2007-06-25",33.7945,34.0006,33.4371,33.5677,20984900.0],["2007-06-26",33.7738,33.9456,33.5333,33.5333,21003400.0],["2007-06-27",33.5265,33.8082,33.3616,33.8013,16095400.0],["2007-06-28",33.8288,33.9869,33.5058,33.7326,15200500.0],["2007-06-29",33.8288,33.9113,33.389,33.5952,19179000.0],["2007-07-02",33.7739,33.9113,33.657,33.8907,11098100.0],["2007-07-03",34.0075,34.1518,33.8357,34.0487,8331400.0],["2007-07-05",33.6983,34.1174,33.6914,33.925,12644600.0],["2007-07-06",33.8838,33.925,33.5677,33.7739,20671200.0],["2007-07-09",33.6708,33.7876,33.5196,33.5402,21405600.0],["2007-07-10",33.3959,33.4852,33.1692,33.231,27025200.0],["2007-07-11",33.2379,33.712,33.0661,33.3341,24178900.0],["2007-07-12",33.3959,34.0487,33.3341,34.035,18427900.0],["2007-07-13",34.0487,34.2342,33.9113,34.0144,14025900.0],["2007-07-16",33.9044,34.3442,33.9044,34.0968,14072800.0],["2007-07-17",34.1724,34.4953,34.1518,34.2205,19572700.0],["2007-07-18",33.9182,34.2068,33.3547,33.9182,28540200.0],["2007-07-19",34.0625,34.2549,33.6021,33.8563,22329300.0],["2007-07-20",33.8494,33.8563,33.0523,33.1966,32525300.0],["2007-07-23",33.2997,33.3959,32.9974,33.0867,24454400.0],["2007-07-24",32.9355,33.0798,32.2965,32.3995,33103600.0],["2007-07-25",32.6057,33.1485,32.2277,32.9355,33727500.0],["2007-07-26",32.5301,32.7912,32.2277,32.4545,51484500.0],["2007-07-27",32.6675,33.1279,32.537,32.5782,37536200.0],["2007-07-30",32.9149,33.0798,32.6057,32.7775,35877300.0],["2007-07-31",32.9905,33.2653,32.5644,32.5851,33880000.0],["2007-08-01",32.5026,32.8874,32.2209,32.7294,48411400.0],["2007-08-02",32.8256,33.018,32.6813,32.8324,37180800.0],["2007-08-03",32.7431,33.0523,32.2758,32.2965,43493200.0],["2007-08-06",32.4957,33.176,31.9666,33.0936,52233600.0],["2007-08-07",33.0111,33.9044,32.7087,33.444,46093100.0],["2007-08-08",33.444,34.3373,33.3684,34.1518,35709200.0],["2007-08-09",33.1898,33.8082,32.9287,33.2241,39096900.0],["2007-08-10",32.8118,33.9456,32.8118,33.389,32166500.0],["2007-08-13",33.87,33.8769,33.2585,33.3272,26263700.0],["2007-08-14",33.3959,33.4646,32.8462,32.8874,26116600.0],["2007-08-15",32.9149,33.8563,32.75,33.1417,40894900.0],["2007-08-16",33.0248,34.5847,32.8256,34.2549,69390600.0],["2007-08-17",35.6086,36.2682,34.7153,35.5673,63492600.0],["2007-08-20",35.6361,35.8491,34.6809,35.2856,36334500.0],["2007-08-21",35.0451,35.7048,34.8389,35.2512,26677700.0],["2007-08-22",35.5811,35.6429,34.997,35.4917,30700500.0],["2007-08-23",35.7529,35.7872,35.21,35.6154,37119400.0],["2007-08-24",35.6498,35.7254,35.2993,35.6429,18412600.0],["2007-08-27",35.5742,35.5742,34.8802,34.9558,24534600.0],["2007-08-28",34.8802,34.8802,34.1174,34.1243,30401900.0],["2007-08-29",34.3648,34.7702,34.0831,34.7359,25674300.0],["2007-08-30",34.4541,34.7634,34.3579,34.5022,18907100.0],["2007-08-31",35.265,35.2787,34.7221,34.8252,22514200.0],["2007-09-04",34.784,35.2169,34.7084,35.1001,24405600.0],["2007-09-05",34.9748,34.9748,34.5155,34.7591,27360000.0],["2007-09-06",34.8287,34.8426,34.439,34.6478,20653000.0],["2007-09-07",34.2163,34.599,33.924,34.1119,32834000.0],["2007-09-10",34.2441,34.4459,33.8197,34.0702,20641600.0],["2007-09-11",34.2581,34.6477,34.1328,34.4111,21040400.0],["2007-09-12",34.3555,34.439,34.1815,34.3694,16901500.0],["2007-09-13",34.4877,34.9609,34.4877,34.6964,23447600.0],["2007-09-14",34.5573,34.8635,34.5155,34.7591,18494200.0],["2007-09-17",34.6826,34.9748,34.3555,34.4529,19139500.0],["2007-09-18",34.5851,35.6985,34.3903,35.6359,33475200.0],["2007-09-19",35.8029,36.1369,35.2671,35.5385,34416800.0],["2007-09-20",35.5524,35.7681,35.1557,35.3436,19987500.0],["2007-09-21",35.6846,35.8098,35.2462,35.6568,26822400.0],["2007-09-24",35.6568,35.6637,35.1418,35.2044,20674800.0],["2007-09-25",34.8635,35.1975,34.7382,34.947,20737300.0],["2007-09-26",35.0096,35.274,34.7521,35.0792,21087800.0],["2007-09-27",35.1488,35.2462,34.8635,35.2114,13994900.0],["2007-09-28",35.2532,35.2532,34.8704,34.9818,14729500.0],["2007-10-01",34.8217,35.2601,34.6269,35.2392,22172400.0],["2007-10-02",35.4897,36.0952,35.455,35.9908,26625200.0],["2007-10-03",35.8029,36.2065,35.7542,36.1369,16454000.0],["2007-10-04",36.2135,36.5266,36.1856,36.464,16592800.0],["2007-10-05",36.5684,36.8398,36.5405,36.6797,16607600.0],["2007-10-08",36.638,36.638,36.3596,36.4849,10854900.0],["2007-10-09",36.631,36.638,36.2343,36.5823,14764200.0],["2007-10-10",36.3248,36.5196,36.1717,36.3944,15382700.0],["2007-10-11",36.5336,36.8537,36.2691,36.4779,18522300.0],["2007-10-12",36.5196,36.5823,36.1787,36.2343,14666500.0],["2007-10-15",36.1856,36.2343,35.4758,35.782,20870800.0],["2007-10-16",35.4897,35.5941,34.773,34.933,28061000.0],["2007-10-17",35.2949,35.3297,34.4251,34.8147,28344700.0],["2007-10-18",33.7083,34.0841,33.2351,33.9936,49030200.0],["2007-10-19",33.8405,33.9588,33.082,33.1029,35663200.0],["2007-10-22",33.0194,33.5065,32.7062,33.249,25526300.0],["2007-10-23",33.6109,33.6109,32.8732,33.249,20194300.0],["2007-10-24",33.1586,33.2421,32.3235,33.0403,28020700.0],["2007-10-25",32.915,33.2908,32.3235,32.7063,34432800.0],["2007-10-26",33.3673,33.7153,32.574,33.423,26594400.0],["2007-10-29",33.6248,33.7083,33.1725,33.3882,17553900.0],["2007-10-30",33.3534,33.5274,33.0333,33.3952,20259000.0],["2007-10-31",33.6109,33.8057,32.9359,33.597,29107800.0],["2007-11-01",32.5323,32.7062,31.6485,31.8086,48004100.0],["2007-11-02",32.0243,32.1008,30.7717,31.391,51566400.0],["2007-11-05",30.549,31.3841,30.1106,30.9318,37758000.0],["2007-11-06",30.9596,31.7738,30.9596,31.7042,31114100.0],["2007-11-07",31.3145,31.3841,30.0967,30.1385,43617100.0],["2007-11-08",30.1663,30.9039,29.2408,30.2707,48097300.0],["2007-11-09",30.1663,31.3771,29.6374,30.6047,45235900.0],["2007-11-12",30.3055,31.5789,30.3055,30.6047,32698500.0],["2007-11-13",30.9665,32.2748,30.7439,32.1982,40882500.0],["2007-11-14",32.5949,32.6993,31.5372,31.8225,33978500.0],["2007-11-15",31.7599,31.8712,30.4794,30.6743,32015600.0],["2007-11-16",30.8204,30.9666,30.2568,30.8761,33513600.0],["2007-11-19",30.6743,30.6743,29.7696,29.7975,32492400.0],["2007-11-20",29.7836,30.3681,29.039,29.7627,43513500.0],["2007-11-21",29.4983,30.1524,29.1712,29.3243,29442100.0],["2007-11-23",29.6235,30.1593,29.5122,30.0271,14465600.0],["2007-11-26",30.0897,30.1037,29.1016,29.1434,31375200.0],["2007-11-27",29.547,30.1454,29.2338,29.881,35700800.0],["2007-11-28",30.4099,31.3145,29.9227,31.2101,36845200.0],["2007-11-29",31.1753,31.231,30.6325,31.057,22607000.0],["2007-11-30",32.1078,32.4975,31.732,32.1008,45494200.0],["2007-12-03",32.1843,32.2678,31.5302,31.6416,25093100.0],["2007-12-04",31.3145,31.3284,30.9457,31.1127,24637200.0],["2007-12-05",31.4233,31.9669,31.3104,31.9316,29247800.0],["2007-12-06",31.9034,32.4611,31.7128,32.447,21654800.0],["2007-12-07",32.4752,32.7647,32.0022,32.0305,23926800.0],["2007-12-10",32.1222,33.0259,32.0587,32.9271,30544800.0],["2007-12-11",32.8423,33.1812,31.4163,31.5222,33997700.0],["2007-12-12",31.7269,32.2211,30.0114,30.6609,62623400.0],["2007-12-13",30.2655,30.4561,29.6584,30.3926,37553200.0],["2007-12-14",29.9478,30.5338,29.729,29.7643,33028000.0],["2007-12-17",29.6583,29.7925,29.1289,29.4395,39410600.0],["2007-12-18",29.7501,29.7925,28.79,29.2983,34660100.0],["2007-12-19",29.4254,30.0749,29.2842,29.3618,26788600.0],["2007-12-20",29.5454,29.6513,28.8253,29.2348,28801500.0],["2007-12-21",29.5171,29.7007,28.9947,29.5948,42798800.0],["2007-12-24",29.4607,30.1243,29.4607,29.849,12722200.0],["2007-12-26",29.7078,29.8772,29.4748,29.8631,15446400.0],["2007-12-27",29.6513,29.6725,29.1712,29.2701,19281700.0],["2007-12-28",29.4395,29.5736,28.8324,29.0159,23522900.0],["2007-12-31",28.8818,29.3689,28.67,29.1289,24663300.0],["2008-01-02",29.3195,29.3336,28.4864,28.6347,30764600.0],["2008-01-03",28.6841,28.8112,28.4158,28.4511,22589500.0],["2008-01-04",28.2393,28.4441,28.0699,28.1334,34921700.0],["2008-01-07",28.2746,28.4088,27.7169,28.1687,31884400.0],["2008-01-08",28.3664,28.3876,27.0251,27.1168,42143300.0],["2008-01-09",27.0956,27.3851,26.4179,27.3498,44276900.0],["2008-01-10",27.1098,28.1052,26.7568,27.7451,60532300.0],["2008-01-11",27.8228,28.084,26.9333,27.1804,79116300.0],["2008-01-14",27.3639,27.7451,27.1168,27.6887,37063400.0],["2008-01-15",27.3921,27.3921,26.6932,26.7426,42560000.0],["2008-01-16",26.6014,27.8228,26.6014,27.3145,46457400.0],["2008-01-17",27.6534,27.6534,25.9661,26.0578,46725700.0],["2008-01-18",26.2979,26.4603,24.8012,25.3942,60762800.0],["2008-01-22",23.3822,27.5192,23.3822,26.3967,85919200.0],["2008-01-23",26.0014,28.9453,25.839,28.6417,93531900.0],["2008-01-24",28.5923,28.7971,27.4274,28.1687,109818800.0],["2008-01-25",28.324,28.6276,27.6604,27.8722,78213500.0],["2008-01-28",27.8369,29.143,27.6463,29.0865,47332200.0],["2008-01-29",29.4113,29.736,28.9453,29.6089,54214400.0],["2008-01-30",29.5383,30.8444,29.1077,29.7996,71585900.0],["2008-01-31",29.496,31.4163,29.2065,31.1692,80378600.0],["2008-02-01",31.148,31.8257,31.1127,31.7904,60211900.0],["2008-02-04",31.5928,31.6563,30.9927,31.0845,36302000.0],["2008-02-05",30.3714,30.6326,29.8631,29.9125,55739200.0],["2008-02-06",30.1525,30.5903,29.7995,29.8843,37702200.0],["2008-02-07",29.7713,30.9291,29.5666,30.6185,47817600.0],["2008-02-08",30.5126,30.5973,29.3336,29.7643,44693100.0],["2008-02-11",30.209,30.209,29.4183,29.7502,36314700.0],["2008-02-12",29.9407,30.5902,29.7713,30.2302,39998300.0],["2008-02-13",30.3996,30.7032,30.0113,30.5903,33394600.0],["2008-02-14",30.6397,30.7809,29.7431,29.8207,37342100.0],["2008-02-15",29.6513,30.1455,29.4254,30.1455,51280800.0],["2008-02-19",30.4844,30.5691,29.8984,30.1243,32874300.0],["2008-02-20",29.7925,30.5055,29.5736,30.3361,38450800.0],["2008-02-21",30.3785,30.7103,29.6513,29.7996,36158900.0],["2008-02-22",29.8631,30.1102,28.9665,30.0749,33756000.0],["2008-02-25",29.8419,30.3785,29.4536,30.3149,29972200.0],["2008-02-26",30.1526,30.5126,29.8843,30.1596,30539700.0],["2008-02-27",29.8984,30.5338,29.7854,30.2725,29710100.0],["2008-02-28",30.0678,30.1737,29.1924,29.2418,34949400.0],["2008-02-29",28.9594,28.9947,27.9146,28.0558,39711500.0],["2008-03-03",28.0558,28.2111,27.2298,27.6604,37261500.0],["2008-03-04",27.3639,27.5969,26.672,27.378,46582400.0],["2008-03-05",27.7441,27.8016,26.7105,26.9545,51850800.0],["2008-03-06",26.5238,26.7248,26.0429,26.2152,51961200.0],["2008-03-07",25.8706,26.9689,25.7701,26.3731,43862700.0],["2008-03-10",26.653,26.7033,25.2317,25.3466,50356100.0],["2008-03-11",26.4879,27.0981,25.5404,27.0765,68076000.0],["2008-03-12",26.8038,27.9236,26.5453,26.5812,41747400.0],["2008-03-13",26.1003,26.9545,25.4471,26.6602,53560500.0],["2008-03-14",26.9043,26.9976,25.2676,25.6194,57591200.0],["2008-03-17",24.6646,26.129,24.5857,25.8132,67553100.0],["2008-03-18",26.61,27.9451,26.2008,27.9451,68660600.0],["2008-03-19",28.1964,29.0434,27.5575,27.6795,61962200.0],["2008-03-20",27.8877,30.1417,27.7154,30.0484,69566900.0],["2008-03-24",29.9694,31.1969,29.7541,30.4719,62674600.0],["2008-03-25",29.8976,30.3283,29.2157,29.4095,52389000.0],["2008-03-26",28.8783,29.0362,27.9954,28.5984,51047100.0],["2008-03-27",28.7204,28.986,27.7154,27.7369,42795300.0],["2008-03-28",27.8374,28.103,27.2632,27.3278,38462100.0],["2008-03-31",27.3852,28.7132,27.1196,27.2129,37031600.0],["2008-04-01",28.182,29.3449,28.1318,29.3305,52432700.0],["2008-04-02",29.3521,29.7899,28.7276,28.9285,40527100.0],["2008-04-03",28.4907,29.1941,28.1676,28.9788,31047600.0],["2008-04-04",28.8711,28.9142,28.2179,28.2897,31394100.0],["2008-04-07",28.6055,29.0003,28.2538,28.3543,32126700.0],["2008-04-08",28.1246,28.2107,27.457,27.5503,39627900.0],["2008-04-09",27.7298,27.8518,27.177,27.2273,31935100.0],["2008-04-10",27.2345,27.4929,26.8181,27.055,37341200.0],["2008-04-11",26.6817,27.1914,26.4161,26.5166,35756400.0],["2008-04-14",26.129,26.2295,25.4399,25.5404,44191700.0],["2008-04-15",25.9208,26.1721,25.3179,25.5404,44341600.0],["2008-04-16",26.129,26.5453,25.9352,26.5453,38112700.0],["2008-04-17",26.3515,27.0909,26.0213,26.8971,30100100.0],["2008-04-18",27.6149,28.4404,27.3637,27.6795,48291900.0],["2008-04-21",27.1268,27.457,26.8181,26.9976,38324400.0],["2008-04-22",27.0048,27.0765,26.3444,26.5597,42136100.0],["2008-04-23",26.7033,26.7966,26.2008,26.4592,30227300.0],["2008-04-24",26.5669,27.4139,26.4807,27.1842,39720600.0],["2008-04-25",27.4714,27.7657,26.9473,27.4929,34667400.0],["2008-04-28",27.5503,27.6867,27.177,27.4067,24256800.0],["2008-04-29",27.3278,27.5862,27.055,27.177,28257700.0],["2008-04-30",27.2847,27.5934,26.8612,26.9473,33748000.0],["2008-05-01",27.0335,28.3471,26.9617,28.2753,41524300.0],["2008-05-02",28.785,29.1798,28.2753,28.5625,44354600.0],["2008-05-05",28.2825,28.3758,27.8518,27.9738,32767200.0],["2008-05-06",27.7513,28.3112,27.3565,28.1677,35600200.0],["2008-05-07",28.1963,28.2968,27.1698,27.2775,36551000.0],["2008-05-08",27.4283,27.5001,26.7176,26.7966,36001600.0],["2008-05-09",26.7104,26.8971,26.2223,26.3085,43012400.0],["2008-05-12",26.4305,26.9761,26.3874,26.8756,26709900.0],["2008-05-13",26.8899,26.9904,26.2008,26.2798,35473600.0],["2008-05-14",26.3731,26.5597,26.2008,26.4161,28741400.0],["2008-05-15",26.4736,26.4807,25.9208,26.3515,46841100.0],["2008-05-16",26.4018,26.4305,25.8706,25.9639,32144800.0],["2008-05-19",25.9998,26.3587,25.5906,25.9137,37786200.0],["2008-05-20",25.727,25.806,25.3179,25.404,36536800.0],["2008-05-21",25.4112,25.5189,24.7651,24.8584,44293800.0],["2008-05-22",24.9446,25.3609,24.7579,24.9302,40330700.0],["2008-05-23",24.8226,24.8513,24.3344,24.356,42429400.0],["2008-05-27",24.4206,24.6575,24.198,24.5282,37972000.0],["2008-05-28",24.7221,24.7508,23.8678,24.3129,46624900.0],["2008-05-29",24.2483,24.9589,24.1693,24.8369,37973700.0],["2008-05-30",24.9805,25.0307,24.3919,24.4134,31973900.0],["2008-06-02",24.2914,24.3631,23.832,24.1047,39784200.0],["2008-06-03",24.2627,24.356,23.6166,23.9109,47951400.0],["2008-06-04",23.6474,23.8597,23.2815,23.4132,61136800.0],["2008-06-05",23.523,23.6987,23.0985,23.4132,52548300.0],["2008-06-06",23.1644,23.1937,22.2422,22.3227,70192800.0],["2008-06-09",22.5276,22.5789,21.4737,21.6713,69906600.0],["2008-06-10",21.481,22.3447,21.4591,21.6786,61912700.0],["2008-06-11",21.9934,22.0885,21.1004,21.1151,68528000.0],["2008-06-12",21.2615,21.986,21.2249,21.5469,61131700.0],["2008-06-13",21.7957,21.8836,21.2541,21.7957,51467700.0],["2008-06-16",21.7152,22.513,21.5542,22.191,45187700.0],["2008-06-17",22.4837,22.6081,21.3493,21.4005,44534100.0],["2008-06-18",21.1151,21.1883,20.493,20.7638,73024600.0],["2008-06-19",20.8296,20.837,19.7464,20.5954,104447300.0],["2008-06-20",19.988,20.5662,19.7245,19.8343,89929700.0],["2008-06-23",19.8928,19.9514,18.9048,18.9414,69725400.0],["2008-06-24",19.0072,19.644,18.6998,19.483,74750100.0],["2008-06-25",19.6806,20.4491,19.2854,19.4757,72567600.0],["2008-06-26",18.9414,18.9414,18.0997,18.1582,96150100.0],["2008-06-27",18.2973,18.6193,17.7484,17.9972,83313400.0],["2008-06-30",18.107,18.3266,16.4237,17.4703,79478800.0],["2008-07-01",17.0604,17.7338,16.592,17.4264,105853900.0],["2008-07-02",17.602,17.7777,16.4968,16.4968,76056000.0],["2008-07-03",16.6505,16.7457,15.8967,16.3944,46598700.0],["2008-07-07",16.5481,16.7969,15.4429,15.7576,98083400.0],["2008-07-08",15.7796,17.3239,15.4576,17.2287,104967400.0],["2008-07-09",17.2653,17.5654,16.0065,16.1455,97149900.0],["2008-07-10",15.8235,16.9799,15.5747,16.3651,112748800.0],["2008-07-11",15.5966,16.4456,15.2526,15.8601,133737500.0],["2008-07-14",16.6871,16.7896,14.6744,14.7476,102861100.0],["2008-07-15",14.3085,14.8355,13.4961,13.5546,186221000.0],["2008-07-16",14.2353,16.775,13.9352,16.592,191122800.0],["2008-07-17",17.5288,19.3951,17.419,19.3951,189147600.0],["2008-07-18",20.0978,20.4857,18.7364,20.1197,157811600.0],["2008-07-21",22.1836,22.6155,20.6394,20.9028,163781600.0],["2008-07-22",20.3832,24.4745,19.9075,23.6767,139814700.0],["2008-07-23",23.4571,25.0746,23.2376,24.4745,159601900.0],["2008-07-24",24.6428,24.8843,22.3081,22.4252,120641100.0],["2008-07-25",22.3959,22.7545,21.2322,21.6494,89735800.0],["2008-07-28",21.4737,22.3886,20.4491,20.5369,73281800.0],["2008-07-29",20.6101,23.5816,20.3466,23.5816,109271100.0],["2008-07-30",24.4306,25.2503,23.4132,24.5989,119467100.0],["2008-07-31",23.9548,24.7672,23.5084,24.0792,66288700.0],["2008-08-01",24.2988,24.5184,23.3693,24.394,58692700.0],["2008-08-04",23.8597,24.5916,23.201,23.8743,59095000.0],["2008-08-05",24.3574,25.0307,24.189,24.5769,74277800.0],["2008-08-06",24.1671,24.8697,23.5816,24.4818,55622800.0],["2008-08-07",23.9768,24.5477,22.7984,23.0692,77877400.0],["2008-08-08",22.6667,23.9695,22.5203,23.6035,61163900.0],["2008-08-11",23.5523,24.8697,23.4352,24.4306,63158700.0],["2008-08-12",24.1232,24.1524,22.5716,22.7838,59264100.0],["2008-08-13",22.3081,22.4325,20.8589,21.1224,98225700.0],["2008-08-14",21.181,22.3154,20.9541,22.0885,64682500.0],["2008-08-15",22.3227,23.0546,22.1471,22.4691,55464900.0],["2008-08-18",22.4764,22.5496,21.4444,21.4444,59555500.0],["2008-08-19",21.1956,21.2249,20.31,20.5515,71296800.0],["2008-08-20",20.7125,21.5176,20.288,21.4371,63148100.0],["2008-08-21",20.9687,21.481,20.4783,21.2541,49905900.0],["2008-08-22",21.9421,22.2715,21.4298,22.1105,55439800.0],["2008-08-25",21.9129,21.9934,21.1151,21.1956,41479400.0],["2008-08-26",21.2615,21.5835,20.8223,21.2395,43496300.0],["2008-08-27",21.3493,21.8397,21.0712,21.7006,39123300.0],["2008-08-28",22.0958,23.0034,21.8104,23.0034,64508600.0],["2008-08-29",22.6813,23.04,22.4837,22.7911,40830800.0],["2008-09-02",23.9548,24.2549,23.4645,23.8816,70626400.0],["2008-09-03",24.0459,24.6282,23.5532,24.6058,71778400.0],["2008-09-04",24.3221,24.4863,22.7693,22.844,70001300.0],["2008-09-05",22.4558,24.1056,22.2617,24.0608,85388200.0],["2008-09-08",26.3228,26.6513,24.9716,25.9271,164205500.0],["2008-09-09",25.6061,26.2034,24.1131,24.2773,107012300.0],["2008-09-10",24.6132,24.9044,23.2919,24.1877,88138200.0],["2008-09-11",23.1127,24.8073,22.6722,24.6804,93465600.0],["2008-09-12",24.0981,25.6808,23.9638,25.1881,79018300.0],["2008-09-15",21.0747,22.4782,19.8205,19.8205,275947400.0],["2008-09-16",18.6858,22.2094,18.6634,22.0601,174575700.0],["2008-09-17",21.3658,21.9481,19.7981,20.3057,174479800.0],["2008-09-18",20.9926,23.9638,20.0519,22.829,225157700.0],["2008-09-19",28.7714,29.4881,25.6882,27.9801,169634200.0],["2008-09-22",26.8528,26.8678,25.3822,25.4942,64641500.0],["2008-09-23",25.6808,26.4646,23.8891,24.8596,54546200.0],["2008-09-24",25.2105,25.8152,24.6356,24.6879,46292200.0],["2008-09-25",25.4344,26.502,25.0238,25.6584,60479300.0],["2008-09-26",25.203,27.995,24.8521,27.3978,71964400.0],["2008-09-29",27.3978,27.3978,22.5827,22.5827,102415400.0],["2008-09-30",24.1877,26.4497,23.7771,26.1287,79197200.0],["2008-10-01",25.8077,28.7416,25.5464,28.4654,77465900.0],["2008-10-02",28.2489,28.6968,27.1067,27.1515,60475000.0],["2008-10-03",28.2638,28.7416,25.3971,25.7405,71040700.0],["2008-10-06",23.7249,25.0014,22.9783,24.0533,82372200.0],["2008-10-07",22.1347,22.5752,17.7451,17.7451,143285000.0],["2008-10-08",15.192,17.6929,14.9382,16.4984,322727700.0],["2008-10-09",17.4167,17.9168,14.5649,14.6545,197845600.0],["2008-10-10",14.4828,16.5357,14.1767,15.5802,212897700.0],["2008-10-13",17.7526,18.1483,16.1625,17.0135,169776400.0],["2008-10-14",19.7309,20.3132,18.6634,19.8056,213923300.0],["2008-10-15",18.962,19.4696,17.6182,17.7824,118298900.0],["2008-10-16",18.2229,18.6783,16.5059,18.1035,132357000.0],["2008-10-17",17.5734,18.4991,17.2897,17.3495,113718000.0],["2008-10-20",17.8571,18.2528,17.1778,18.2154,84862900.0],["2008-10-21",17.8795,18.6037,17.6929,17.8944,75498200.0],["2008-10-22",17.4988,18.208,16.1699,16.9165,99175000.0],["2008-10-23",16.8568,17.3196,16.0953,17.1703,97334900.0],["2008-10-24",15.2965,16.6253,15.2965,15.7295,106422900.0],["2008-10-27",15.5802,16.2745,15.2965,15.3264,73489800.0],["2008-10-28",15.8937,17.3719,14.9456,17.1852,110456600.0],["2008-10-29",17.1703,17.775,16.4984,16.6627,110623200.0],["2008-10-30",17.4017,17.5286,16.5507,17.0061,77086600.0],["2008-10-31",16.685,18.0437,16.685,18.0437,134621200.0],["2008-11-03",17.8944,17.9616,17.2449,17.6257,59182300.0],["2008-11-04",17.9392,18.3797,17.5212,18.3125,89542600.0],["2008-11-05",17.999,18.1781,16.0953,16.2371,88416800.0],["2008-11-06",16.1401,16.6552,14.9008,15.0203,118548800.0],["2008-11-07",15.2592,15.4831,14.8934,15.2965,82003200.0],["2008-11-10",15.7145,15.7817,14.2215,14.5425,79599800.0],["2008-11-11",14.2961,14.4305,13.6243,13.9527,103837200.0],["2008-11-12",13.6989,14.0647,12.6911,12.6911,101948600.0],["2008-11-13",12.8105,12.9897,11.1084,12.7657,197772100.0],["2008-11-14",12.5716,13.4675,12.0939,12.2581,124550600.0],["2008-11-17",12.1013,12.1536,11.1831,11.2204,130129600.0],["2008-11-18",11.3249,11.7355,10.8546,11.3399,149127600.0],["2008-11-19",11.0562,11.1831,9.6527,9.7497,173059700.0],["2008-11-20",9.5631,9.8841,8.2119,8.3985,196136500.0],["2008-11-21",9.0181,9.0779,7.4728,8.5627,229691500.0],["2008-11-24",9.3989,11.086,9.2794,10.8919,197880500.0],["2008-11-25",11.3697,11.5713,10.3843,11.0487,145943000.0],["2008-11-26",10.6904,11.5414,10.2648,11.519,118890800.0],["2008-11-28",11.519,12.2357,11.5041,12.1312,52660100.0],["2008-12-01",11.6385,11.6459,9.5332,9.593,127347400.0],["2008-12-02",10.0484,10.9666,9.6378,10.7277,136087200.0],["2008-12-03",10.4605,11.5905,10.2238,11.4912,128501000.0],["2008-12-04",11.2545,11.7279,10.6361,10.9491,107562100.0],["2008-12-05",10.6132,11.8043,10.4986,11.6363,140156600.0],["2008-12-08",12.3617,13.7437,12.2548,13.6215,164101500.0],["2008-12-09",13.2856,13.6979,12.9038,12.942,116333600.0],["2008-12-10",13.1863,13.255,12.2548,12.7434,88454000.0],["2008-12-11",12.4686,12.4991,11.3233,11.3843,107442900.0],["2008-12-12",10.7735,11.5218,10.6132,11.3996,119512500.0],["2008-12-15",11.4912,11.5294,10.6132,10.7735,81959400.0],["2008-12-16",10.827,11.6058,10.3154,11.5294,183131000.0],["2008-12-17",11.3156,11.7508,11.0713,11.1629,96214400.0],["2008-12-18",11.3385,11.5371,10.6208,10.659,102574800.0],["2008-12-19",10.743,10.972,10.3841,10.5368,104069400.0],["2008-12-22",10.6132,10.6972,10.0863,10.3307,72654800.0],["2008-12-23",10.2543,10.3688,9.7122,9.7351,68454600.0],["2008-12-24",9.7351,10.3536,9.7275,10.3307,38022300.0],["2008-12-26",10.4299,10.5368,10.1474,10.2009,43646200.0],["2008-12-29",10.3612,10.4834,9.6817,9.8802,62741300.0],["2008-12-30",9.9947,10.1092,9.6664,10.1092,72897800.0],["2008-12-31",9.9947,10.7811,9.926,10.7506,113351000.0],["2009-01-02",10.6284,11.1247,10.4681,10.9415,86580700.0],["2009-01-05",10.9797,11.1095,10.6055,10.6743,93640500.0],["2009-01-06",10.8957,11.308,10.743,10.9033,111015400.0],["2009-01-07",10.7735,10.7888,10.3917,10.4681,112810000.0],["2009-01-08",10.5521,10.6819,10.1932,10.3383,93943500.0],["2009-01-09",10.4452,10.5215,9.8878,9.9184,74813700.0],["2009-01-12",9.8191,9.8496,8.6432,8.7272,122567000.0],["2009-01-13",8.544,8.5898,7.9866,8.1317,242917900.0],["2009-01-14",7.7041,8.0019,7.7041,7.7881,166801200.0],["2009-01-15",7.4063,7.4216,5.612,6.3526,552512600.0],["2009-01-16",6.8642,7.1162,5.3448,5.4822,494599400.0],["2009-01-20",4.9477,4.963,3.8559,3.894,413433500.0],["2009-01-21",4.23,5.2531,4.0926,5.1004,438488400.0],["2009-01-22",4.8637,4.8866,4.1995,4.3598,362515000.0],["2009-01-23",4.1002,4.795,4.0467,4.7645,301305600.0],["2009-01-26",4.9325,5.3295,4.5812,4.5812,267222800.0],["2009-01-27",4.8103,5.047,4.7339,4.963,190621000.0],["2009-01-28",5.8334,5.9632,5.4211,5.6425,357522100.0],["2009-01-29",5.3142,5.4975,5.1233,5.1768,175314200.0],["2009-01-30",5.2531,5.2837,4.8485,5.0241,220955000.0],["2009-02-02",4.7339,5.0852,4.4438,4.5812,291276500.0],["2009-02-03",4.7034,4.7034,3.9628,4.0467,355724700.0],["2009-02-04",4.1765,4.23,3.5275,3.5886,610037800.0],["2009-02-05",3.4817,3.7871,2.8785,3.6955,757557100.0],["2009-02-06",4.1155,4.9554,4.0926,4.6805,725522500.0],["2009-02-09",5.0164,5.3829,4.8179,5.2608,461430100.0],["2009-02-10",5.2302,5.2608,4.1842,4.2453,608904400.0],["2009-02-11",4.4285,4.6881,4.3598,4.6347,396772000.0],["2009-02-12",4.3674,4.5201,4.0849,4.482,370215500.0],["2009-02-13",4.3369,4.482,4.2376,4.2529,239879500.0],["2009-02-17",3.8711,3.9704,3.7184,3.7413,278175000.0],["2009-02-18",3.9399,3.978,3.4436,3.4894,327604800.0],["2009-02-19",3.1,3.5734,2.9473,3.0007,406830800.0],["2009-02-20",2.7564,3.1229,1.9317,2.8938,840283700.0],["2009-02-23",3.2756,3.4206,2.9167,2.9854,511845600.0],["2009-02-24",3.0771,3.6268,2.9473,3.6115,510482600.0],["2009-02-25",3.6726,4.1995,3.2069,3.9399,593460500.0],["2009-02-26",4.2834,4.4972,3.9017,4.062,449243000.0],["2009-02-27",3.245,3.7337,3.016,3.016,476468300.0],["2009-03-02",2.7564,2.9931,2.4968,2.7716,437894200.0],["2009-03-03",3.016,3.1152,2.7258,2.7869,347261200.0],["2009-03-04",2.5878,3.0855,2.5878,2.7486,262493200.0],["2009-03-05",2.6032,2.6874,2.3888,2.4271,282814100.0],["2009-03-06",2.5189,2.7103,2.2969,2.4041,281698600.0],["2009-03-09",2.4653,2.8864,2.45,2.8711,298867900.0],["2009-03-10",3.3305,3.675,3.2157,3.6674,419616900.0],["2009-03-11",4.0579,4.211,3.453,3.7746,451780400.0],["2009-03-12",3.7669,4.5862,3.7057,4.479,544222900.0],["2009-03-13",4.7852,4.9383,4.3258,4.4101,568457500.0],["2009-03-16",4.7623,5.3212,4.6168,4.7316,537893100.0],["2009-03-17",4.6474,4.8694,4.4407,4.8005,429150400.0],["2009-03-18",4.8694,5.8724,4.7623,5.8724,664772200.0],["2009-03-19",6.4543,6.5615,5.2216,5.3059,622301500.0],["2009-03-20",5.3365,5.3518,4.5785,4.7393,572920000.0],["2009-03-23",5.6427,6.0409,5.2829,5.972,569334700.0],["2009-03-24",5.6044,6.1174,5.413,5.5279,524215100.0],["2009-03-25",5.949,6.1174,5.3288,5.8954,620457600.0],["2009-03-26",6.0332,6.0945,5.4666,5.8035,479338200.0],["2009-03-27",5.5126,5.926,5.459,5.6198,383537100.0],["2009-03-30",5.1298,5.168,4.6091,4.6168,486926900.0],["2009-03-31",4.8694,5.2752,4.7852,5.2216,422256900.0],["2009-04-01",4.9383,5.5279,4.9307,5.3977,421386100.0],["2009-04-02",6.0102,6.0255,5.413,5.5432,512639600.0],["2009-04-03",5.4284,5.8265,5.0915,5.8188,348608900.0],["2009-04-06",5.5432,5.8495,5.4666,5.727,290223200.0],["2009-04-07",5.5279,5.8035,5.5202,5.6351,264002200.0],["2009-04-08",5.7346,5.7805,5.2905,5.4054,309546200.0],["2009-04-09",6.2399,7.5415,6.1251,7.3118,1029694600.0],["2009-04-13",7.197,8.5139,7.0132,8.4373,687385400.0],["2009-04-14",8.5598,8.8661,7.7023,7.7253,666610100.0],["2009-04-15",7.4113,8.0545,7.0974,7.9932,556590300.0],["2009-04-16",8.3378,8.3454,7.8554,7.9167,383207300.0],["2009-04-17",8.177,8.5981,7.886,8.1157,487364200.0],["2009-04-20",7.4649,7.5721,6.1404,6.1404,802467300.0],["2009-04-21",5.5202,6.8371,5.3594,6.707,867931700.0],["2009-04-22",6.4543,7.0745,6.2246,6.3241,620909200.0],["2009-04-23",6.5768,6.8295,6.3012,6.7529,561041900.0],["2009-04-24",6.9367,7.2506,6.661,6.9673,589862000.0],["2009-04-27",6.6304,7.1127,6.6227,6.8295,332356100.0],["2009-04-28",6.1557,6.6457,6.1251,6.2399,467568100.0],["2009-04-29",6.4849,6.7682,6.4007,6.6457,457954600.0],["2009-04-30",6.9826,7.0898,6.7376,6.8371,343739500.0],["2009-05-01",6.7299,6.906,6.5462,6.661,299754800.0],["2009-05-04",6.8065,8.0009,6.7529,7.9473,582512600.0],["2009-05-05",7.8631,8.5139,7.7329,8.2995,550673100.0],["2009-05-06",9.134,9.8384,8.8125,9.7159,924590100.0],["2009-05-07",11.2931,11.5381,9.7848,10.3437,946806700.0],["2009-05-08",10.895,11.1936,10.3744,10.849,681310400.0],["2009-05-11",10.4126,10.6806,9.9073,9.9073,411170100.0],["2009-05-12",10.1294,10.1676,9.2795,9.3867,412128100.0],["2009-05-13",9.134,9.1493,8.4296,8.4296,391486200.0],["2009-05-14",8.2842,8.8584,8.1234,8.6593,440641900.0],["2009-05-15",8.6823,8.9043,8.1004,8.1693,324124400.0],["2009-05-18",8.8431,9.2642,8.8201,8.9809,553623400.0],["2009-05-19",9.1493,9.3714,8.6134,8.6134,506343300.0],["2009-05-20",9.0957,9.3714,8.5828,8.7971,1197984500.0],["2009-05-21",8.7665,9.1647,8.5751,8.7359,587487600.0],["2009-05-22",8.8814,8.9196,8.2306,8.4756,502447400.0],["2009-05-26",8.3454,8.6287,8.2765,8.4067,495077300.0],["2009-05-27",8.667,8.8354,8.3531,8.3531,539898200.0],["2009-05-28",8.3531,8.6517,8.0928,8.6517,464520100.0],["2009-05-29",8.7971,8.8048,8.399,8.6287,370618000.0],["2009-06-01",8.7359,8.9962,8.5828,8.5828,350813400.0],["2009-06-02",8.5675,8.8814,8.4985,8.7359,311852000.0],["2009-06-03",8.7129,8.8432,8.5367,8.5903,236543800.0],["2009-06-04",8.7129,9.0961,8.5826,9.0961,316481900.0],["2009-06-05",9.3796,9.4486,9.0884,9.0884,369767900.0],["2009-06-08",9.0194,9.3336,8.9351,9.2417,246762300.0],["2009-06-09",9.303,9.3106,9.142,9.2417,203171000.0],["2009-06-10",9.2876,9.4639,9.142,9.1804,328393900.0],["2009-06-11",9.3489,10.1306,9.3413,9.939,530063800.0],["2009-06-12",10.1919,10.6747,10.1382,10.5137,448295800.0],["2009-06-15",10.4371,10.4907,10.0846,10.2149,345381600.0],["2009-06-16",10.2685,10.2685,9.7474,9.7551,370863900.0],["2009-06-17",9.6248,9.7781,9.211,9.4256,444130500.0],["2009-06-18",9.5022,9.9237,9.4562,9.8854,341091800.0],["2009-06-19",10.0386,10.2302,9.8317,10.1306,433963600.0],["2009-06-22",9.87,10.0003,9.1497,9.1497,433445300.0],["2009-06-23",9.28,9.5329,9.142,9.3719,358378200.0],["2009-06-24",9.5405,9.7091,9.3336,9.4639,334262900.0],["2009-06-25",9.2646,9.4716,9.2033,9.4639,330425500.0],["2009-06-26",9.4562,9.7934,9.4026,9.7704,341830600.0],["2009-06-29",9.8011,10.1076,9.5942,10.1076,333302300.0],["2009-06-30",10.1612,10.3298,9.916,10.1152,306341500.0],["2009-07-01",10.1689,10.3068,9.9926,10.0003,243363600.0],["2009-07-02",9.8011,10.0003,9.6708,9.6861,215974600.0],["2009-07-06",9.5558,9.6478,9.0731,9.3106,377832200.0],["2009-07-07",9.3106,9.4792,9.1574,9.3106,275460100.0],["2009-07-08",9.3413,9.4179,8.6363,9.0731,570440000.0],["2009-07-09",9.2723,9.3873,9.0731,9.1727,273316500.0],["2009-07-10",9.0961,9.165,8.8738,9.1037,212285000.0],["2009-07-13",9.4792,9.9543,9.4026,9.9543,392441900.0],["2009-07-14",10.1229,10.1382,9.8011,9.893,272335100.0],["2009-07-15",10.1382,10.4371,10.0386,10.2838,371943700.0],["2009-07-16",10.1152,10.2915,9.9773,10.0923,308208800.0],["2009-07-17",10.1536,10.3222,9.7781,9.8777,457023600.0],["2009-07-20",9.8317,9.8547,9.2876,9.3796,381163700.0],["2009-07-21",9.4102,9.5022,9.142,9.3413,258512200.0],["2009-07-22",9.165,9.5635,9.142,9.3719,247974800.0],["2009-07-23",9.4639,9.87,9.3489,9.7244,285591600.0],["2009-07-24",9.6785,9.7934,9.4026,9.5865,187107000.0],["2009-07-27",9.6248,10.0616,9.5865,10.031,240525400.0],["2009-07-28",9.9237,10.2915,9.893,10.2225,241532500.0],["2009-07-29",10.1459,10.5367,10.1459,10.3605,258773100.0],["2009-07-30",10.6287,10.8356,10.5674,10.7053,288316600.0],["2009-07-31",10.8049,11.3337,10.7436,11.3337,375052000.0],["2009-08-03",11.6785,11.9697,11.3567,11.7398,468196400.0],["2009-08-04",11.6402,12.2456,11.5329,11.985,364961500.0],["2009-08-05",12.2839,12.8893,12.1383,12.7667,488503800.0],["2009-08-06",13.2111,13.2954,12.5598,12.7973,462678600.0],["2009-08-07",13.0119,13.1345,12.4601,12.5828,381728400.0],["2009-08-10",12.4985,12.9429,12.3835,12.782,240548200.0],["2009-08-11",12.7973,12.9123,12.1076,12.146,326233600.0],["2009-08-12",11.9007,12.3912,11.8011,12.2073,313761100.0],["2009-08-13",12.7667,13.0272,12.4372,13.0272,337776700.0],["2009-08-14",13.0119,13.3874,12.6977,13.3261,302461500.0],["2009-08-17",12.6747,12.9353,12.5674,12.69,309793300.0],["2009-08-18",12.8586,13.0885,12.8203,12.9506,202882900.0],["2009-08-19",12.7207,13.0502,12.6671,12.8356,198785800.0],["2009-08-20",12.9429,13.1805,12.9276,13.1345,183804300.0],["2009-08-21",13.3797,13.487,13.2648,13.3797,236597200.0],["2009-08-24",13.6479,13.9468,13.2801,13.2954,316639800.0],["2009-08-25",13.4563,13.7935,13.4487,13.6019,238816800.0],["2009-08-26",13.6096,13.7475,13.441,13.6326,203846000.0],["2009-08-27",13.6019,13.7782,13.4793,13.7322,176384900.0],["2009-08-28",13.8701,13.9851,13.6249,13.7782,188061000.0],["2009-08-31",13.464,13.7169,13.3721,13.4793,159710500.0],["2009-09-01",13.5636,13.6862,12.5751,12.6134,334738300.0],["2009-09-02",12.3834,12.8281,12.2837,12.4754,229078300.0],["2009-09-03",12.7208,12.9585,12.6594,12.9124,176555400.0],["2009-09-04",13.0888,13.2268,12.9738,13.1041,173567100.0],["2009-09-08",13.3878,13.4262,13.0198,13.0505,163026500.0],["2009-09-09",13.0505,13.1885,12.9661,13.0658,155753700.0],["2009-09-10",13.0045,13.2192,12.8051,13.2038,175319800.0],["2009-09-11",13.2192,13.2575,12.9968,13.0121,139774800.0],["2009-09-14",12.7898,13.1041,12.6594,13.0275,162371700.0],["2009-09-15",13.0275,13.1655,12.8511,12.8741,158450100.0],["2009-09-16",12.9508,13.2652,12.9048,13.2268,193950600.0],["2009-09-17",13.2728,13.6102,13.1885,13.5029,212907800.0],["2009-09-18",13.5949,13.6255,13.4262,13.5182,160550400.0],["2009-09-21",13.3342,13.3725,13.1731,13.2268,127963900.0],["2009-09-22",13.5565,13.8632,13.4492,13.5029,158650700.0],["2009-09-23",13.6179,13.8479,13.4109,13.4185,197847500.0],["2009-09-24",13.4569,13.5719,12.8894,13.0198,221414100.0],["2009-09-25",12.9968,13.0965,12.6517,12.7284,161603900.0],["2009-09-28",12.8128,13.2115,12.7668,13.2038,129240300.0],["2009-09-29",13.3188,13.4415,13.0888,13.1578,124964600.0],["2009-09-30",13.2345,13.2728,12.8511,12.9738,186120500.0],["2009-10-01",13.0045,13.1578,12.4064,12.4294,247824500.0],["2009-10-02",12.1917,12.6441,11.977,12.5291,226303000.0],["2009-10-05",12.7821,13.0121,12.6901,13.0045,155256700.0],["2009-10-06",13.1962,13.3188,12.8128,13.0351,195927500.0],["2009-10-07",13.0965,13.3035,13.0658,13.3035,153192000.0],["2009-10-08",13.4722,13.4952,13.2115,13.2882,137567400.0],["2009-10-09",13.2882,13.4569,13.2115,13.4185,87503400.0],["2009-10-12",13.5335,13.8249,13.4262,13.8249,139972400.0],["2009-10-13",13.7559,13.8019,13.4032,13.6562,150388900.0],["2009-10-14",14.0933,14.2926,13.9246,14.2543,229813800.0],["2009-10-15",14.0549,14.6454,13.7099,13.8786,212270200.0],["2009-10-16",13.1578,13.4108,13.0811,13.2345,336814500.0],["2009-10-19",13.2422,13.4415,13.1425,13.1578,155876100.0],["2009-10-20",13.2038,13.3955,13.0428,13.0428,169353700.0],["2009-10-21",13.0275,13.1655,12.6211,12.6594,219344000.0],["2009-10-22",12.6901,12.7821,12.3067,12.6671,235015400.0],["2009-10-23",12.7668,12.7744,12.322,12.437,181905600.0],["2009-10-26",12.391,12.4217,11.5553,11.8083,376383000.0],["2009-10-27",11.8313,11.9156,11.5169,11.8466,270531500.0],["2009-10-28",11.8313,11.8466,11.5016,11.5093,213262400.0],["2009-10-29",11.6626,12.0997,11.5629,12.0613,202946700.0],["2009-10-30",12.0383,12.0613,11.1182,11.1795,307670900.0],["2009-11-02",11.3866,11.6779,10.8268,11.2179,307863100.0],["2009-11-03",10.9265,11.4479,10.8958,11.3482,188258700.0],["2009-11-04",11.6396,11.6933,11.2716,11.2716,200076300.0],["2009-11-05",11.4326,11.6243,11.2869,11.6013,156790200.0],["2009-11-06",11.4556,11.6856,11.3789,11.5399,152297800.0],["2009-11-09",11.7239,12.1303,11.6089,12.092,170808600.0],["2009-11-10",12.1533,12.4217,12.0613,12.2914,195721000.0],["2009-11-11",12.4447,12.7438,12.4217,12.5981,184673700.0],["2009-11-12",12.5444,12.7054,12.2607,12.3144,154405900.0],["2009-11-13",12.3297,12.414,12.1533,12.253,125121900.0],["2009-11-16",12.391,12.4677,12.0843,12.1687,153962000.0],["2009-11-17",12.1227,12.1303,11.954,12.092,110912100.0],["2009-11-18",12.1763,12.5597,12.1687,12.5367,179789700.0],["2009-11-19",12.4524,12.6287,12.2914,12.3297,158923100.0],["2009-11-20",12.2914,12.414,12.2454,12.3374,128329800.0],["2009-11-23",12.4831,12.6287,12.3987,12.4907,138294900.0],["2009-11-24",12.4294,12.5061,12.2607,12.345,118077000.0],["2009-11-25",12.4294,12.4754,12.1917,12.23,97450200.0],["2009-11-27",11.747,12.0843,11.6549,11.862,96712700.0],["2009-11-30",11.954,12.184,11.9156,12.1533,129973500.0],["2009-12-01",12.299,12.3374,12.0153,12.1917,143216700.0],["2009-12-02",12.138,12.1456,11.9231,12.0075,130213100.0],["2009-12-03",12.4679,12.8439,12.0306,12.0919,651715900.0],["2009-12-04",12.0919,12.583,11.9845,12.4909,1226791300.0],["2009-12-07",12.4679,12.4986,12.1456,12.1917,291029100.0],["2009-12-08",12.0613,12.1687,11.7927,11.8234,312296800.0],["2009-12-09",11.8541,11.9462,11.7006,11.8081,199467800.0],["2009-12-10",11.9538,12.0075,11.5779,11.6699,254946200.0],["2009-12-11",11.7543,12.0459,11.67,11.9922,194958400.0],["2009-12-14",12.0229,12.0689,11.8387,11.9922,128586100.0],["2009-12-15",11.8541,11.9001,11.6239,11.6546,190193100.0],["2009-12-16",11.762,11.8464,11.6853,11.7237,166373000.0],["2009-12-17",11.716,11.785,11.3784,11.4014,268907300.0],["2009-12-18",11.5165,11.7006,11.4168,11.5318,202871600.0],["2009-12-21",11.6699,11.8464,11.6623,11.7237,153571100.0],["2009-12-22",11.785,11.8464,11.7544,11.762,104061100.0],["2009-12-23",11.8618,11.8694,11.6239,11.6546,102116100.0],["2009-12-24",11.6853,11.7237,11.6623,11.7006,36611800.0],["2009-12-28",11.7467,11.8234,11.6239,11.7313,102573300.0],["2009-12-29",11.739,11.762,11.5855,11.6009,83089500.0],["2009-12-30",11.5395,11.5856,11.4858,11.5625,86897900.0],["2009-12-31",11.5779,11.693,11.5165,11.5549,94322600.0],["2010-01-04",11.693,12.0843,11.6009,12.0382,180845200.0],["2010-01-05",12.0766,12.4372,12.0459,12.4295,209521300.0],["2010-01-06",12.4372,12.6904,12.2991,12.5753,205257900.0],["2010-01-07",12.7978,13.1891,12.6674,12.9896,320868400.0],["2010-01-08",13.028,13.1201,12.7595,12.8745,220104700.0],["2010-01-11",13.0357,13.1508,12.8285,12.9896,168991600.0],["2010-01-12",12.8285,12.8515,12.4065,12.5523,223486800.0],["2010-01-13",12.606,12.8745,12.3912,12.7518,192609900.0],["2010-01-14",12.7594,12.982,12.7441,12.9052,142634200.0],["2010-01-15",12.7671,12.7748,12.4525,12.4756,195117100.0],["2010-01-19",12.3221,12.6367,12.1533,12.5216,181616500.0],["2010-01-20",12.4449,12.7594,12.4142,12.652,288741100.0],["2010-01-21",12.629,12.7825,11.6623,11.8694,551285500.0],["2010-01-22",11.7083,11.9078,11.2863,11.4321,369620800.0],["2010-01-25",11.6316,11.716,11.3324,11.4935,262351600.0],["2010-01-26",11.4628,11.6393,11.294,11.3324,212380600.0],["2010-01-27",11.2863,11.7313,11.2633,11.6546,258716200.0],["2010-01-28",11.8157,11.9615,11.5165,11.7927,232729500.0],["2010-01-29",11.8848,11.9308,11.5779,11.6469,175135300.0],["2010-02-01",11.7083,11.8464,11.6086,11.8311,159503300.0],["2010-02-02",11.8541,12.0306,11.7467,11.9692,171404800.0],["2010-02-03",11.9462,12.1226,11.9078,11.9155,130861600.0],["2010-02-04",11.7774,11.8387,11.3017,11.317,252558700.0],["2010-02-05",11.3861,11.5549,10.9794,11.5088,297683300.0],["2010-02-08",11.4628,11.4781,11.0868,11.1099,208207300.0],["2010-02-09",11.2556,11.34,10.9334,11.1022,251522100.0],["2010-02-10",11.1329,11.4398,11.0945,11.2556,175741800.0],["2010-02-11",11.2556,11.3554,11.1559,11.2249,141086300.0],["2010-02-12",11.1022,11.1559,10.9564,11.0868,162819300.0],["2010-02-16",11.248,11.7467,11.2173,11.6316,205493300.0],["2010-02-17",11.7774,12.184,11.7006,12.0152,261541900.0],["2010-02-18",11.9078,12.2761,11.8924,12.184,242140300.0],["2010-02-19",12.0689,12.3068,12.0536,12.184,216078200.0],["2010-02-22",12.2454,12.583,12.2454,12.4372,173773200.0],["2010-02-23",12.3682,12.5676,12.115,12.23,210478400.0],["2010-02-24",12.2607,12.5523,12.2454,12.5293,191571600.0],["2010-02-25",12.3144,12.7134,12.2377,12.6981,287325100.0],["2010-02-26",12.7134,12.9206,12.5907,12.7825,343669400.0],["2010-03-01",12.8439,12.9359,12.7134,12.8208,170931100.0],["2010-03-02",12.8132,12.8899,12.5753,12.629,183048600.0],["2010-03-03",12.6444,12.7595,12.5369,12.5676,154950200.0],["2010-03-04",12.629,12.6674,12.3066,12.5906,157746500.0],["2010-03-05",12.6828,12.8593,12.629,12.821,172469000.0],["2010-03-08",12.8593,12.9822,12.8133,12.8517,127705100.0],["2010-03-09",12.7672,13.0436,12.6981,12.8977,167779500.0],["2010-03-10",13.0589,13.32,13.0436,13.1357,222932200.0],["2010-03-11",13.1895,13.2662,13.0973,13.1434,145079600.0],["2010-03-12",13.2509,13.2816,12.8056,12.9361,171456700.0],["2010-03-15",12.8517,12.9822,12.7365,12.9361,120308200.0],["2010-03-16",13.0282,13.105,12.9745,13.0743,107411800.0],["2010-03-17",13.1818,13.2816,13.0743,13.2586,134463900.0],["2010-03-18",13.2739,13.2969,13.0359,13.1127,123986800.0],["2010-03-19",12.9131,13.2278,12.8517,12.9131,178218800.0],["2010-03-22",12.7595,13.0282,12.7442,13.0206,113667800.0],["2010-03-23",13.1127,13.2202,13.0052,13.1511,131261400.0],["2010-03-24",13.1434,13.6117,13.128,13.4889,270410600.0],["2010-03-25",13.6962,14.0877,13.5887,13.6194,315304700.0],["2010-03-26",13.8036,13.9956,13.6271,13.7422,220970700.0],["2010-03-29",13.9495,13.9725,13.6424,13.8497,152539700.0],["2010-03-30",13.8651,13.9111,13.5656,13.6347,144373000.0],["2010-03-31",13.581,13.8036,13.5656,13.7038,114280900.0],["2010-04-01",13.8343,13.8958,13.7345,13.8497,95607200.0],["2010-04-05",13.9418,14.0109,13.8343,13.9188,107989300.0],["2010-04-06",13.9418,14.2336,13.8958,14.1952,160316600.0],["2010-04-07",14.2643,14.4792,14.2259,14.295,233522300.0],["2010-04-08",14.2719,14.4639,14.057,14.318,164305500.0],["2010-04-09",14.4485,14.4716,14.2029,14.2719,135480600.0],["2010-04-12",14.341,14.4485,14.2796,14.3257,128319000.0],["2010-04-13",14.2873,14.3717,14.1952,14.3334,113687800.0],["2010-04-14",14.5714,14.9091,14.5253,14.8938,246624700.0],["2010-04-15",15.0704,15.247,14.8631,14.9552,240100000.0],["2010-04-16",14.9475,14.9552,13.8574,14.1338,589061800.0],["2010-04-19",13.8958,14.318,13.7192,14.1184,358828000.0],["2010-04-20",14.4255,14.4562,14.1568,14.2873,200544700.0],["2010-04-21",14.3334,14.5176,13.9034,14.0339,201891300.0],["2010-04-22",13.842,14.2796,13.7806,14.2336,219472400.0],["2010-04-23",14.1261,14.2259,14.034,14.1491,145428400.0],["2010-04-26",14.1338,14.1568,13.842,13.8574,160873000.0],["2010-04-27",13.7499,13.9572,13.366,13.4121,259438600.0],["2010-04-28",13.5503,13.7883,13.4428,13.6501,195287800.0],["2010-04-29",13.8497,14.1261,13.8113,14.0493,177296300.0],["2010-04-30",14.034,14.0493,13.5196,13.6885,231536200.0],["2010-05-03",13.7269,13.9342,13.6501,13.8651,150747100.0],["2010-05-04",13.6424,13.7499,13.4198,13.4812,183242300.0],["2010-05-05",13.2048,13.6962,12.9668,13.4582,195023300.0],["2010-05-06",13.4198,13.5196,11.8997,12.4985,465091500.0],["2010-05-07",12.652,12.89,12.2452,12.4217,388118300.0],["2010-05-10",13.2278,13.3507,13.0589,13.2816,268476800.0],["2010-05-11",13.1127,13.4274,13.0282,13.1741,188202400.0],["2010-05-12",13.2586,13.3046,13.0436,13.105,179359300.0],["2010-05-13",13.0743,13.1895,12.9361,12.9515,135257500.0],["2010-05-14",12.8286,12.8363,12.3757,12.5446,212906900.0],["2010-05-17",12.583,12.629,12.1684,12.5522,181966800.0],["2010-05-18",12.8286,12.8593,12.0302,12.2452,216050700.0],["2010-05-19",12.13,12.6367,12.13,12.5215,260711100.0],["2010-05-20",12.2528,12.3219,11.7308,11.7461,301263900.0],["2010-05-21",11.4851,12.2835,11.4774,12.2759,266468500.0],["2010-05-24",12.2682,12.345,11.8152,11.8229,170656700.0],["2010-05-25",11.4467,11.9304,11.3623,11.892,263919800.0],["2010-05-26",12.2144,12.3603,11.8076,11.8767,225933000.0],["2010-05-27",12.1377,12.4371,11.9688,12.4217,163490700.0],["2010-05-28",12.4141,12.4217,12.0609,12.0839,160778500.0],["2010-06-01",11.9611,12.2682,11.8229,11.8536,126185400.0],["2010-06-02",11.9689,12.23,11.7922,12.207,127114500.0],["2010-06-03",12.2608,12.3453,12.0534,12.1455,124229100.0],["2010-06-04",11.9074,12.0841,11.7153,11.7922,148415800.0],["2010-06-07",11.7998,11.8306,11.3466,11.3927,158959100.0],["2010-06-08",11.4311,11.7922,11.362,11.7768,167648900.0],["2010-06-09",11.8536,11.8997,11.4772,11.531,150844900.0],["2010-06-10",11.7307,11.892,11.6078,11.8767,124056500.0],["2010-06-11",11.7768,12.061,11.7614,11.9842,115114300.0],["2010-06-14",12.061,12.1302,11.8229,11.8383,120504600.0],["2010-06-15",11.9535,12.1686,11.7614,12.1379,129815000.0],["2010-06-16",12.061,12.2685,12.0226,12.1916,110926700.0],["2010-06-17",12.2608,12.3453,11.9765,12.1532,127136400.0],["2010-06-18",12.1993,12.2224,12.0918,12.1532,105721700.0],["2010-06-21",12.3146,12.3683,12.0994,12.1302,109114600.0],["2010-06-22",12.1225,12.2224,11.9535,11.9689,108235700.0],["2010-06-23",11.9842,12.0687,11.7461,11.8536,132920800.0],["2010-06-24",11.7307,11.7614,11.5079,11.5386,167776300.0],["2010-06-25",11.723,11.9996,11.6078,11.8459,175269500.0],["2010-06-28",11.9074,11.9458,11.6846,11.7077,110641800.0],["2010-06-29",11.531,11.5617,11.1008,11.193,201991800.0],["2010-06-30",11.2314,11.3696,10.9855,11.0393,138978000.0],["2010-07-01",11.0009,11.0239,10.371,10.7704,256787300.0],["2010-07-02",10.8319,10.8319,10.5092,10.6322,140988600.0],["2010-07-06",10.8549,10.9932,10.6245,10.8012,120153500.0],["2010-07-07",10.8473,11.3159,10.8319,11.3005,150021000.0],["2010-07-08",11.4311,11.4772,11.216,11.4157,132297400.0],["2010-07-09",11.4157,11.6231,11.3312,11.6078,86584400.0],["2010-07-12",11.5771,11.7153,11.5002,11.6846,92146300.0],["2010-07-13",11.892,12.0764,11.8306,12.038,130720700.0],["2010-07-14",11.9842,12.0764,11.8459,12.038,115645600.0],["2010-07-15",12.0303,12.0534,11.5694,11.8229,177237600.0],["2010-07-16",11.239,11.2698,10.7243,10.7397,438430600.0],["2010-07-19",10.732,10.7704,10.2173,10.4555,314752200.0],["2010-07-20",10.2634,10.6398,10.2173,10.5784,180152700.0],["2010-07-21",10.7243,10.732,10.2404,10.2634,203245200.0],["2010-07-22",10.4094,10.6706,10.4017,10.4939,185760900.0],["2010-07-23",10.5092,10.6014,10.3479,10.5553,133979700.0],["2010-07-26",10.6398,10.9164,10.5323,10.8703,159255000.0],["2010-07-27",11.1545,11.2544,10.8933,10.901,176895900.0],["2010-07-28",10.8473,10.9394,10.7243,10.7474,110133600.0],["2010-07-29",10.8703,10.9164,10.6782,10.7781,124734700.0],["2010-07-30",10.6629,10.9394,10.6398,10.7858,130077700.0],["2010-08-02",11.047,11.1161,10.9318,11.0931,130216100.0],["2010-08-03",11.0316,11.1084,10.9779,11.0163,96776700.0],["2010-08-04",11.0316,11.0547,10.8473,10.901,131865800.0],["2010-08-05",10.8242,10.8549,10.7243,10.7704,110927900.0],["2010-08-06",10.6859,10.7858,10.563,10.7243,135088300.0],["2010-08-09",10.8012,10.8088,10.563,10.6859,121443000.0],["2010-08-10",10.5784,10.6168,10.4555,10.4708,131286100.0],["2010-08-11",10.371,10.3863,10.1098,10.1328,182937400.0],["2010-08-12",10.0253,10.2557,10.0022,10.0329,146852800.0],["2010-08-13",10.0714,10.248,10.0714,10.1635,107923800.0],["2010-08-16",10.0867,10.2096,10.056,10.1328,99799300.0],["2010-08-17",10.3018,10.3325,10.1021,10.1482,132047600.0],["2010-08-18",10.1789,10.371,10.1712,10.2327,137585300.0],["2010-08-19",10.2019,10.2711,9.9945,10.0022,153344800.0],["2010-08-20",9.9715,9.9792,9.7948,9.887,164506800.0],["2010-08-23",10.0406,10.0637,9.8793,9.887,114682800.0],["2010-08-24",9.7948,9.8562,9.6719,9.7103,156884400.0],["2010-08-25",9.6488,9.7717,9.5413,9.7257,159923400.0],["2010-08-26",9.7871,9.91,9.5797,9.5797,137778600.0],["2010-08-27",9.6565,9.7717,9.5336,9.7103,158558400.0],["2010-08-30",9.6335,9.6796,9.426,9.4645,126732000.0],["2010-08-31",9.4721,9.6181,9.3569,9.572,172987600.0],["2010-09-01",9.7181,10.1563,9.6873,10.1563,204575600.0],["2010-09-02",10.1102,10.3332,10.1102,10.2101,154881900.0],["2010-09-03",10.3793,10.5254,10.2486,10.3793,141624900.0],["2010-09-07",10.287,10.3178,10.1486,10.1563,127499100.0],["2010-09-08",10.1948,10.3716,10.1717,10.2793,102657200.0],["2010-09-09",10.4408,10.6638,10.3639,10.3793,168549000.0],["2010-09-10",10.4562,10.5023,10.387,10.4177,85884600.0],["2010-09-13",10.7176,10.8098,10.6638,10.7253,164136200.0],["2010-09-14",10.733,10.7406,10.4869,10.5177,140042500.0],["2010-09-15",10.4715,10.6022,10.387,10.5407,134665300.0],["2010-09-16",10.4715,10.5023,10.387,10.4177,120788100.0],["2010-09-17",10.5254,10.5331,10.2563,10.3024,132686500.0],["2010-09-20",10.3485,10.6176,10.2793,10.5638,130367700.0],["2010-09-21",10.7253,10.7637,10.4869,10.4946,168349300.0],["2010-09-22",10.4792,10.5869,10.3101,10.3178,141117900.0],["2010-09-23",10.2332,10.3255,10.0871,10.1256,153255800.0],["2010-09-24",10.2793,10.4562,10.2255,10.4562,142535200.0],["2010-09-27",10.4639,10.4792,10.1717,10.1794,123657600.0],["2010-09-28",10.2332,10.2409,10.1102,10.2025,124743600.0],["2010-09-29",10.1794,10.2178,10.0333,10.0794,156717200.0],["2010-09-30",10.1563,10.2947,10.0333,10.0718,148937800.0],["2010-10-01",10.164,10.3178,10.041,10.2255,168814600.0],["2010-10-04",10.2025,10.3408,10.0948,10.1102,133664600.0],["2010-10-05",10.2409,10.4869,10.1563,10.4254,191282100.0],["2010-10-06",10.4792,10.5023,10.2409,10.2947,150771000.0],["2010-10-07",10.3562,10.3793,10.1717,10.2332,112300500.0],["2010-10-08",10.2563,10.3716,10.0718,10.1333,173162700.0],["2010-10-11",10.1486,10.1871,10.0794,10.1102,101283500.0],["2010-10-12",10.0718,10.4024,10.0641,10.3947,136898300.0],["2010-10-13",10.4562,10.4869,10.1871,10.2178,175054300.0],["2010-10-14",9.9949,10.0179,9.5489,9.6873,511175200.0],["2010-10-15",9.7335,9.7488,9.0261,9.2107,600410400.0],["2010-10-18",9.1953,9.5105,9.0953,9.4874,416485100.0],["2010-10-19",9.4874,9.572,9.0031,9.0723,574229600.0],["2010-10-20",8.9185,9.1338,8.5879,9.0338,655116600.0],["2010-10-21",9.103,9.1338,8.7032,8.734,318784400.0],["2010-10-22",8.8186,8.9031,8.7417,8.7955,173466800.0],["2010-10-25",8.8877,8.9108,8.511,8.5802,327390900.0],["2010-10-26",8.5187,8.8262,8.4803,8.6878,232839500.0],["2010-10-27",8.7032,8.9723,8.6494,8.8724,275344800.0],["2010-10-28",9.0108,9.0108,8.7724,8.8647,180293000.0],["2010-10-29",8.8416,8.8724,8.734,8.8032,126825100.0],["2010-11-01",8.8416,8.9031,8.734,8.8416,152004500.0],["2010-11-02",8.8877,8.9108,8.6878,8.7647,176470800.0],["2010-11-03",8.8109,8.8801,8.6955,8.857,176344100.0],["2010-11-04",9.0646,9.4106,8.9954,9.326,310826500.0],["2010-11-05",9.3567,9.7719,9.349,9.5028,405644600.0],["2010-11-08",9.7027,9.7873,9.5566,9.6873,247865900.0],["2010-11-09",9.7873,9.795,9.4029,9.4336,225038100.0],["2010-11-10",9.4951,9.6643,9.3798,9.6643,191612200.0],["2010-11-11",9.6105,9.6566,9.4644,9.5105,130702300.0],["2010-11-12",9.449,9.4798,9.2491,9.3183,170642600.0],["2010-11-15",9.3952,9.449,9.2799,9.3029,112735900.0],["2010-11-16",9.2183,9.2645,9.0108,9.1799,219262600.0],["2010-11-17",9.1491,9.2183,8.9185,8.9339,170058200.0],["2010-11-18",9.0569,9.0876,8.9416,8.9954,138773700.0],["2010-11-19",8.9493,8.9646,8.8647,8.9646,104569300.0],["2010-11-22",8.8877,8.9108,8.6186,8.6878,223150100.0],["2010-11-23",8.5956,8.757,8.5033,8.5264,199123000.0],["2010-11-24",8.5956,8.6879,8.5341,8.6725,109514300.0],["2010-11-26",8.5879,8.6187,8.5341,8.5495,54441000.0],["2010-11-29",8.5648,8.734,8.5187,8.6955,144663800.0],["2010-11-30",8.611,8.6878,8.388,8.4188,267119300.0],["2010-12-01",8.5958,8.6958,8.4418,8.6881,289105800.0],["2010-12-02",8.7497,9.0344,8.7343,8.9882,284454000.0],["2010-12-03",8.919,9.1421,8.8728,9.1267,164553900.0],["2010-12-06",9.0652,9.1267,8.9497,8.9574,132238800.0],["2010-12-07",9.1113,9.1344,8.8497,8.9036,215071600.0],["2010-12-08",8.9343,9.2883,8.9267,9.2345,235158100.0],["2010-12-09",9.4345,9.7654,9.4269,9.7347,328639000.0],["2010-12-10",9.7347,9.8886,9.5961,9.8501,224667700.0],["2010-12-13",9.8963,9.9117,9.6346,9.65,189201500.0],["2010-12-14",9.6731,9.7808,9.4884,9.5423,161365800.0],["2010-12-15",9.5269,9.65,9.4499,9.4576,160612500.0],["2010-12-16",9.5961,9.827,9.5269,9.6346,309278400.0],["2010-12-17",9.6577,9.7347,9.5808,9.6731,154544200.0],["2010-12-20",9.6885,9.8116,9.6731,9.7116,113899800.0],["2010-12-21",9.7962,9.9886,9.7731,9.9886,163167100.0],["2010-12-22",10.0117,10.3503,10.004,10.2964,240618000.0],["2010-12-23",10.2041,10.2349,9.9809,10.0502,183718500.0],["2010-12-27",9.9886,10.3118,9.9732,10.2118,116011000.0],["2010-12-28",10.2964,10.3811,10.2656,10.2656,119303600.0],["2010-12-29",10.3041,10.3272,10.2426,10.2426,74986200.0],["2010-12-30",10.2503,10.3118,10.2041,10.2195,88176300.0],["2010-12-31",10.181,10.2964,10.1733,10.2656,63036100.0],["2011-01-03",10.6581,10.9505,10.6196,10.9198,354322300.0],["2011-01-04",10.9505,10.9659,10.7889,10.9582,218978200.0],["2011-01-05",10.9198,11.2353,10.889,11.1583,246151200.0],["2011-01-06",11.1891,11.3045,11.0352,11.1121,241658500.0],["2011-01-07",11.1891,11.2968,10.7582,10.9659,392328700.0],["2011-01-10",10.9044,11.1044,10.8428,11.0814,185382600.0],["2011-01-11",11.243,11.3353,11.1814,11.3045,212239400.0],["2011-01-12",11.4584,11.5354,11.4277,11.5354,204060800.0],["2011-01-13",11.5508,11.5585,11.3276,11.3661,158944400.0],["2011-01-14",11.343,11.7816,11.2968,11.7355,282493800.0],["2011-01-18",11.6046,11.6662,11.4277,11.5431,198400500.0],["2011-01-19",11.4277,11.5046,11.0429,11.0583,247013200.0],["2011-01-20",10.9813,11.243,10.7274,11.1891,245219600.0],["2011-01-21",11.0891,11.3199,10.9428,10.9659,291812600.0],["2011-01-24",10.9659,10.9736,10.6812,10.712,225424700.0],["2011-01-25",10.6042,10.6504,10.3118,10.4888,303642100.0],["2011-01-26",10.5504,10.5966,10.4273,10.4273,145810300.0],["2011-01-27",10.4503,10.5196,10.3734,10.5196,153086100.0],["2011-01-28",10.6427,10.8197,10.4503,10.4657,226452500.0],["2011-01-31",10.5504,10.6119,10.4965,10.5658,118000800.0],["2011-02-01",10.6966,11.0583,10.6735,11.0121,211978400.0],["2011-02-02",11.0275,11.0429,10.8736,10.9582,140312700.0],["2011-02-03",10.8967,11.1352,10.889,11.1044,145885300.0],["2011-02-04",11.1044,11.1352,10.8582,10.9967,141015200.0],["2011-02-07",11.166,11.3661,11.1044,11.2891,149423500.0],["2011-02-08",11.2661,11.3584,11.1583,11.243,158426200.0],["2011-02-09",11.1275,11.3045,11.0891,11.2661,150179100.0],["2011-02-10",11.166,11.2661,11.1352,11.1506,132240800.0],["2011-02-11",11.0583,11.443,11.0429,11.3661,156195600.0],["2011-02-14",11.3738,11.5046,11.3199,11.4584,112571100.0],["2011-02-15",11.3892,11.4507,11.3045,11.3661,109532300.0],["2011-02-16",11.3969,11.4507,11.3122,11.42,132821900.0],["2011-02-17",11.3507,11.4738,11.3353,11.3969,103495400.0],["2011-02-18",11.42,11.4584,11.2891,11.3507,98369000.0],["2011-02-22",11.066,11.1737,10.8428,10.9121,187522800.0],["2011-02-23",10.9044,11.1121,10.712,10.9044,196355700.0],["2011-02-24",10.8582,10.8967,10.6119,10.7505,201697200.0],["2011-02-25",10.8967,11.0198,10.8659,10.9275,126869100.0],["2011-02-28",10.9813,11.1429,10.8967,10.9967,137039100.0],["2011-03-01",11.0198,11.0429,10.7043,10.7197,161263900.0],["2011-03-02",10.7197,10.8352,10.635,10.6504,115609400.0],["2011-03-03",10.8198,11.0046,10.8198,10.9892,139513500.0],["2011-03-04",11.0123,11.02,10.7659,10.8737,146184700.0],["2011-03-07",10.9199,10.9892,10.7197,10.8044,139010300.0],["2011-03-08",10.9892,11.3203,10.9353,11.3126,250033200.0],["2011-03-09",11.2895,11.3126,11.1509,11.2356,148290400.0],["2011-03-10",11.1047,11.1355,10.9815,10.9815,155462700.0],["2011-03-11",10.866,11.1124,10.8583,11.0739,111555000.0],["2011-03-14",10.9815,11.0508,10.8352,10.9584,112139700.0],["2011-03-15",10.6042,10.8275,10.558,10.7505,167837200.0],["2011-03-16",10.789,10.8583,10.5195,10.5426,178630900.0],["2011-03-17",10.6966,10.8121,10.5888,10.7659,131745300.0],["2011-03-18",10.9353,11.0046,10.7659,10.8121,199209100.0],["2011-03-21",10.9353,10.9507,10.7043,10.8198,114391500.0],["2011-03-22",10.8121,10.8198,10.6889,10.6889,86286500.0],["2011-03-23",10.5657,10.5811,10.2961,10.5117,230626600.0],["2011-03-24",10.4424,10.4656,10.2576,10.3808,170761100.0],["2011-03-25",10.3885,10.4193,10.2576,10.273,115322600.0],["2011-03-28",10.3346,10.4424,10.2961,10.2961,78640400.0],["2011-03-29",10.3269,10.3269,10.1344,10.2807,117737500.0],["2011-03-30",10.3192,10.4424,10.2191,10.3577,121082200.0],["2011-03-31",10.2807,10.3115,10.2345,10.2653,86180900.0],["2011-04-01",10.3577,10.4809,10.2807,10.2961,95017100.0],["2011-04-04",10.3192,10.4655,10.3192,10.35,71113900.0],["2011-04-05",10.3423,10.3962,10.2961,10.3731,64968800.0],["2011-04-06",10.4732,10.6119,10.4193,10.5657,136151600.0],["2011-04-07",10.6196,10.6889,10.427,10.4809,119206000.0],["2011-04-08",10.4964,10.5657,10.3577,10.3808,87592400.0],["2011-04-11",10.3962,10.4655,10.3423,10.3885,63348300.0],["2011-04-12",10.3192,10.4578,10.2499,10.3731,100372600.0],["2011-04-13",10.4809,10.5041,10.1729,10.2191,124630800.0],["2011-04-14",10.1344,10.2114,10.0651,10.1113,115624900.0],["2011-04-15",10.1806,10.2653,9.8726,9.8726,266336200.0],["2011-04-18",9.6955,9.7032,9.4259,9.5645,262012500.0],["2011-04-19",9.6492,9.6492,9.3566,9.5029,182612900.0],["2011-04-20",9.5722,9.6107,9.4028,9.449,179989100.0],["2011-04-21",9.4952,9.5491,9.4259,9.4798,100820900.0],["2011-04-25",9.4952,9.7032,9.4875,9.5799,112414300.0],["2011-04-26",9.6184,9.6493,9.4182,9.4182,146800000.0],["2011-04-27",9.4259,9.5491,9.4182,9.4952,118705100.0],["2011-04-28",9.4798,9.5876,9.4336,9.5645,92414200.0],["2011-04-29",9.5414,9.5645,9.4567,9.4567,87169300.0],["2011-05-02",9.5183,9.603,9.4952,9.5029,89940100.0],["2011-05-03",9.5106,9.7879,9.4952,9.7032,145530300.0],["2011-05-04",9.734,9.7648,9.5645,9.6184,99234300.0],["2011-05-05",9.5568,9.603,9.3951,9.4721,130921200.0],["2011-05-06",9.5568,9.5876,9.4567,9.4798,111324100.0],["2011-05-09",9.4567,9.4875,9.3258,9.3797,110668200.0],["2011-05-10",9.4028,9.526,9.3797,9.4567,91577700.0],["2011-05-11",9.4567,9.5722,9.4182,9.4336,150517800.0],["2011-05-12",9.3951,9.449,9.3104,9.3951,111941900.0],["2011-05-13",9.3951,9.4028,9.1718,9.1872,159056700.0],["2011-05-16",9.1564,9.3258,9.1025,9.1333,123646400.0],["2011-05-17",9.0948,9.1949,9.0871,9.1641,145394700.0],["2011-05-18",9.1641,9.1641,9.0332,9.0794,152963400.0],["2011-05-19",9.1487,9.1564,8.9947,9.0024,121082700.0],["2011-05-20",8.9639,9.0717,8.8792,8.9177,115821500.0],["2011-05-23",8.8329,8.8715,8.7636,8.7944,122134100.0],["2011-05-24",8.8176,8.8638,8.6943,8.8253,129513400.0],["2011-05-25",8.7405,8.9177,8.7405,8.7636,103583400.0],["2011-05-26",8.7713,8.9023,8.7636,8.8253,124072200.0],["2011-05-27",8.91,9.0717,8.8869,9.0024,107370400.0],["2011-05-31",9.141,9.1795,8.9485,9.0486,106228200.0],["2011-06-01",9.0255,9.0486,8.6555,8.6632,176331800.0],["2011-06-02",8.7017,8.8019,8.5399,8.7017,198074000.0],["2011-06-03",8.6324,8.8251,8.6015,8.694,115786700.0],["2011-06-06",8.617,8.6324,8.2855,8.3472,213289400.0],["2011-06-07",8.4474,8.5168,8.1699,8.2085,160224800.0],["2011-06-08",8.1622,8.3164,8.0929,8.1237,159384200.0],["2011-06-09",8.1545,8.2855,8.0929,8.2085,129533300.0],["2011-06-10",8.1853,8.5013,8.0235,8.3241,210796300.0],["2011-06-13",8.3934,8.4936,8.2008,8.4551,186095900.0],["2011-06-14",8.5707,8.5707,8.2855,8.3241,173051000.0],["2011-06-15",8.1699,8.2239,8.0235,8.0928,213408200.0],["2011-06-16",8.0543,8.2393,8.0158,8.1699,200127400.0],["2011-06-17",8.2855,8.301,8.1545,8.2316,116367000.0],["2011-06-20",8.1622,8.2162,8.116,8.1699,88402500.0],["2011-06-21",8.2316,8.378,8.116,8.3472,109392600.0],["2011-06-22",8.3164,8.432,8.3087,8.3164,102448600.0],["2011-06-23",8.2085,8.301,8.1391,8.2547,180604400.0],["2011-06-24",8.2701,8.301,8.0851,8.1083,122210200.0],["2011-06-27",8.1083,8.4397,8.1083,8.3626,202814500.0],["2011-06-28",8.4089,8.4166,8.301,8.3395,113027000.0],["2011-06-29",8.6092,8.6709,8.4782,8.5861,301628700.0],["2011-06-30",8.6092,8.617,8.3549,8.4474,255993900.0],["2011-07-01",8.4628,8.5861,8.4166,8.5476,137487700.0],["2011-07-05",8.5245,8.5322,8.4089,8.4782,110261100.0],["2011-07-06",8.3472,8.3626,8.2162,8.2778,145455700.0],["2011-07-07",8.4011,8.4474,8.3626,8.4166,113940400.0],["2011-07-08",8.2855,8.3241,8.1776,8.247,129514100.0],["2011-07-11",8.116,8.1314,7.9387,7.9772,145323900.0],["2011-07-12",7.9156,8.0158,7.8616,7.8693,145156100.0],["2011-07-13",7.9156,7.9849,7.8231,7.8616,164765500.0],["2011-07-14",7.9387,7.9618,7.7537,7.7614,148536100.0],["2011-07-15",7.8,7.8462,7.615,7.7075,183416000.0],["2011-07-18",7.615,7.6535,7.3452,7.4917,226934200.0],["2011-07-19",7.5148,7.5919,7.245,7.3761,322430300.0],["2011-07-20",7.4454,7.7075,7.4223,7.5919,249783800.0],["2011-07-21",7.7306,7.9233,7.7075,7.8847,238464700.0],["2011-07-22",7.9079,7.9156,7.746,7.8077,138441500.0],["2011-07-25",7.6844,7.7614,7.615,7.7152,130582700.0],["2011-07-26",7.6844,7.7768,7.6381,7.7075,121168700.0],["2011-07-27",7.6458,7.6612,7.4608,7.4608,151491700.0],["2011-07-28",7.4917,7.5919,7.4685,7.5456,113623300.0],["2011-07-29",7.43,7.6689,7.3992,7.484,187926700.0],["2011-08-01",7.7383,7.746,7.4763,7.561,159616700.0],["2011-08-02",7.5225,7.5996,7.299,7.3144,173972600.0],["2011-08-03",7.3144,7.3915,7.1834,7.3529,175691200.0],["2011-08-04",7.2219,7.2913,6.7595,6.8057,305309300.0],["2011-08-05",6.9136,6.9753,6.1891,6.297,546781600.0],["2011-08-08",5.7035,5.9348,4.8634,5.0176,682052900.0],["2011-08-09",5.4107,5.9039,5.1486,5.8577,496094500.0],["2011-08-10",5.8037,5.85,5.1948,5.218,493986500.0],["2011-08-11",5.4723,5.7189,5.3644,5.5879,344079000.0],["2011-08-12",5.7729,5.9425,5.4954,5.5417,298997800.0],["2011-08-15",5.7498,6.0427,5.665,5.981,268370400.0],["2011-08-16",5.8654,5.9039,5.6573,5.7035,275997300.0],["2011-08-17",5.7498,5.85,5.7035,5.7498,159346200.0],["2011-08-18",5.4338,5.4646,5.2257,5.4029,335205500.0],["2011-08-19",5.2411,5.4877,5.2025,5.3721,289217900.0],["2011-08-22",5.5494,5.5648,4.9482,4.9482,398777800.0],["2011-08-23",4.9097,4.9636,4.6322,4.8557,563788800.0],["2011-08-24",4.902,5.4338,4.8711,5.3875,602753000.0],["2011-08-25",6.3895,6.7826,5.6881,5.8962,859643400.0],["2011-08-26",5.8731,6.1506,5.7421,5.981,424194600.0],["2011-08-29",6.2431,6.482,6.1352,6.4666,363420500.0],["2011-08-30",6.3895,6.4666,6.2045,6.2585,297220400.0],["2011-08-31",6.3897,6.3974,6.2585,6.3048,282263500.0],["2011-09-01",6.3125,6.3125,6.1041,6.1041,243549600.0],["2011-09-02",5.6411,5.7492,5.5331,5.5948,305988600.0],["2011-09-06",5.3324,5.4559,5.2475,5.3942,283101800.0],["2011-09-07",5.5794,5.8032,5.4791,5.7723,257251800.0],["2011-09-08",5.6951,5.7414,5.5562,5.5562,204593600.0],["2011-09-09",5.4868,5.5639,5.371,5.3865,255828800.0],["2011-09-12",5.2861,5.4791,5.2553,5.4405,286856000.0],["2011-09-13",5.4713,5.5408,5.3787,5.4019,220657500.0],["2011-09-14",5.4713,5.5022,5.3401,5.4405,212940200.0],["2011-09-15",5.5408,5.6643,5.5022,5.6565,230299700.0],["2011-09-16",5.6951,5.7028,5.4636,5.5794,240523700.0],["2011-09-19",5.4482,5.4559,5.3556,5.3942,199254700.0],["2011-09-20",5.4328,5.4482,5.3247,5.3247,142828700.0],["2011-09-21",5.3633,5.3787,4.908,4.9234,381953600.0],["2011-09-22",4.8154,4.8463,4.6302,4.6765,384622500.0],["2011-09-23",4.6996,4.9312,4.6842,4.8694,503374000.0],["2011-09-26",5.0006,5.0932,4.8694,5.0932,228406400.0],["2011-09-27",5.2784,5.2861,4.9466,5.0006,231598900.0],["2011-09-28",5.0238,5.0392,4.7537,4.7537,222449300.0],["2011-09-29",4.9389,4.9775,4.7459,4.9003,224013100.0],["2011-09-30",4.7691,4.8771,4.7151,4.7228,175213100.0],["2011-10-03",4.6919,4.7691,4.2598,4.2675,369335100.0],["2011-10-04",4.2289,4.445,3.9588,4.445,448300000.0],["2011-10-05",4.4064,4.499,4.2521,4.4527,291785700.0],["2011-10-06",4.4527,4.8694,4.3601,4.8463,336087400.0],["2011-10-07",4.8771,4.8848,4.5376,4.553,285598300.0],["2011-10-10",4.7382,4.854,4.7228,4.8463,225326600.0],["2011-10-11",4.7691,4.9929,4.7305,4.9157,204431100.0],["2011-10-12",5.0238,5.2012,4.8926,5.0778,284617700.0],["2011-10-13",4.9697,4.9697,4.7614,4.8,230115400.0],["2011-10-14",4.8694,4.908,4.7228,4.7768,203564500.0],["2011-10-17",4.7691,4.8463,4.6533,4.6533,175512200.0],["2011-10-18",4.8385,5.2398,4.7537,5.1241,496883800.0],["2011-10-19",5.1549,5.2938,4.9157,4.9389,318554300.0],["2011-10-20",4.962,5.0006,4.7691,4.9929,254971700.0],["2011-10-21",5.0855,5.1318,4.9234,4.9852,252586400.0],["2011-10-24",5.0855,5.2012,5.0083,5.1858,217032400.0],["2011-10-25",5.1318,5.1472,4.9852,4.9852,200837500.0],["2011-10-26",5.0778,5.1395,4.9697,5.0855,208197400.0],["2011-10-27",5.4868,5.5794,5.3247,5.5717,408959900.0],["2011-10-28",5.4636,5.7337,5.4405,5.672,273167300.0],["2011-10-31",5.4713,5.5254,5.263,5.2707,252026900.0],["2011-11-01",4.9234,5.1549,4.8771,4.9389,371823200.0],["2011-11-02",5.1858,5.2012,5.0701,5.1858,216830700.0],["2011-11-03",5.3324,5.3865,5.0778,5.3324,244340400.0],["2011-11-04",5.1935,5.209,4.9775,5.0083,266446300.0],["2011-11-07",4.9697,5.0855,4.8617,4.9774,192433500.0],["2011-11-08",5.0469,5.0855,4.9389,5.0392,219000600.0],["2011-11-09",4.8694,4.908,4.7459,4.7537,265539000.0],["2011-11-10",4.8771,4.8848,4.6379,4.6533,324988000.0],["2011-11-11",4.7228,4.854,4.7228,4.7922,210025900.0],["2011-11-14",4.7537,4.7768,4.6456,4.6688,225481700.0],["2011-11-15",4.6379,4.8154,4.6302,4.7305,268228500.0],["2011-11-16",4.6996,4.6996,4.553,4.553,292502400.0],["2011-11-17",4.6148,4.6533,4.4681,4.4758,285881900.0],["2011-11-18",4.5222,4.5453,4.4373,4.4604,227038600.0],["2011-11-21",4.3678,4.3832,4.2289,4.2366,269658300.0],["2011-11-22",4.2598,4.3138,4.1054,4.144,270959000.0],["2011-11-23",4.09,4.0977,3.9588,3.9665,264978500.0],["2011-11-25",3.982,4.1132,3.9511,3.9897,138425100.0],["2011-11-28",4.2443,4.2675,3.9665,4.0514,345537900.0],["2011-11-29",4.0051,4.0746,3.8816,3.9202,333749700.0],["2011-11-30",4.1754,4.2063,4.0053,4.2063,436268200.0],["2011-12-01",4.1522,4.3532,4.0903,4.2759,315495500.0],["2011-12-02",4.3842,4.5465,4.3378,4.361,283132900.0],["2011-12-05",4.5311,4.6007,4.4306,4.4769,293977700.0],["2011-12-06",4.4383,4.5775,4.4074,4.4692,254787200.0],["2011-12-07",4.4306,4.5775,4.4074,4.5543,244700100.0],["2011-12-08",4.5156,4.5465,4.2759,4.3223,286031100.0],["2011-12-09",4.3842,4.5233,4.3532,4.4228,293654100.0],["2011-12-12",4.3223,4.33,4.1754,4.2141,191824000.0],["2011-12-13",4.2991,4.33,4.0362,4.1135,227194200.0],["2011-12-14",4.0517,4.1522,4.0207,4.0439,226723100.0],["2011-12-15",4.1213,4.1522,4.0285,4.0671,196092100.0],["2011-12-16",4.1058,4.1909,3.9898,4.0207,227111300.0],["2011-12-19",4.0207,4.0362,3.8042,3.8584,344317700.0],["2011-12-20",3.9512,4.0362,3.897,3.9975,239246100.0],["2011-12-21",4.0053,4.0594,3.9434,4.0439,203711800.0],["2011-12-22",4.0671,4.2604,4.0285,4.2295,303085900.0],["2011-12-23",4.2836,4.3532,4.2295,4.33,190712000.0],["2011-12-27",4.2914,4.3146,4.2218,4.2372,158575400.0],["2011-12-28",4.214,4.2218,4.0749,4.0903,146104500.0],["2011-12-29",4.0903,4.2372,4.0826,4.2218,168098500.0],["2011-12-30",4.1677,4.3146,4.1522,4.2991,176441000.0],["2012-01-03",4.446,4.5543,4.4383,4.4847,246293200.0],["2012-01-04",4.4151,4.5465,4.3455,4.4924,243711200.0],["2012-01-05",4.446,4.9099,4.4151,4.879,547780000.0],["2012-01-06",4.8017,4.8713,4.6857,4.7785,299630600.0],["2012-01-09",4.8404,4.9254,4.7862,4.8481,240614400.0],["2012-01-10",4.9795,5.1496,4.9795,5.1265,354292100.0],["2012-01-11",5.1033,5.3352,5.0414,5.312,354039600.0],["2012-01-12",5.4048,5.428,5.1496,5.2502,362099600.0],["2012-01-13",5.0182,5.1728,4.9563,5.111,337048400.0],["2012-01-17",5.1264,5.2734,4.9795,5.0105,294196500.0],["2012-01-18",5.0259,5.2579,4.995,5.2579,302497700.0],["2012-01-19",5.5749,5.6368,5.2192,5.3816,491008100.0],["2012-01-20",5.3739,5.4744,5.2811,5.4667,236630700.0],["2012-01-23",5.5131,5.6986,5.4976,5.6058,339942200.0],["2012-01-24",5.4976,5.6832,5.4589,5.6368,228810300.0],["2012-01-25",5.5672,5.6986,5.5285,5.6832,249340100.0],["2012-01-26",5.7605,5.7992,5.5904,5.6445,265938800.0],["2012-01-27",5.5749,5.6832,5.5672,5.6368,230914000.0],["2012-01-30",5.5131,5.5285,5.428,5.4667,231240100.0],["2012-01-31",5.544,5.5595,5.4512,5.5131,212736300.0],["2012-02-01",5.6058,5.7528,5.5749,5.6909,318811000.0],["2012-02-02",5.745,5.7914,5.6677,5.7605,232425400.0],["2012-02-03",5.9229,6.1007,5.8997,6.062,364195700.0],["2012-02-06",6.0234,6.1626,6.0079,6.1626,236316000.0],["2012-02-07",6.1471,6.178,6.0311,6.0698,253694200.0],["2012-02-08",6.1548,6.3017,6.1316,6.2863,436439700.0],["2012-02-09",6.4255,6.4564,6.2631,6.3249,480206700.0],["2012-02-10",6.2244,6.2785,6.1703,6.2399,254420800.0],["2012-02-13",6.3945,6.4255,6.3481,6.3791,308490200.0],["2012-02-14",6.3017,6.3172,6.1471,6.1703,384682800.0],["2012-02-15",6.1935,6.2785,6.0079,6.0157,372981400.0],["2012-02-16",5.9615,6.2863,5.9229,6.2553,337131800.0],["2012-02-17",6.2167,6.2476,6.1239,6.2012,355445600.0],["2012-02-21",6.209,6.3404,6.1858,6.2708,333407700.0],["2012-02-22",6.2322,6.2863,6.1471,6.1471,228867800.0],["2012-02-23",6.1626,6.2244,6.1084,6.2012,144231800.0],["2012-02-24",6.2244,6.2554,6.093,6.093,163128200.0],["2012-02-27",6.0234,6.2244,5.9306,6.2167,298930800.0],["2012-02-28",6.2244,6.3017,6.1858,6.2785,193443200.0],["2012-02-29",6.3173,6.3792,6.1702,6.1702,266720500.0],["2012-03-01",6.2631,6.325,6.2321,6.2863,197850100.0],["2012-03-02",6.2785,6.356,6.2708,6.294,143887500.0],["2012-03-05",6.2631,6.294,6.1547,6.1702,196328300.0],["2012-03-06",6.0231,6.0308,5.9302,5.9689,262871200.0],["2012-03-07",6.0463,6.2089,6.0153,6.2089,328331900.0],["2012-03-08",6.2476,6.2863,6.1934,6.2398,160282000.0],["2012-03-09",6.2863,6.3405,6.2011,6.2321,195281400.0],["2012-03-12",6.2011,6.2398,6.1237,6.1856,165298900.0],["2012-03-13",6.2476,6.5805,6.2321,6.5727,385984100.0],["2012-03-14",6.7043,6.8901,6.6269,6.8437,488077000.0],["2012-03-15",6.9521,7.1611,6.8514,7.1534,489593000.0],["2012-03-16",7.285,7.5869,7.223,7.5869,582294100.0],["2012-03-19",7.5714,7.8192,7.3624,7.3779,669479900.0],["2012-03-20",7.4553,7.7185,7.4243,7.5946,451213900.0],["2012-03-21",7.7108,7.765,7.5405,7.6024,326573800.0],["2012-03-22",7.4785,7.5637,7.3701,7.4321,264520500.0],["2012-03-23",7.3314,7.6256,7.2772,7.6256,283110900.0],["2012-03-26",7.7495,7.7727,7.6256,7.6875,241605700.0],["2012-03-27",7.6411,7.6643,7.4166,7.4321,250069600.0],["2012-03-28",7.4475,7.5714,7.4166,7.5482,234021500.0],["2012-03-29",7.4553,7.494,7.3005,7.3779,253625800.0],["2012-03-30",7.4398,7.463,7.2385,7.4088,250234500.0],["2012-04-02",7.3856,7.5714,7.285,7.494,179229000.0],["2012-04-03",7.4863,7.4863,7.285,7.3469,190453400.0],["2012-04-04",7.2385,7.2463,7.0837,7.1224,228560600.0],["2012-04-05",7.0759,7.2772,7.0527,7.1456,180868100.0],["2012-04-09",6.9985,6.9985,6.836,6.9134,211427600.0],["2012-04-10",6.9443,7.0372,6.5805,6.6114,377220000.0],["2012-04-11",6.7972,6.8979,6.7508,6.8592,252563700.0],["2012-04-12",6.9134,7.1069,6.8979,7.0992,223979900.0],["2012-04-13",7.0295,7.0295,6.7198,6.7198,282354600.0],["2012-04-16",6.8669,6.9134,6.6734,6.805,217284500.0],["2012-04-17",6.9443,6.9676,6.8669,6.9056,193424400.0],["2012-04-18",6.8747,6.9676,6.8437,6.9056,160064100.0],["2012-04-19",7.0914,7.0992,6.7121,6.7895,348804500.0],["2012-04-20",6.7972,6.7972,6.4489,6.4721,277965300.0],["2012-04-23",6.2089,6.4256,6.1547,6.3327,256073900.0],["2012-04-24",6.3869,6.4024,6.2708,6.356,192443800.0],["2012-04-25",6.4256,6.4643,6.325,6.3947,164902400.0],["2012-04-26",6.3405,6.5031,6.325,6.4024,131586300.0],["2012-04-27",6.4566,6.4566,6.3405,6.3869,120948200.0],["2012-04-30",6.3637,6.3792,6.2244,6.2785,137422300.0],["2012-05-01",6.2785,6.5031,6.2553,6.4334,177953400.0],["2012-05-02",6.356,6.3714,6.2863,6.3173,136208900.0],["2012-05-03",6.3327,6.3327,6.1237,6.1934,204584500.0],["2012-05-04",6.116,6.1315,5.9611,5.9921,194857200.0],["2012-05-07",5.9689,6.1934,5.9302,6.1624,167662600.0],["2012-05-08",6.0927,6.116,5.9534,6.0308,180627900.0],["2012-05-09",5.9379,6.054,5.9224,5.9844,174742300.0],["2012-05-10",6.1237,6.1469,5.9379,5.9611,156787300.0],["2012-05-11",5.7908,6.0153,5.7366,5.845,245533600.0],["2012-05-14",5.7057,5.8218,5.6902,5.6902,170716800.0],["2012-05-15",5.7057,5.845,5.6128,5.6515,201254900.0],["2012-05-16",5.7289,5.7831,5.4811,5.5044,216226100.0],["2012-05-17",5.4966,5.6128,5.365,5.4037,241468300.0],["2012-05-18",5.427,5.4424,5.3341,5.4347,223783500.0],["2012-05-21",5.4424,5.5044,5.2024,5.2876,229980800.0],["2012-05-22",5.3573,5.5353,5.3108,5.4037,221551500.0],["2012-05-23",5.3418,5.5508,5.3031,5.5508,194441500.0],["2012-05-24",5.6205,5.6747,5.427,5.5276,206041500.0],["2012-05-25",5.4734,5.6128,5.4734,5.5353,108661200.0],["2012-05-29",5.636,5.7676,5.5895,5.7599,159872200.0],["2012-05-30",5.6823,5.7443,5.504,5.5816,206801500.0],["2012-05-31",5.5893,5.7133,5.4575,5.6978,203267300.0],["2012-06-01",5.5195,5.5738,5.38,5.442,240859000.0],["2012-06-04",5.504,5.504,5.3102,5.349,163821500.0],["2012-06-05",5.3567,5.535,5.349,5.504,147346700.0],["2012-06-06",5.6126,6.0234,5.566,5.9226,356852900.0],["2012-06-07",6.0544,6.1242,5.7211,5.7521,276170400.0],["2012-06-08",5.6978,5.8761,5.5816,5.8606,234555000.0],["2012-06-11",5.9847,6.0234,5.6436,5.6436,204590700.0],["2012-06-12",5.6746,5.8141,5.5971,5.8064,148255600.0],["2012-06-13",5.7366,5.8994,5.6978,5.8141,162374500.0],["2012-06-14",5.8296,5.9614,5.7754,5.9381,157528300.0],["2012-06-15",5.9847,6.1242,5.8529,6.1242,211751900.0],["2012-06-18",6.0234,6.132,5.9924,6.0157,140319900.0],["2012-06-19",6.1087,6.3645,6.0932,6.287,248771500.0],["2012-06-20",6.3258,6.3723,6.2172,6.3103,213582800.0],["2012-06-21",6.287,6.3335,6.0467,6.0622,227157600.0],["2012-06-22",6.1785,6.2095,6.0389,6.1552,142219300.0],["2012-06-25",6.0002,6.0002,5.8606,5.8916,151907200.0],["2012-06-26",5.9304,5.9537,5.7986,5.9071,129776500.0],["2012-06-27",5.9537,6.0622,5.8994,6.0234,111335500.0],["2012-06-28",5.9071,6.0079,5.8374,6.0002,133125300.0],["2012-06-29",6.2017,6.3568,6.163,6.3413,258769800.0],["2012-07-02",6.3568,6.3645,6.1009,6.2405,152974000.0],["2012-07-03",6.2482,6.2948,6.2095,6.2482,57653700.0],["2012-07-05",6.225,6.2482,6.0622,6.0622,120162000.0],["2012-07-06",5.9614,6.0467,5.9304,5.9381,116595200.0],["2012-07-09",5.9149,5.9692,5.8374,5.8606,87078300.0],["2012-07-10",5.9304,5.9459,5.7366,5.7986,101758300.0],["2012-07-11",5.8064,5.9614,5.7754,5.9149,128619400.0],["2012-07-12",5.8374,5.8529,5.7599,5.7986,107637000.0],["2012-07-13",5.8606,6.0699,5.8529,6.0622,177154500.0],["2012-07-16",6.1475,6.1707,6.0234,6.0544,109439900.0],["2012-07-17",6.1397,6.1475,6.0079,6.1397,127266800.0],["2012-07-18",6.1087,6.1475,5.8141,5.8374,254341100.0],["2012-07-19",5.8606,5.9304,5.5195,5.6281,260959200.0],["2012-07-20",5.5893,5.5893,5.473,5.4808,160463000.0],["2012-07-23",5.38,5.5428,5.349,5.4963,168638000.0],["2012-07-24",5.5505,5.566,5.4033,5.4575,138286700.0],["2012-07-25",5.5118,5.5505,5.4343,5.4808,117241300.0],["2012-07-26",5.5971,5.6126,5.5118,5.5583,121121500.0],["2012-07-27",5.5816,5.7366,5.535,5.6668,146210900.0],["2012-07-30",5.6436,5.7211,5.6281,5.6436,74683800.0],["2012-07-31",5.6436,5.6901,5.5893,5.6901,86093200.0],["2012-08-01",5.6978,5.7056,5.5893,5.5971,97187800.0],["2012-08-02",5.5195,5.6281,5.504,5.566,112848000.0],["2012-08-03",5.6591,5.8064,5.6358,5.7599,130250800.0],["2012-08-06",5.7754,5.9537,5.7676,5.9226,112657000.0],["2012-08-07",5.9769,6.0854,5.9382,5.9459,119572200.0],["2012-08-08",5.8761,6.0234,5.8684,5.9459,73353500.0],["2012-08-09",5.9537,6.0157,5.9459,5.9847,59676500.0],["2012-08-10",5.9382,6.0157,5.9149,6.0002,50443800.0],["2012-08-13",5.9847,6.0699,5.9537,5.9847,58341300.0],["2012-08-14",6.0312,6.1242,6.0002,6.0312,104644000.0],["2012-08-15",6.0079,6.1009,5.9924,6.1009,73559200.0],["2012-08-16",6.1164,6.1707,6.0699,6.1475,78181200.0],["2012-08-17",6.1785,6.2947,6.1552,6.2017,138307600.0],["2012-08-20",6.1862,6.349,6.1862,6.318,100276900.0],["2012-08-21",6.3955,6.5118,6.3258,6.349,190820700.0],["2012-08-22",6.3103,6.4498,6.2948,6.3723,140333800.0],["2012-08-23",6.3723,6.411,6.2947,6.318,98866200.0],["2012-08-24",6.2947,6.3645,6.225,6.3258,88822200.0],["2012-08-27",6.3568,6.3568,6.2405,6.256,96142100.0],["2012-08-28",6.2327,6.287,6.163,6.1707,96280400.0],["2012-08-29",6.1862,6.2792,6.1862,6.2017,106910900.0],["2012-08-30",6.163,6.163,6.0699,6.132,91900100.0],["2012-08-31",6.2017,6.2172,6.1087,6.194,91730500.0],["2012-09-04",6.2017,6.287,6.163,6.2017,81461800.0],["2012-09-05",6.2017,6.225,6.1552,6.1707,55769500.0],["2012-09-06",6.2405,6.4812,6.2328,6.4812,200570300.0],["2012-09-07",6.5743,6.8304,6.5588,6.8304,232843000.0],["2012-09-10",6.8615,6.9236,6.6209,6.6597,190045600.0],["2012-09-11",6.6985,7.0245,6.6597,7.009,201630400.0],["2012-09-12",7.1021,7.1331,6.8848,6.9624,204167100.0],["2012-09-13",6.9003,7.3582,6.8382,7.2961,330759200.0],["2012-09-14",7.4514,7.5989,7.335,7.4126,329619800.0],["2012-09-17",7.2884,7.366,7.1952,7.2185,141409300.0],["2012-09-18",7.1099,7.2108,7.0555,7.1642,150503600.0],["2012-09-19",7.2418,7.3427,7.1875,7.2108,126360100.0],["2012-09-20",7.0943,7.1797,7.0478,7.1331,111354300.0],["2012-09-21",7.2573,7.2573,7.0478,7.0711,155865300.0],["2012-09-24",6.9779,7.1409,6.9469,7.0633,113331700.0],["2012-09-25",7.1176,7.1487,6.9158,6.9313,146678000.0],["2012-09-26",6.877,6.9158,6.7528,6.846,158640100.0],["2012-09-27",6.9391,7.04,6.9081,6.9624,119023800.0],["2012-09-28",6.9003,6.9313,6.8227,6.8537,119039200.0],["2012-10-01",6.8848,7.0866,6.8692,6.9546,133194500.0],["2012-10-02",7.0633,7.0711,6.8925,6.9313,109601600.0],["2012-10-03",6.9701,7.0788,6.9158,7.0711,115670100.0],["2012-10-04",7.1409,7.3117,7.1021,7.3039,160486300.0],["2012-10-05",7.4203,7.4902,7.1642,7.234,204255800.0],["2012-10-08",7.1099,7.2806,7.0866,7.203,81944200.0],["2012-10-09",7.2418,7.2806,7.0167,7.1487,153036100.0],["2012-10-10",7.1331,7.1952,7.0322,7.1487,110640900.0],["2012-10-11",7.2884,7.3117,7.2185,7.2496,122925800.0],["2012-10-12",7.1099,7.203,7.0245,7.0788,158562500.0],["2012-10-15",7.172,7.3272,7.1099,7.3272,154458500.0],["2012-10-16",7.397,7.4514,7.2806,7.3427,172663600.0],["2012-10-17",7.3117,7.4514,7.2185,7.3272,229733500.0],["2012-10-18",7.2806,7.4281,7.2729,7.3505,149739000.0],["2012-10-19",7.3117,7.4126,7.2884,7.3272,169451300.0],["2012-10-22",7.3505,7.4203,7.3039,7.4126,132617600.0],["2012-10-23",7.3272,7.3505,7.203,7.2651,160627600.0],["2012-10-24",7.335,7.366,7.2185,7.2263,120868300.0],["2012-10-25",7.2729,7.3117,7.1176,7.172,121778900.0],["2012-10-26",7.1176,7.1952,7.0245,7.0788,124687200.0],["2012-10-31",7.1409,7.2573,7.1021,7.234,94925500.0],["2012-11-01",7.2496,7.5678,7.1952,7.56,205700000.0],["2012-11-02",7.661,7.7386,7.5833,7.6454,220993300.0],["2012-11-05",7.6299,7.7075,7.4669,7.5678,121104400.0],["2012-11-06",7.6299,7.7386,7.5678,7.7153,132533500.0],["2012-11-07",7.4747,7.5057,7.1564,7.1642,286124300.0],["2012-11-08",7.366,7.4514,7.2806,7.2884,223927000.0],["2012-11-09",7.2185,7.4436,7.1952,7.3194,141093100.0],["2012-11-12",7.3738,7.3893,7.2806,7.2884,68498300.0],["2012-11-13",7.2263,7.4126,7.203,7.2418,119629700.0],["2012-11-14",7.2806,7.3117,6.9469,6.9779,197392900.0],["2012-11-15",7.009,7.1409,7.0012,7.0555,144569800.0],["2012-11-16",7.0788,7.1487,6.9236,7.0788,178995000.0],["2012-11-19",7.2651,7.3971,7.2341,7.366,146244000.0],["2012-11-20",7.3505,7.5135,7.3117,7.4747,150696200.0],["2012-11-21",7.5057,7.5911,7.4747,7.5833,132499300.0],["2012-11-23",7.6377,7.6842,7.6066,7.6842,59048000.0],["2012-11-26",7.6221,7.661,7.5678,7.6377,99730900.0],["2012-11-27",7.6765,7.7231,7.498,7.498,149684000.0],["2012-11-28",7.4203,7.5756,7.2806,7.5756,152946500.0],["2012-11-29",7.6377,7.6687,7.5756,7.6299,125905400.0],["2012-11-30",7.5911,7.661,7.5756,7.6532,108739700.0],["2012-12-03",7.7075,7.7153,7.5911,7.6066,99872800.0],["2012-12-04",7.5989,7.692,7.5833,7.692,144124500.0],["2012-12-05",7.7464,8.2048,7.7308,8.1271,463491000.0],["2012-12-06",8.166,8.2203,7.995,8.1271,176607900.0],["2012-12-07",8.2048,8.298,8.1426,8.267,192055100.0],["2012-12-10",8.2359,8.2592,8.1271,8.2126,148065200.0],["2012-12-11",8.267,8.3213,8.1582,8.166,159121300.0],["2012-12-12",8.2281,8.3136,8.166,8.2436,166819300.0],["2012-12-13",8.2281,8.2825,8.1659,8.1893,106232100.0],["2012-12-14",8.197,8.2359,8.1737,8.2203,91707200.0],["2012-12-17",8.2747,8.5467,8.267,8.5467,170087700.0],["2012-12-18",8.7331,8.8264,8.5855,8.8264,255238400.0],["2012-12-19",8.8575,8.9274,8.6788,8.6943,193013700.0],["2012-12-20",8.6244,8.9507,8.6088,8.9507,184449000.0],["2012-12-21",8.7021,8.8186,8.6399,8.772,244892300.0],["2012-12-24",8.7565,8.772,8.7098,8.7409,50657100.0],["2012-12-26",8.772,9.0362,8.7564,8.9662,146097900.0],["2012-12-27",9.0595,9.0828,8.7254,8.9118,210411400.0],["2012-12-28",8.7953,8.9274,8.7565,8.8264,131872200.0],["2012-12-31",8.8341,9.0517,8.7798,9.0206,170837500.0],["2013-01-02",9.3625,9.4402,9.2459,9.3469,236021400.0],["2013-01-03",9.3314,9.3625,9.2304,9.2926,157149700.0],["2013-01-04",9.3003,9.4091,9.2693,9.4091,132601900.0],["2013-01-07",9.4402,9.479,9.3236,9.3936,201403500.0],["2013-01-08",9.3936,9.4013,9.2382,9.3081,168461100.0],["2013-01-09",9.2226,9.3236,8.8031,8.8808,335692000.0],["2013-01-10",9.0206,9.176,8.9662,9.1527,199964900.0],["2013-01-11",9.0905,9.1061,8.9429,9.0362,146136700.0],["2013-01-14",9.0206,9.0362,8.8419,8.9118,110032900.0],["2013-01-15",8.8419,9.0284,8.7798,8.974,126058300.0],["2013-01-16",8.9973,9.1605,8.9118,9.1527,164579300.0],["2013-01-17",9.0828,9.0905,8.6788,8.7642,323622200.0],["2013-01-18",8.7487,8.8031,8.5622,8.6554,179971800.0],["2013-01-22",8.6399,8.8264,8.6166,8.8186,137242700.0],["2013-01-23",8.8419,8.8885,8.7254,8.873,121638200.0],["2013-01-24",8.8963,9.0672,8.873,8.9585,127870800.0],["2013-01-25",9.0828,9.1061,8.9429,9.0284,100171600.0],["2013-01-28",9.0439,9.0672,8.8808,8.9196,91304200.0],["2013-01-29",8.873,8.9973,8.8575,8.9274,96824100.0],["2013-01-30",8.9274,8.9662,8.8186,8.8419,89130200.0],["2013-01-31",8.7953,8.8264,8.7176,8.7953,97024700.0],["2013-02-01",8.8652,9.1139,8.8341,9.0983,161141300.0],["2013-02-04",8.9973,9.0828,8.9041,8.9196,139733000.0],["2013-02-05",9.0051,9.3081,8.9818,9.2304,187785900.0],["2013-02-06",9.1139,9.3003,9.1139,9.2692,173626800.0],["2013-02-07",9.3003,9.3081,9.1139,9.1993,173209900.0],["2013-02-08",9.2149,9.2459,9.1061,9.1372,145321100.0],["2013-02-11",9.1139,9.2459,9.0672,9.2149,103510800.0],["2013-02-12",9.2226,9.5878,9.1527,9.5179,232173900.0],["2013-02-13",9.5956,9.65,9.3625,9.4557,192742500.0],["2013-02-14",9.3936,9.5334,9.378,9.4246,144104800.0],["2013-02-15",9.4868,9.4868,9.3003,9.3469,158242700.0],["2013-02-19",9.4013,9.5645,9.3703,9.4713,170783400.0],["2013-02-20",9.4635,9.549,9.1294,9.1682,193466400.0],["2013-02-21",9.1139,9.1139,8.8186,8.873,235532400.0],["2013-02-22",9.0284,9.0439,8.7487,8.8885,179268200.0],["2013-02-25",9.0129,9.0206,8.5311,8.57,206893900.0],["2013-02-26",8.6399,8.7176,8.57,8.6477,173039600.0],["2013-02-27",8.671,8.8343,8.6321,8.7877,147145400.0],["2013-02-28",8.811,8.8421,8.7099,8.7332,143546700.0],["2013-03-01",8.6555,8.9821,8.5699,8.8188,189050700.0],["2013-03-04",8.7643,8.9043,8.7254,8.8732,116436000.0],["2013-03-05",8.9898,9.1065,8.9665,8.9821,135869700.0],["2013-03-06",9.1532,9.3476,9.1454,9.2698,182557500.0],["2013-03-07",9.332,9.5498,9.3165,9.5342,212403800.0],["2013-03-08",9.6586,9.6742,9.3476,9.3865,209777100.0],["2013-03-11",9.3942,9.5031,9.3476,9.4487,106427800.0],["2013-03-12",9.4176,9.472,9.262,9.3398,128134700.0],["2013-03-13",9.3631,9.4176,9.3165,9.3787,86216800.0],["2013-03-14",9.4253,9.4798,9.4098,9.4176,115440000.0],["2013-03-15",9.7364,9.8453,9.6042,9.7753,319019100.0],["2013-03-18",9.5575,9.8608,9.5342,9.7675,189783300.0],["2013-03-19",9.9464,10.063,9.7908,9.8842,242939600.0],["2013-03-20",9.9464,10.0241,9.8842,9.9386,219121700.0],["2013-03-21",9.8842,9.9853,9.7597,9.7753,154529400.0],["2013-03-22",9.8142,9.8531,9.7053,9.7675,101974400.0],["2013-03-25",9.8608,9.8919,9.5809,9.6431,154320200.0],["2013-03-26",9.682,9.7209,9.4487,9.5498,135654700.0],["2013-03-27",9.4409,9.5498,9.4253,9.5109,107177200.0],["2013-03-28",9.5187,9.5498,9.4176,9.472,92013900.0],["2013-04-01",9.4487,9.5498,9.4098,9.4487,86281600.0],["2013-04-02",9.5187,9.5264,9.4409,9.4487,102626000.0],["2013-04-03",9.4253,9.4409,9.1143,9.1843,199765800.0],["2013-04-04",9.1843,9.3242,9.1143,9.2854,117831400.0],["2013-04-05",9.0754,9.3398,9.0521,9.3087,141061900.0],["2013-04-08",9.332,9.4953,9.262,9.4953,101419200.0],["2013-04-09",9.5264,9.6042,9.4953,9.5264,132365800.0],["2013-04-10",9.5731,9.6431,9.5342,9.5809,105853900.0],["2013-04-11",9.5731,9.5887,9.4564,9.542,100241900.0],["2013-04-12",9.4487,9.5264,9.3865,9.4642,88191700.0],["2013-04-15",9.4798,9.5809,9.3087,9.3165,176504300.0],["2013-04-16",9.4953,9.612,9.3942,9.5498,147641900.0],["2013-04-17",9.262,9.3476,8.9043,9.0987,335408600.0],["2013-04-18",9.0287,9.0598,8.7332,8.8965,220290500.0],["2013-04-19",8.9898,9.0909,8.8888,9.0676,119792000.0],["2013-04-22",9.0832,9.1376,8.9976,9.1143,88532300.0],["2013-04-23",9.2698,9.4565,9.2543,9.3865,176816000.0],["2013-04-24",9.4409,9.6198,9.4253,9.5731,120624900.0],["2013-04-25",9.6353,9.752,9.612,9.6742,118694600.0],["2013-04-26",9.5964,9.6898,9.5575,9.6586,83093200.0],["2013-04-29",9.682,9.7053,9.6198,9.6275,65432400.0],["2013-04-30",9.6353,9.6431,9.4876,9.5731,89362100.0],["2013-05-01",9.4876,9.542,9.3942,9.4409,88417800.0],["2013-05-02",9.4642,9.4953,9.3709,9.4798,76530500.0],["2013-05-03",9.612,9.6509,9.4953,9.5187,94322600.0],["2013-05-06",9.6353,10.0241,9.612,10.0164,265062800.0],["2013-05-07",10.0475,10.1952,9.9231,10.0319,218248100.0],["2013-05-08",9.993,10.2497,9.9853,10.1252,149755400.0],["2013-05-09",10.1486,10.1564,10.0086,10.0397,112952300.0],["2013-05-10",10.063,10.1408,10.0241,10.1252,87625100.0],["2013-05-13",10.0941,10.1875,10.0708,10.0941,94295600.0],["2013-05-14",10.1408,10.3897,10.1252,10.3741,154128100.0],["2013-05-15",10.3352,10.5374,10.3352,10.4519,139728300.0],["2013-05-16",10.4285,10.5374,10.3585,10.3897,117977000.0],["2013-05-17",10.4985,10.5141,10.413,10.4441,107335600.0],["2013-05-20",10.413,10.5763,10.413,10.5063,88941700.0],["2013-05-21",10.5218,10.5452,10.3896,10.4519,111810300.0],["2013-05-22",10.4907,10.6774,10.2419,10.3508,174531500.0],["2013-05-23",10.0553,10.4363,9.9697,10.273,190522000.0],["2013-05-24",10.2419,10.3119,10.203,10.2963,83452600.0],["2013-05-28",10.4908,10.5063,10.3508,10.3819,133553000.0],["2013-05-29",10.3508,10.5452,10.3197,10.483,126397300.0],["2013-05-30",10.4985,10.8329,10.4441,10.7552,153383400.0],["2013-05-31",10.8174,10.8796,10.6152,10.623,160176100.0],["2013-06-03",10.6463,10.6774,10.273,10.5374,197168200.0],["2013-06-04",10.5063,10.6307,10.3508,10.3897,130055400.0],["2013-06-05",10.343,10.4675,10.0939,10.1873,185778900.0],["2013-06-06",10.1795,10.304,10.0005,10.2729,142361900.0],["2013-06-07",10.3741,10.4208,10.234,10.413,121057300.0],["2013-06-10",10.4986,10.5453,10.3196,10.3507,104648500.0],["2013-06-11",10.2029,10.3352,10.1717,10.2107,106369100.0],["2013-06-12",10.304,10.3118,10.0939,10.164,117289400.0],["2013-06-13",10.1173,10.3196,10.0939,10.2807,103636400.0],["2013-06-14",10.2963,10.304,10.1406,10.1717,101380700.0],["2013-06-17",10.2496,10.3196,10.2184,10.2807,115441500.0],["2013-06-18",10.2885,10.3819,10.2729,10.3274,67257600.0],["2013-06-19",10.343,10.4286,10.2496,10.2651,103850000.0],["2013-06-20",10.1795,10.2262,9.9616,10.0317,185741100.0],["2013-06-21",10.1095,10.1173,9.6425,9.876,196004700.0],["2013-06-24",9.6503,9.6892,9.4402,9.5725,159762500.0],["2013-06-25",9.8137,9.9383,9.6737,9.8604,132844500.0],["2013-06-26",9.9927,10.0005,9.8682,9.9305,105282000.0],["2013-06-27",9.9927,10.1406,9.946,10.125,124616300.0],["2013-06-28",10.0939,10.1173,9.9927,10.0083,90297100.0],["2013-07-01",10.0783,10.1951,10.055,10.0628,83146300.0],["2013-07-02",10.0784,10.1951,9.9616,10.0394,83708600.0],["2013-07-03",9.9772,9.9927,9.9071,9.985,37971700.0],["2013-07-05",10.1095,10.1795,10.0472,10.164,80758500.0],["2013-07-08",10.2029,10.4052,10.1795,10.3352,107441200.0],["2013-07-09",10.4052,10.5297,10.3118,10.5297,106067300.0],["2013-07-10",10.5142,10.5297,10.3585,10.4052,104353400.0],["2013-07-11",10.5375,10.5686,10.3741,10.5142,93756500.0],["2013-07-12",10.5375,10.7399,10.483,10.7243,123958400.0],["2013-07-15",10.841,10.8488,10.7087,10.8021,90765200.0],["2013-07-16",10.841,10.9111,10.7165,10.8333,146041900.0],["2013-07-17",10.9422,11.2379,10.9266,11.1368,249674500.0],["2013-07-18",11.2068,11.557,11.2068,11.487,221796400.0],["2013-07-19",11.487,11.487,11.3625,11.4792,136196600.0],["2013-07-22",11.4714,11.666,11.4014,11.6115,112416800.0],["2013-07-23",11.6582,11.6971,11.5648,11.6271,113736000.0],["2013-07-24",11.6738,11.6738,11.4247,11.4481,117771100.0],["2013-07-25",11.378,11.557,11.3158,11.5415,89243300.0],["2013-07-26",11.4403,11.487,11.378,11.4636,73777800.0],["2013-07-29",11.4014,11.4403,11.2457,11.3002,88616700.0],["2013-07-30",11.3469,11.3858,11.2535,11.3002,71675200.0],["2013-07-31",11.3469,11.557,11.3391,11.3625,128182500.0],["2013-08-01",11.557,11.6504,11.5337,11.6349,108554200.0],["2013-08-02",11.5804,11.6037,11.5025,11.5492,83367400.0],["2013-08-05",11.4948,11.5492,11.4403,11.5181,61711900.0],["2013-08-06",11.4714,11.487,11.3858,11.3936,84249800.0],["2013-08-07",11.2302,11.3391,11.0901,11.308,128693600.0],["2013-08-08",11.4247,11.4403,11.2379,11.3702,88544100.0],["2013-08-09",11.3313,11.3703,11.2068,11.2457,72897900.0],["2013-08-12",11.1757,11.2613,11.1446,11.2146,60867500.0],["2013-08-13",11.2613,11.378,11.1523,11.2924,75777900.0],["2013-08-14",11.3236,11.4792,11.3158,11.3625,78553700.0],["2013-08-15",11.2535,11.2613,11.1368,11.1446,99238900.0],["2013-08-16",11.1212,11.2613,11.0589,11.2224,104959000.0],["2013-08-19",11.1835,11.1912,10.9967,11.0123,98384600.0],["2013-08-20",11.0356,11.1912,10.8799,11.1212,114332500.0],["2013-08-21",11.0979,11.2691,11.0512,11.1601,91680600.0],["2013-08-22",11.2613,11.3625,11.2068,11.3391,76348300.0],["2013-08-23",11.3547,11.4325,11.2924,11.3391,67699200.0],["2013-08-26",11.308,11.4403,11.2769,11.2769,68938900.0],["2013-08-27",11.0979,11.2146,10.9733,10.9811,122534200.0],["2013-08-28",10.95,11.0901,10.8877,10.9889,96473600.0],["2013-08-29",11.0045,11.129,10.9889,11.0278,76691500.0],["2013-08-30",11.0745,11.0901,10.95,10.9889,73233400.0],["2013-09-03",11.129,11.1912,11.0356,11.0901,74628700.0],["2013-09-04",11.0667,11.2147,11.0667,11.1524,71132500.0],["2013-09-05",11.2225,11.3315,11.1835,11.1913,71229200.0],["2013-09-06",11.2692,11.2926,11.1134,11.1835,75513100.0],["2013-09-09",11.2225,11.2848,11.1913,11.277,53447300.0],["2013-09-10",11.3081,11.4405,11.3081,11.3782,93180300.0],["2013-09-11",11.3393,11.4327,11.3081,11.4094,81098900.0],["2013-09-12",11.4094,11.4327,11.2614,11.277,63355900.0],["2013-09-13",11.2614,11.3315,11.2536,11.2848,56793400.0],["2013-09-16",11.3782,11.4327,11.3159,11.3159,65276500.0],["2013-09-17",11.3159,11.386,11.2147,11.3315,73686100.0],["2013-09-18",11.3159,11.5418,11.2848,11.4561,127092600.0],["2013-09-19",11.5262,11.5496,11.3549,11.3782,79710700.0],["2013-09-20",11.4094,11.4172,11.2458,11.2458,145174800.0],["2013-09-23",11.1446,11.1524,10.9733,11.0122,127283100.0],["2013-09-24",11.0433,11.0979,10.911,10.9733,96912800.0],["2013-09-25",10.9966,11.0901,10.9265,11.0122,86546100.0],["2013-09-26",11.0511,11.0745,10.8876,10.9655,89352900.0],["2013-09-27",10.8954,10.9265,10.8097,10.8253,79156000.0],["2013-09-30",10.6617,10.8486,10.5916,10.7474,104439900.0],["2013-10-01",10.7863,10.8409,10.7552,10.8253,57631000.0],["2013-10-02",10.7552,10.981,10.7396,10.9499,89186300.0],["2013-10-03",10.9577,10.981,10.7708,10.9032,95269000.0],["2013-10-04",10.9187,10.9655,10.872,10.9421,63495400.0],["2013-10-07",10.8331,10.8642,10.7474,10.7552,64822700.0],["2013-10-08",10.7708,10.8253,10.654,10.6617,92746200.0],["2013-10-09",10.6851,10.8487,10.6617,10.7786,96012800.0],["2013-10-10",10.9265,11.0979,10.911,11.0823,102305800.0],["2013-10-11",11.0901,11.1212,10.9888,11.0511,83422000.0],["2013-10-14",10.9499,11.2069,10.9421,11.1757,78367500.0],["2013-10-15",11.2069,11.238,11.0667,11.0901,102099300.0],["2013-10-16",11.1524,11.3782,11.1524,11.3393,153481000.0],["2013-10-17",11.2536,11.4172,11.2225,11.4172,94090800.0],["2013-10-18",11.4327,11.4639,11.3159,11.3938,96986400.0],["2013-10-21",11.3159,11.3627,11.2692,11.3081,91280600.0],["2013-10-22",11.3315,11.3938,11.2536,11.3081,102836000.0],["2013-10-23",11.2536,11.277,11.0356,11.0667,108529700.0],["2013-10-24",10.9966,11.0589,10.9577,11.0356,92566100.0],["2013-10-25",11.02,11.1134,11.0122,11.1057,58592400.0],["2013-10-28",11.129,11.1524,11.0667,11.0823,62328000.0],["2013-10-29",11.1057,11.129,10.9499,11.02,79563100.0],["2013-10-30",11.0511,11.129,11.02,11.0356,76624200.0],["2013-10-31",11.0122,11.0278,10.872,10.8798,105713400.0],["2013-11-01",10.9032,10.981,10.872,10.9187,75610400.0],["2013-11-04",10.9733,10.9966,10.9032,10.9343,53063200.0],["2013-11-05",10.8954,10.9187,10.8253,10.8486,71809700.0],["2013-11-06",10.8954,10.9187,10.8331,10.872,66712900.0],["2013-11-07",10.9032,10.9265,10.7474,10.7474,80775000.0],["2013-11-08",10.7941,11.1524,10.7786,11.1524,158227300.0],["2013-11-11",11.1134,11.2303,11.0901,11.2147,66357400.0],["2013-11-12",11.1602,11.2614,11.1057,11.1524,69498300.0],["2013-11-13",11.1057,11.4016,11.0589,11.4016,128018500.0],["2013-11-14",11.4327,11.5418,11.3782,11.5262,128999400.0],["2013-11-15",11.5184,11.643,11.5028,11.6197,105475300.0],["2013-11-18",11.6664,11.8144,11.5729,11.6197,145554400.0],["2013-11-19",11.6664,11.9156,11.6586,11.8377,161505600.0],["2013-11-20",11.8767,11.8922,11.7443,11.791,107174900.0],["2013-11-21",11.8533,12.1492,11.8377,12.1415,142053600.0],["2013-11-22",12.2271,12.2972,12.1492,12.1804,110331100.0],["2013-11-25",12.2038,12.4452,12.196,12.3128,153765500.0],["2013-11-26",12.3362,12.4374,12.3128,12.3673,114833700.0],["2013-11-27",12.3595,12.414,12.2738,12.3284,75503600.0],["2013-11-29",12.3362,12.3985,12.2972,12.3206,44288400.0],["2013-12-02",12.3362,12.4374,12.2271,12.2505,92987400.0],["2013-12-03",12.1804,12.2972,11.9857,12.1025,106450300.0],["2013-12-04",11.9934,12.2584,11.97,12.1804,96678100.0],["2013-12-05",12.1649,12.1882,11.97,12.0246,95230500.0],["2013-12-06",12.1649,12.2506,12.048,12.1259,92203100.0],["2013-12-09",12.1727,12.2116,12.1259,12.1415,50167200.0],["2013-12-10",12.0947,12.2194,12.0869,12.1259,67486300.0],["2013-12-11",12.1181,12.1181,11.8298,11.8843,117565000.0],["2013-12-12",11.8921,11.9622,11.783,11.8843,76113900.0],["2013-12-13",11.9077,11.9467,11.7908,11.8298,61575600.0],["2013-12-16",11.8609,11.9544,11.8453,11.8765,71467000.0],["2013-12-17",11.8765,11.9233,11.7986,11.8298,74247300.0],["2013-12-18",11.9077,12.2428,11.7362,12.2272,152929300.0],["2013-12-19",12.2038,12.3051,12.1571,12.274,97776100.0],["2013-12-20",12.274,12.3675,12.1571,12.1571,131956000.0],["2013-12-23",12.2506,12.3051,12.2272,12.2272,52565800.0],["2013-12-24",12.2506,12.274,12.2116,12.235,21770400.0],["2013-12-26",12.2662,12.274,12.1882,12.196,48803600.0],["2013-12-27",12.2116,12.235,12.1415,12.2116,40049300.0],["2013-12-30",12.1882,12.2272,12.0947,12.1103,56218800.0],["2013-12-31",12.1571,12.1727,12.0869,12.1337,57188900.0],["2014-01-02",12.2272,12.5935,12.2194,12.5467,148709900.0],["2014-01-03",12.6792,12.8584,12.648,12.7883,129921800.0],["2014-01-06",12.9597,13.0377,12.9052,12.9831,114431300.0],["2014-01-07",13.0688,13.0844,12.8195,12.8584,110605100.0],["2014-01-08",12.9909,13.0065,12.874,12.9208,101036400.0],["2014-01-09",12.9909,13.1935,12.9442,13.1156,100947200.0],["2014-01-10",13.0533,13.0844,12.9442,13.0688,87454100.0],["2014-01-13",13.0844,13.0922,12.7805,12.8039,90025400.0],["2014-01-14",12.8896,13.0688,12.8818,13.0688,97786600.0],["2014-01-15",13.4273,13.5754,13.3338,13.365,329333100.0],["2014-01-16",13.3182,13.3572,13.2403,13.3104,163613100.0],["2014-01-17",13.4039,13.4195,13.2403,13.2559,96232200.0],["2014-01-21",13.3104,13.3728,13.1468,13.2559,118269200.0],["2014-01-22",13.3104,13.365,13.2481,13.365,68114400.0],["2014-01-23",13.3026,13.3182,13.0455,13.139,123765900.0],["2014-01-24",12.9909,13.0299,12.8195,12.8195,112899300.0],["2014-01-27",12.7571,12.8896,12.5155,12.7104,134872600.0],["2014-01-28",12.8195,13.0611,12.7571,13.0377,92891300.0],["2014-01-29",12.8974,13.1312,12.8506,12.9987,130026900.0],["2014-01-30",13.1,13.2403,13.0688,13.1935,91028200.0],["2014-01-31",13.0299,13.2325,12.9442,13.0533,139432100.0],["2014-02-03",13.0688,13.1546,12.7026,12.7415,159981200.0],["2014-02-04",12.8506,12.9052,12.6714,12.7415,125337000.0],["2014-02-05",12.7104,12.8195,12.5857,12.7805,110576200.0],["2014-02-06",12.8195,13.0377,12.8117,13.0065,110029100.0],["2014-02-07",13.1078,13.1546,12.9597,13.1078,122571100.0],["2014-02-10",13.0221,13.0377,12.9364,13.0299,95792500.0],["2014-02-11",13.0377,13.1857,12.9675,13.1546,92617500.0],["2014-02-12",13.1468,13.1779,12.9753,13.0533,96948900.0],["2014-02-13",12.9753,13.1078,12.9597,13.0533,95756900.0],["2014-02-14",13.0455,13.0611,12.9753,13.0143,100684300.0],["2014-02-18",13.0143,13.0455,12.8351,12.8351,121778600.0],["2014-02-19",12.7649,12.8195,12.6091,12.6246,137734500.0],["2014-02-20",12.6402,12.7493,12.6091,12.7026,107425900.0],["2014-02-21",12.6948,12.8506,12.6636,12.6948,106236900.0],["2014-02-24",12.7026,12.9597,12.7026,12.8818,102909600.0],["2014-02-25",12.8584,12.9052,12.7182,12.7337,81457000.0],["2014-02-26",12.7493,12.7805,12.5701,12.726,89831600.0],["2014-02-27",12.6792,12.8506,12.6324,12.8506,71314500.0],["2014-02-28",12.8506,12.9753,12.7415,12.8818,126252100.0],["2014-03-03",12.7026,12.7883,12.6168,12.7026,87526800.0],["2014-03-04",12.8428,13.0455,12.8039,13.0377,100849900.0],["2014-03-05",13.0923,13.4977,13.0845,13.4509,207180000.0],["2014-03-06",13.5835,13.7473,13.4977,13.5289,138078900.0],["2014-03-07",13.6771,13.7161,13.4509,13.5133,109547100.0],["2014-03-10",13.4665,13.6225,13.4509,13.6225,81732700.0],["2014-03-11",13.6537,13.6615,13.4509,13.4665,90183400.0],["2014-03-12",13.3964,13.5133,13.3106,13.4743,83309200.0],["2014-03-13",13.5211,13.6225,13.3106,13.3808,100875700.0],["2014-03-14",13.3184,13.4276,13.0689,13.1,131297200.0],["2014-03-17",13.2404,13.3886,13.2326,13.3418,79942200.0],["2014-03-18",13.3652,13.4276,13.3106,13.4042,67402400.0],["2014-03-19",13.3808,13.6381,13.3496,13.5991,105006500.0],["2014-03-20",13.5991,14.0358,13.5913,13.9734,167048700.0],["2014-03-21",14.0592,14.0592,13.6927,13.6927,155721000.0],["2014-03-24",13.7395,13.7629,13.4899,13.5445,118500000.0],["2014-03-25",13.6381,13.7083,13.412,13.4198,98348600.0],["2014-03-26",13.5523,13.5679,13.3964,13.3964,97573700.0],["2014-03-27",13.4743,13.6381,13.1234,13.2638,175139500.0],["2014-03-28",13.3262,13.373,13.139,13.2404,79909500.0],["2014-03-31",13.373,13.4665,13.3496,13.412,62115800.0],["2014-04-01",13.4743,13.5679,13.4587,13.5211,57423800.0],["2014-04-02",13.5289,13.5523,13.3574,13.4354,65349000.0],["2014-04-03",13.4198,13.4432,13.2794,13.373,56534500.0],["2014-04-04",13.4198,13.4276,13.0221,13.0377,110409600.0],["2014-04-07",13.0143,13.0221,12.6244,12.7726,129464900.0],["2014-04-08",12.7648,12.8661,12.6712,12.8193,75769700.0],["2014-04-09",12.9051,12.9675,12.7492,12.9597,83096400.0],["2014-04-10",12.9597,12.9597,12.5542,12.5698,98390900.0],["2014-04-11",12.3671,12.5776,12.1799,12.2969,133757100.0],["2014-04-14",12.5152,12.6478,12.3047,12.4762,99249400.0],["2014-04-15",12.5464,12.7959,12.4451,12.7803,134956600.0],["2014-04-16",12.6322,12.6478,12.3047,12.5776,172948900.0],["2014-04-17",12.5854,12.6712,12.4217,12.5932,104765500.0],["2014-04-21",12.5932,12.6088,12.4996,12.5464,51280500.0],["2014-04-22",12.5464,12.7414,12.5074,12.7024,77888900.0],["2014-04-23",12.7102,12.7881,12.6556,12.7648,52425600.0],["2014-04-24",12.8115,12.8661,12.64,12.7414,73910900.0],["2014-04-25",12.5542,12.6556,12.4217,12.4373,84617700.0],["2014-04-28",11.9538,12.0162,11.5873,11.6575,344935200.0],["2014-04-29",11.7277,11.9304,11.6263,11.8836,155495000.0],["2014-04-30",11.8992,11.907,11.7978,11.8056,82359700.0],["2014-05-01",11.8056,11.868,11.7199,11.7667,68368300.0],["2014-05-02",11.8368,11.9226,11.7745,11.8914,73562900.0],["2014-05-05",11.7589,11.7978,11.7121,11.7589,51669100.0],["2014-05-06",11.7199,11.7199,11.4781,11.4859,96268300.0],["2014-05-07",11.5873,11.6341,11.5015,11.5405,91733000.0],["2014-05-08",11.5795,11.7277,11.5405,11.6419,65232700.0],["2014-05-09",11.6575,11.6887,11.4392,11.4937,86751600.0],["2014-05-12",11.5327,11.7745,11.5327,11.7511,70669900.0],["2014-05-13",11.7277,11.7745,11.6497,11.7199,58469100.0],["2014-05-14",11.6887,11.7121,11.5483,11.5717,52431900.0],["2014-05-15",11.5561,11.5639,11.2208,11.3456,104193000.0],["2014-05-16",11.3144,11.3378,11.2052,11.3144,80476100.0],["2014-05-19",11.252,11.4625,11.213,11.4392,51034700.0],["2014-05-20",11.4236,11.4548,11.291,11.33,60108200.0],["2014-05-21",11.3768,11.4703,11.3066,11.3924,64808600.0],["2014-05-22",11.369,11.4781,11.3456,11.4703,51929400.0],["2014-05-23",11.4703,11.5483,11.4236,11.4781,51648900.0],["2014-05-27",11.6965,11.9382,11.6809,11.868,125398900.0],["2014-05-28",11.907,11.9148,11.7199,11.8056,72481700.0],["2014-05-29",11.79,11.8602,11.7745,11.8134,39423000.0],["2014-05-30",11.79,11.8758,11.7511,11.8056,45787100.0],["2014-06-02",11.8212,11.9148,11.7355,11.8992,46374000.0],["2014-06-03",11.8524,11.9148,11.7822,11.8602,49025400.0],["2014-06-04",11.8446,11.8992,11.8134,11.8602,39757300.0],["2014-06-05",11.9148,12.0708,11.868,12.0318,60300500.0],["2014-06-06",12.0474,12.2033,12.0318,12.1565,73930500.0],["2014-06-09",12.1643,12.3827,12.1643,12.3515,78647900.0],["2014-06-10",12.3047,12.4295,12.2657,12.4139,49852900.0],["2014-06-11",12.2345,12.3359,12.1253,12.1565,73729300.0],["2014-06-12",12.1409,12.2111,11.9928,12.024,66173200.0],["2014-06-13",12.0552,12.1253,11.9538,12.0396,61588100.0],["2014-06-16",11.9304,11.9382,11.8368,11.9148,55425400.0],["2014-06-17",11.907,12.1799,11.8992,12.1565,58011600.0],["2014-06-18",12.1877,12.2345,12.0396,12.2033,70220300.0],["2014-06-19",12.2111,12.2189,12.0864,12.1253,40953900.0],["2014-06-20",12.1956,12.1956,12.0473,12.0551,54765300.0],["2014-06-23",12.0707,12.2112,12.0005,12.2034,58492200.0],["2014-06-24",12.141,12.2502,12.0473,12.0863,73262500.0],["2014-06-25",12.0551,12.0863,11.9225,12.0707,71766400.0],["2014-06-26",12.0473,12.1175,11.9147,12.0239,68519600.0],["2014-06-27",12.0005,12.0317,11.9459,11.9615,58149200.0],["2014-06-30",11.9459,12.0551,11.9303,11.9927,47274500.0],["2014-07-01",12.0005,12.2112,12.0005,12.1722,74193500.0],["2014-07-02",12.3126,12.5077,12.297,12.3672,87685800.0],["2014-07-03",12.5389,12.6637,12.4843,12.5077,70582300.0],["2014-07-07",12.4765,12.4843,12.3516,12.4375,62437100.0],["2014-07-08",12.3438,12.3516,12.1097,12.1566,73343400.0],["2014-07-09",12.1878,12.2424,12.1253,12.1722,46415800.0],["2014-07-10",11.9615,12.1175,11.8991,12.0473,61458500.0],["2014-07-11",12.0083,12.0395,11.9381,12.0005,56849400.0],["2014-07-14",12.1878,12.2268,12.1097,12.1488,59181700.0],["2014-07-15",12.2892,12.3672,12.219,12.336,99946700.0],["2014-07-16",12.219,12.219,12.0395,12.1019,123711700.0],["2014-07-17",12.0551,12.0785,11.8054,11.8601,114839900.0],["2014-07-18",11.9147,12.0941,11.8991,12.0863,74859200.0],["2014-07-21",12.0317,12.1331,11.9849,12.1097,61802200.0],["2014-07-22",12.1644,12.1878,12.0707,12.1097,58331100.0],["2014-07-23",12.1097,12.1956,12.1019,12.1097,47253300.0],["2014-07-24",12.141,12.2034,12.1332,12.1878,46549800.0],["2014-07-25",12.1644,12.1956,12.1331,12.1644,35627200.0],["2014-07-28",12.1644,12.18,12.0629,12.0941,39313000.0],["2014-07-29",12.1097,12.1175,11.9693,11.9693,51480500.0],["2014-07-30",12.0395,12.2268,11.9459,12.1566,83243100.0],["2014-07-31",12.0473,12.1331,11.8991,11.8991,70677300.0],["2014-08-01",11.8445,12.0083,11.5792,11.6884,115978900.0],["2014-08-04",11.7586,11.7976,11.6884,11.743,51954700.0],["2014-08-05",11.7118,11.8601,11.626,11.704,65071500.0],["2014-08-06",11.8132,11.9849,11.8132,11.8601,95977900.0],["2014-08-07",12.0473,12.0473,11.7742,11.7976,80058300.0],["2014-08-08",11.7664,11.8601,11.6962,11.8601,54495000.0],["2014-08-11",11.9069,11.9147,11.821,11.8757,41545100.0],["2014-08-12",11.8444,11.9381,11.821,11.8679,33674400.0],["2014-08-13",11.8991,11.9303,11.8601,11.8991,34394600.0],["2014-08-14",11.9069,11.9537,11.9069,11.9537,29934600.0],["2014-08-15",11.9693,12.0239,11.8132,11.8757,61535500.0],["2014-08-18",11.9225,12.0551,11.9147,12.0551,54968600.0],["2014-08-19",12.1097,12.2112,12.0473,12.0551,44825500.0],["2014-08-20",12.0239,12.1956,11.9927,12.1097,57825000.0],["2014-08-21",12.2424,12.6559,12.1878,12.6091,177294400.0],["2014-08-22",12.6091,12.7105,12.5233,12.5857,107641800.0],["2014-08-25",12.6949,12.7964,12.6403,12.7105,89396500.0],["2014-08-26",12.7496,12.8432,12.734,12.7418,73323400.0],["2014-08-27",12.773,12.7886,12.5935,12.6403,63061800.0],["2014-08-28",12.5623,12.5623,12.4765,12.4921,62170400.0],["2014-08-29",12.5233,12.5935,12.4999,12.5545,50106600.0],["2014-09-02",12.5935,12.7027,12.5311,12.6949,59400400.0],["2014-09-03",12.7341,12.7419,12.5541,12.601,67418900.0],["2014-09-04",12.601,12.7341,12.5541,12.6088,56378600.0],["2014-09-05",12.5619,12.5775,12.4445,12.5384,80974900.0],["2014-09-08",12.6715,12.8123,12.6402,12.7967,99411200.0],["2014-09-09",12.7184,12.7263,12.601,12.6323,82428900.0],["2014-09-10",12.648,12.8358,12.6245,12.8045,75656100.0],["2014-09-11",12.7732,13.0158,12.7576,12.9689,106598100.0],["2014-09-12",13.008,13.1724,13.0002,13.1411,116306800.0],["2014-09-15",13.1489,13.2506,13.008,13.1019,87306900.0],["2014-09-16",13.0471,13.1802,13.0471,13.0785,65017200.0],["2014-09-17",13.0784,13.2506,13.055,13.1254,82902700.0],["2014-09-18",13.2115,13.4228,13.2037,13.3367,111923200.0],["2014-09-19",13.4228,13.4385,13.2115,13.2663,88455000.0],["2014-09-22",13.3759,13.4385,13.2976,13.3289,109276700.0],["2014-09-23",13.3446,13.462,13.3289,13.3446,91921900.0],["2014-09-24",13.3993,13.4541,13.2819,13.4463,86396100.0],["2014-09-25",13.4307,13.4463,13.188,13.188,104522500.0],["2014-09-26",13.235,13.3446,13.2193,13.3289,66785900.0],["2014-09-29",13.235,13.3446,13.2115,13.3133,68038300.0],["2014-09-30",13.368,13.3915,13.2819,13.3446,82217400.0],["2014-10-01",13.3602,13.3759,13.1489,13.1645,91235900.0],["2014-10-02",13.1959,13.2976,13.0158,13.2115,118018800.0],["2014-10-03",13.3915,13.5402,13.3524,13.5324,110840600.0],["2014-10-06",13.595,13.6263,13.4776,13.5324,66212100.0],["2014-10-07",13.4463,13.462,13.2115,13.2115,91396300.0],["2014-10-08",13.2115,13.3994,13.0863,13.3994,101266800.0],["2014-10-09",13.3367,13.3915,12.9532,12.9845,121363100.0],["2014-10-10",12.9297,13.1254,12.8045,12.8984,129552700.0],["2014-10-13",12.8984,13.0471,12.8358,12.8358,92674100.0],["2014-10-14",12.9219,13.0158,12.8045,12.9297,97451900.0],["2014-10-15",12.7028,12.7106,12.0766,12.3349,216591800.0],["2014-10-16",12.2175,12.7184,12.1471,12.5854,148199400.0],["2014-10-17",12.7184,12.8436,12.648,12.6871,94339200.0],["2014-10-20",12.6793,12.781,12.648,12.7262,76510700.0],["2014-10-21",12.8593,13.0002,12.7654,12.9924,78287300.0],["2014-10-22",12.9845,13.0706,12.8123,12.8358,85199800.0],["2014-10-23",12.9767,13.0941,12.9297,12.9924,68436600.0],["2014-10-24",13.0158,13.0863,12.9611,13.0863,41951400.0],["2014-10-27",13.055,13.0628,12.9141,12.9845,51500000.0],["2014-10-28",13.008,13.1489,13.0002,13.1489,71850800.0],["2014-10-29",13.1254,13.3211,13.0784,13.2976,99875700.0],["2014-10-30",13.2741,13.3993,13.1802,13.3289,72579100.0],["2014-10-31",13.4385,13.4776,13.3837,13.4307,82788900.0],["2014-11-03",13.4463,13.5794,13.3837,13.5167,64050700.0],["2014-11-04",13.4776,13.5402,13.3211,13.4698,53515400.0],["2014-11-05",13.5559,13.595,13.4698,13.5715,58608200.0],["2014-11-06",13.5715,13.6185,13.5246,13.5872,57339200.0],["2014-11-07",13.5481,13.6028,13.4776,13.5872,53907800.0],["2014-11-10",13.5872,13.6185,13.5402,13.595,54261100.0],["2014-11-11",13.595,13.6655,13.5402,13.5559,62236000.0],["2014-11-12",13.4933,13.5402,13.3602,13.5324,48669100.0],["2014-11-13",13.5324,13.5402,13.3993,13.4776,50586300.0],["2014-11-14",13.4385,13.5011,13.3837,13.415,41144600.0],["2014-11-17",13.3524,13.415,13.2819,13.3759,43393300.0],["2014-11-18",13.3602,13.4776,13.3524,13.415,39490700.0],["2014-11-19",13.4228,13.4228,13.3133,13.3524,49441600.0],["2014-11-20",13.2741,13.3133,13.1724,13.3054,49652100.0],["2014-11-21",13.4228,13.4541,13.3524,13.3994,63000000.0],["2014-11-24",13.4307,13.5246,13.368,13.4463,52785700.0],["2014-11-25",13.4854,13.5089,13.368,13.3837,44786300.0],["2014-11-26",13.3993,13.4228,13.3367,13.3915,27310300.0],["2014-11-28",13.3602,13.4228,13.3289,13.3367,27834900.0],["2014-12-01",13.2428,13.2585,13.0941,13.1411,61173100.0],["2014-12-02",13.2037,13.4228,13.1959,13.4228,62945200.0],["2014-12-03",13.4228,13.5798,13.3914,13.572,70104200.0],["2014-12-04",13.5327,13.6112,13.4464,13.5092,49412800.0],["2014-12-05",13.6662,13.9016,13.6191,13.8781,131824000.0],["2014-12-08",13.8624,14.0272,13.7447,13.8624,101035100.0],["2014-12-09",13.4856,13.8075,13.4778,13.7839,95939400.0],["2014-12-10",13.7211,13.8781,13.6348,13.6426,103611100.0],["2014-12-11",13.6897,13.8546,13.6897,13.7133,80173200.0],["2014-12-12",13.7133,13.7133,13.4464,13.4464,88886700.0],["2014-12-15",13.5798,13.5877,13.1559,13.2266,101305300.0],["2014-12-16",13.1402,13.4935,13.0225,13.1245,96112000.0],["2014-12-17",13.2423,13.5563,13.203,13.5484,92164100.0],["2014-12-18",13.7133,13.7604,13.6112,13.7604,79334000.0],["2014-12-19",13.729,13.8938,13.729,13.831,105588200.0],["2014-12-22",13.8546,13.9173,13.7761,13.9017,70969300.0],["2014-12-23",13.9958,14.1214,13.9566,14.0743,94405200.0],["2014-12-24",14.1057,14.2078,14.0665,14.1136,35091300.0],["2014-12-26",14.145,14.1685,14.09,14.1136,34362500.0],["2014-12-29",14.1057,14.2784,14.0586,14.2156,58370900.0],["2014-12-30",14.1607,14.2706,14.1371,14.2313,41433500.0],["2014-12-31",14.2784,14.2941,14.0429,14.0429,57819600.0],["2015-01-02",14.1214,14.1528,13.8781,14.0508,48951100.0],["2015-01-05",13.9645,13.9802,13.572,13.6426,105605500.0],["2015-01-06",13.674,13.6897,13.1716,13.2344,144912400.0],["2015-01-07",13.4542,13.4856,13.2423,13.2972,104603800.0],["2015-01-08",13.4699,13.6112,13.4228,13.572,73388500.0],["2015-01-09",13.6426,13.6426,13.3051,13.3286,84144600.0],["2015-01-12",13.36,13.3679,13.0774,13.0931,92762500.0],["2015-01-13",13.203,13.258,12.8106,12.9126,100845400.0],["2015-01-14",12.5594,12.7321,12.3788,12.5908,164779800.0],["2015-01-15",12.2375,12.371,11.8922,11.9314,193241300.0],["2015-01-16",11.9,12.0884,11.7509,12.0727,149802000.0],["2015-01-20",12.2375,12.2689,11.9314,11.9785,123402800.0],["2015-01-21",11.9942,12.2218,11.8922,12.0962,101054200.0],["2015-01-22",12.2061,12.7085,12.1119,12.63,183042100.0],["2015-01-23",12.5908,12.7085,12.3474,12.3474,103376900.0],["2015-01-26",12.3396,12.5044,12.3239,12.4416,69969300.0],["2015-01-27",12.2061,12.3945,12.1512,12.2689,86184200.0],["2015-01-28",12.3396,12.3474,11.9157,11.9314,105359800.0],["2015-01-29",12.0177,12.159,11.9314,12.1119,76095800.0],["2015-01-30",11.9549,12.1433,11.8922,11.8922,99844600.0],["2015-02-02",11.9864,12.159,11.8686,12.1355,101586700.0],["2015-02-03",12.2611,12.5044,12.2532,12.473,105159400.0],["2015-02-04",12.3945,12.5594,12.3631,12.3945,83848100.0],["2015-02-05",12.5437,12.63,12.4809,12.5358,92264700.0],["2015-02-06",12.7949,13.1481,12.7321,12.944,160832300.0],["2015-02-09",12.8341,12.9519,12.7556,12.8341,95532900.0],["2015-02-10",12.999,13.046,12.8341,12.8891,100322800.0],["2015-02-11",12.8184,12.9126,12.7242,12.842,99924400.0],["2015-02-12",12.8812,13.1324,12.8498,13.0853,116394100.0],["2015-02-13",13.1324,13.1795,12.9833,13.0382,93632700.0],["2015-02-17",12.9676,13.0931,12.8498,13.0539,93350600.0],["2015-02-18",12.9911,12.9989,12.7478,12.7949,84057400.0],["2015-02-19",12.7242,12.8577,12.6222,12.7242,83604300.0],["2015-02-20",12.6693,12.8969,12.5672,12.8577,89763600.0],["2015-02-23",12.8106,12.8106,12.6379,12.7164,87623700.0],["2015-02-24",12.7713,12.9911,12.7556,12.8577,74109600.0],["2015-02-25",12.8498,12.9518,12.8106,12.944,57201000.0],["2015-02-26",12.8891,12.9048,12.4809,12.5908,161100700.0],["2015-02-27",12.3867,12.4652,12.2611,12.4102,130448200.0],["2015-03-02",12.3945,12.5829,12.3396,12.5672,71402400.0],["2015-03-03",12.5829,12.6771,12.528,12.5908,65689800.0],["2015-03-04",12.5671,12.5829,12.4097,12.4727,78441600.0],["2015-03-05",12.5356,12.6223,12.4018,12.5986,69510000.0],["2015-03-06",12.5986,13.0868,12.5986,12.7719,163207200.0],["2015-03-09",12.8427,12.8585,12.6931,12.7325,72912700.0],["2015-03-10",12.6301,12.701,12.4333,12.4333,85633600.0],["2015-03-11",12.5356,12.7246,12.4963,12.6853,85910100.0],["2015-03-12",12.638,12.764,12.5199,12.6695,126376300.0],["2015-03-13",12.6616,12.7168,12.5514,12.6695,88581900.0],["2015-03-16",12.6853,12.7719,12.4805,12.701,63406500.0],["2015-03-17",12.6538,12.6931,12.5671,12.6695,67315000.0],["2015-03-18",12.6065,12.6774,12.5278,12.5829,86387600.0],["2015-03-19",12.5672,12.575,12.2916,12.2916,109169200.0],["2015-03-20",12.3624,12.5435,12.3152,12.4727,99867700.0],["2015-03-23",12.4569,12.5042,12.3782,12.3782,73773500.0],["2015-03-24",12.386,12.4412,12.2916,12.2916,77011000.0],["2015-03-25",12.3073,12.323,12.1262,12.1341,88541500.0],["2015-03-26",12.1183,12.2364,12.016,12.1419,76741500.0],["2015-03-27",12.1892,12.1971,12.0238,12.0553,73140800.0],["2015-03-30",12.1419,12.2915,12.1262,12.2207,70835300.0],["2015-03-31",12.2049,12.2207,12.1104,12.1183,61381700.0],["2015-04-01",12.1419,12.1734,12.0081,12.1341,73153900.0],["2015-04-02",12.1498,12.2994,12.1498,12.2364,50443500.0],["2015-04-06",12.1183,12.2837,12.0789,12.2128,51189500.0],["2015-04-07",12.2286,12.323,12.1656,12.1734,50057800.0],["2015-04-08",12.2128,12.3939,12.2049,12.2916,71732500.0],["2015-04-09",12.3073,12.4097,12.2286,12.3703,44935600.0],["2015-04-10",12.3545,12.4333,12.2837,12.3782,43817700.0],["2015-04-13",12.4254,12.4884,12.3939,12.4412,49191200.0],["2015-04-14",12.5042,12.5593,12.3703,12.4569,84385400.0],["2015-04-15",12.3624,12.4805,12.2758,12.3152,124479100.0],["2015-04-16",12.3152,12.5514,12.2679,12.4333,105591000.0],["2015-04-17",12.3703,12.4018,12.2049,12.2522,88994300.0],["2015-04-20",12.2994,12.3545,12.2522,12.2601,53649400.0],["2015-04-21",12.2837,12.3152,12.1498,12.2049,64033100.0],["2015-04-22",12.2443,12.4648,12.1971,12.3939,73092800.0],["2015-04-23",12.3782,12.4412,12.3467,12.3545,50292200.0],["2015-04-24",12.3703,12.4018,12.2915,12.3152,40766100.0],["2015-04-27",12.3073,12.4097,12.2522,12.2522,73523400.0],["2015-04-28",12.2679,12.3703,12.2049,12.323,58080100.0],["2015-04-29",12.2837,12.6301,12.2601,12.5829,134499400.0],["2015-04-30",12.5986,12.638,12.4412,12.5435,78313900.0],["2015-05-01",12.5986,12.7168,12.5356,12.6853,78171400.0],["2015-05-04",12.7089,12.953,12.6931,12.9451,76592300.0],["2015-05-05",12.9294,13.079,12.8585,12.8742,106148700.0],["2015-05-06",12.8821,12.9845,12.6616,12.827,96426500.0],["2015-05-07",12.7797,12.8585,12.6695,12.7876,73794800.0],["2015-05-08",12.8506,12.9609,12.7719,12.953,86333700.0],["2015-05-11",12.953,13.0632,12.9372,12.9845,56246000.0],["2015-05-12",12.9609,12.9766,12.8742,12.9372,59627100.0],["2015-05-13",12.9451,13.0081,12.8821,12.9687,47330600.0],["2015-05-14",13.016,13.0632,12.953,13.0081,55395700.0],["2015-05-15",13.0081,13.0081,12.8349,12.8742,54937800.0],["2015-05-18",12.8427,13.0238,12.8427,13.0002,51059900.0],["2015-05-19",13.0632,13.2128,13.0553,13.205,89115500.0],["2015-05-20",13.2128,13.2679,13.0947,13.1813,67684000.0],["2015-05-21",13.1577,13.1892,13.0396,13.1735,52056600.0],["2015-05-22",13.1656,13.2286,13.1498,13.1892,47032900.0],["2015-05-26",13.1735,13.1735,12.9372,12.9924,100048200.0],["2015-05-27",13.0396,13.1892,13.0238,13.1813,70026700.0],["2015-05-28",13.1656,13.1735,13.0553,13.1262,60970000.0],["2015-05-29",13.1183,13.1262,12.9687,12.9924,74266200.0],["2015-06-01",13.0553,13.1026,12.9687,13.0317,62941600.0],["2015-06-02",13.0081,13.1971,12.9924,13.1656,65513200.0],["2015-06-03",13.1656,13.442,13.1656,13.3709,89614900.0],["2015-06-04",13.3235,13.4104,13.2051,13.2525,61025500.0],["2015-06-05",13.4578,13.7026,13.4025,13.5763,119087400.0],["2015-06-08",13.6394,13.6868,13.4657,13.4894,69749600.0],["2015-06-09",13.4657,13.7026,13.4262,13.671,82104900.0],["2015-06-10",13.7342,13.9159,13.7105,13.8922,102643100.0],["2015-06-11",13.9159,13.9633,13.7737,13.8132,77191500.0],["2015-06-12",13.7816,13.8843,13.7105,13.8132,53149400.0],["2015-06-15",13.6868,13.8211,13.6236,13.7974,68053400.0],["2015-06-16",13.7895,13.8685,13.7184,13.8606,47291200.0],["2015-06-17",13.8922,13.9001,13.6631,13.7184,88712100.0],["2015-06-18",13.7026,13.7421,13.6,13.7263,97599900.0],["2015-06-19",13.6473,13.7342,13.521,13.5605,83395400.0],["2015-06-22",13.7105,13.8448,13.7026,13.7974,58477700.0],["2015-06-23",13.8685,13.9948,13.8685,13.9554,63865700.0],["2015-06-24",13.8448,13.9712,13.7816,13.8132,59079500.0],["2015-06-25",13.8764,13.9159,13.7026,13.7184,59772200.0],["2015-06-26",13.8053,13.8369,13.7026,13.75,63080800.0],["2015-06-29",13.5289,13.6237,13.3156,13.3393,98604200.0],["2015-06-30",13.4894,13.5289,13.3077,13.442,89039800.0],["2015-07-01",13.6237,13.671,13.4973,13.6,62317400.0],["2015-07-02",13.5526,13.5921,13.3393,13.4499,64736500.0],["2015-07-06",13.2525,13.4341,13.1972,13.3788,58726900.0],["2015-07-07",13.3472,13.3709,12.905,13.1814,115450500.0],["2015-07-08",12.9681,13.0313,12.8102,12.8339,83033000.0],["2015-07-09",13.055,13.2051,12.9918,13.0155,81534400.0],["2015-07-10",13.2683,13.2998,13.1577,13.1893,72965300.0],["2015-07-13",13.4025,13.4657,13.3472,13.442,67934300.0],["2015-07-14",13.3709,13.5447,13.3156,13.5289,69999800.0],["2015-07-15",13.8448,14.0975,13.8132,13.9633,173099900.0],["2015-07-16",14.1449,14.2713,14.1054,14.1765,117054300.0],["2015-07-17",14.1844,14.3424,14.1291,14.295,96894900.0],["2015-07-20",14.3344,14.3976,14.2792,14.3108,71980100.0],["2015-07-21",14.3029,14.3502,14.2318,14.2792,63732800.0],["2015-07-22",14.2397,14.5951,14.2397,14.5714,110327000.0],["2015-07-23",14.524,14.5556,14.2792,14.3581,103650100.0],["2015-07-24",14.3581,14.3976,14.0896,14.137,86364300.0],["2015-07-27",13.9475,14.0422,13.8211,13.9554,93231900.0],["2015-07-28",14.0501,14.1291,13.9001,14.1212,82166800.0],["2015-07-29",14.1765,14.3739,14.1528,14.3423,96388600.0],["2015-07-30",14.3739,14.445,14.2555,14.3187,65667900.0],["2015-07-31",14.2397,14.2634,14.1054,14.1212,67176900.0],["2015-08-03",14.1449,14.1923,13.9317,14.0343,62376800.0],["2015-08-04",14.0501,14.1607,13.9869,14.058,69741500.0],["2015-08-05",14.1607,14.2555,14.058,14.1133,65228600.0],["2015-08-06",14.1449,14.2002,14.0343,14.0659,47594700.0],["2015-08-07",14.1528,14.2713,13.9001,14.0185,71020700.0],["2015-08-10",14.1133,14.2555,14.1054,14.2476,65791200.0],["2015-08-11",14.0975,14.1923,13.9948,14.0501,65868600.0],["2015-08-12",13.9159,13.9396,13.442,13.8369,141600100.0],["2015-08-13",13.8685,13.9712,13.7737,13.9159,67456200.0],["2015-08-14",13.8764,13.9791,13.8527,13.9791,52710300.0],["2015-08-17",13.908,14.0659,13.8685,14.0343,42310000.0],["2015-08-18",13.9948,14.137,13.9396,13.9712,50360700.0],["2015-08-19",13.8606,13.9712,13.7737,13.7895,78540500.0],["2015-08-20",13.5763,13.5842,13.2051,13.2051,149185400.0],["2015-08-21",12.7944,13.1577,12.7154,12.7154,148874300.0],["2015-08-24",11.8625,12.6206,11.5307,12.0757,214649500.0],["2015-08-25",12.7944,12.7944,12.0441,12.052,194377000.0],["2015-08-26",12.4864,12.6838,12.1152,12.6838,174208500.0],["2015-08-27",12.9365,12.9918,12.7075,12.9839,124185400.0],["2015-08-28",12.9523,12.9839,12.7944,12.9207,75899300.0],["2015-08-31",12.8971,12.9365,12.7786,12.905,66695200.0],["2015-09-01",12.5969,12.6759,12.21,12.3047,119064000.0],["2015-09-02",12.5345,12.5662,12.3364,12.5583,74820400.0],["2015-09-03",12.6533,12.8277,12.5741,12.6296,77175800.0],["2015-09-04",12.5107,12.5662,12.281,12.3998,104539500.0],["2015-09-08",12.6454,12.8039,12.5979,12.8039,73960200.0],["2015-09-09",12.9703,13.0416,12.5424,12.5979,70466100.0],["2015-09-10",12.5741,12.7643,12.5266,12.7088,71110200.0],["2015-09-11",12.6692,12.7247,12.5979,12.7088,54287700.0],["2015-09-14",12.6533,12.7326,12.5979,12.6454,50640900.0],["2015-09-15",12.7088,12.9861,12.685,12.9227,62327100.0],["2015-09-16",12.9544,12.9861,12.7484,12.9386,83776400.0],["2015-09-17",12.9069,13.0574,12.5028,12.5662,119088200.0],["2015-09-18",12.4236,12.4473,12.281,12.3285,136531200.0],["2015-09-21",12.4156,12.479,12.3364,12.4394,79096200.0],["2015-09-22",12.273,12.3443,12.2413,12.3364,92235200.0],["2015-09-23",12.3602,12.5583,12.3443,12.4553,78117500.0],["2015-09-24",12.3126,12.376,12.2017,12.3206,99520100.0],["2015-09-25",12.582,12.693,12.5266,12.59,88655000.0],["2015-09-28",12.5107,12.5345,12.1859,12.2572,91324300.0],["2015-09-29",12.281,12.3047,12.0829,12.1621,79829400.0],["2015-09-30",12.3206,12.3602,12.1383,12.3443,71347100.0],["2015-10-01",12.2968,12.3919,12.17,12.3206,71516800.0],["2015-10-02",11.9482,12.1859,11.5916,12.1859,181838400.0],["2015-10-05",12.2413,12.5107,12.2334,12.4315,75315300.0],["2015-10-06",12.4236,12.5345,12.3364,12.4315,67473700.0],["2015-10-07",12.5028,12.6217,12.3364,12.479,66655600.0],["2015-10-08",12.4553,12.5028,12.2889,12.479,79056900.0],["2015-10-09",12.479,12.5345,12.281,12.3443,76667100.0],["2015-10-12",12.3602,12.376,12.2255,12.2968,50725800.0],["2015-10-13",12.2413,12.3523,12.2017,12.2968,73689800.0],["2015-10-14",12.4949,12.6137,12.3206,12.3919,122272400.0],["2015-10-15",12.5266,12.899,12.4553,12.8277,127028800.0],["2015-10-16",12.9069,12.9069,12.7009,12.7722,66989500.0],["2015-10-19",12.6771,12.8435,12.6613,12.788,62953500.0],["2015-10-20",12.8039,12.9069,12.7563,12.8356,50797800.0],["2015-10-21",12.8831,12.9069,12.5979,12.5979,64440400.0],["2015-10-22",12.6771,12.8356,12.6771,12.8039,74116600.0],["2015-10-23",12.9069,13.1129,12.8752,13.0891,82285800.0],["2015-10-26",13.0891,13.1129,12.9465,13.0812,67702800.0],["2015-10-27",12.994,13.0495,12.9148,12.994,56159300.0],["2015-10-28",13.0337,13.7151,13.0337,13.6913,147720100.0],["2015-10-29",13.5962,13.8181,13.4457,13.5407,95542300.0],["2015-10-30",13.6121,13.6121,13.2793,13.2951,87645800.0],["2015-11-02",13.3902,13.5804,13.3664,13.517,56948200.0],["2015-11-03",13.4774,13.6754,13.4615,13.6121,66127100.0],["2015-11-04",13.7071,13.7151,13.4377,13.4774,78728400.0],["2015-11-05",13.4932,13.7626,13.4932,13.7151,85505500.0],["2015-11-06",14.135,14.3331,14.0716,14.2221,158037500.0],["2015-11-09",14.2855,14.3251,13.9131,14.0082,129920700.0],["2015-11-10",13.9686,14.2142,13.9131,14.1429,59905800.0],["2015-11-11",14.2538,14.2538,14.0082,14.0637,59235000.0],["2015-11-12",13.929,13.9686,13.7467,13.7626,77850900.0],["2015-11-13",13.5724,13.7151,13.5407,13.6279,103574900.0],["2015-11-16",13.5724,13.8339,13.4774,13.8101,70384300.0],["2015-11-17",13.8656,13.9448,13.7388,13.8022,70488600.0],["2015-11-18",13.8101,14.1588,13.8101,14.135,85708300.0],["2015-11-19",14.0874,14.1429,13.9607,14.0161,51829700.0],["2015-11-20",14.1112,14.1271,13.9369,13.9844,56288300.0],["2015-11-23",13.9607,14.0478,13.8339,13.8418,50362900.0],["2015-11-24",13.6754,13.9211,13.6675,13.8418,58724200.0],["2015-11-25",13.8735,13.9211,13.7943,13.8181,34939000.0],["2015-11-27",13.8339,13.8656,13.7309,13.8497,22937500.0],["2015-11-30",13.8497,13.929,13.8022,13.8101,61893700.0],["2015-12-01",13.8814,14.1112,13.8498,14.1112,74351800.0],["2015-12-02",14.2066,14.2145,13.9444,14.0,76919000.0],["2015-12-03",14.0477,14.1192,13.706,13.7457,95810100.0],["2015-12-04",13.857,14.1668,13.8093,14.143,103021700.0],["2015-12-07",14.1351,14.143,13.857,13.9364,81633300.0],["2015-12-08",13.8172,13.8728,13.6106,13.6583,84873500.0],["2015-12-09",13.5948,13.8093,13.4041,13.5868,82418100.0],["2015-12-10",13.6265,13.8331,13.4756,13.6663,68395000.0],["2015-12-11",13.4835,13.555,13.2213,13.2928,91503900.0],["2015-12-14",13.3167,13.42,13.1101,13.3484,121121200.0],["2015-12-15",13.5233,13.8967,13.4994,13.8411,99737200.0],["2015-12-16",14.0238,14.1271,13.6901,14.1033,171576700.0],["2015-12-17",14.143,14.1668,13.7457,13.7457,97265700.0],["2015-12-18",13.6583,13.7219,13.3167,13.3167,136737800.0],["2015-12-21",13.4915,13.5312,13.3246,13.4835,65150300.0],["2015-12-22",13.5471,13.5948,13.3882,13.5709,56173500.0],["2015-12-23",13.6345,13.7775,13.5868,13.7775,65770700.0],["2015-12-24",13.7616,13.8093,13.6822,13.7219,29369400.0],["2015-12-28",13.6822,13.6901,13.4915,13.6106,41777500.0],["2015-12-29",13.706,13.7854,13.6345,13.7298,45670400.0],["2015-12-30",13.6663,13.698,13.5391,13.5471,35066400.0],["2015-12-31",13.5153,13.563,13.3723,13.3723,47153000.0],["2016-01-04",13.0704,13.1021,12.9114,13.0545,114888000.0],["2016-01-05",13.126,13.1816,12.8956,13.0545,66670000.0],["2016-01-06",12.8638,12.9432,12.7287,12.7764,102760800.0],["2016-01-07",12.4983,12.6333,12.2679,12.3155,116255900.0],["2016-01-08",12.6651,12.6651,12.0454,12.0772,124782400.0],["2016-01-11",12.1248,12.2122,11.8706,12.1646,104611700.0],["2016-01-12",12.3473,12.3791,11.9659,12.1646,100023500.0],["2016-01-13",12.2917,12.3314,11.7991,11.8388,119413000.0],["2016-01-14",11.9262,12.0772,11.6402,11.9103,125920000.0],["2016-01-15",11.4495,11.6481,11.227,11.4892,172296100.0],["2016-01-19",11.6719,11.7514,11.1317,11.3144,185727400.0],["2016-01-20",10.9568,11.1237,10.5437,10.8774,250537600.0],["2016-01-21",10.8615,10.9966,10.5278,10.6152,188976000.0],["2016-01-22",10.8456,10.9012,10.7026,10.7741,169999800.0],["2016-01-25",10.7582,10.7662,10.2815,10.2974,186419100.0],["2016-01-26",10.3848,10.6072,10.3609,10.5755,124246900.0],["2016-01-27",10.4881,10.9092,10.4801,10.6152,124095800.0],["2016-01-28",10.7979,10.8933,10.5357,10.7503,110996200.0],["2016-01-29",10.8536,11.2429,10.7979,11.2349,159984100.0],["2016-02-01",11.1634,11.1952,10.9648,11.0919,105739400.0],["2016-02-02",10.9171,10.9251,10.4324,10.5119,147101200.0],["2016-02-03",10.5516,10.5596,9.9478,10.353,257664600.0],["2016-02-04",10.2418,10.7979,10.2418,10.5278,179394400.0],["2016-02-05",10.5834,10.639,10.2418,10.2894,125842800.0],["2016-02-08",10.067,10.0908,9.6379,9.7491,221363600.0],["2016-02-09",9.5267,9.8763,9.5028,9.6935,247349000.0],["2016-02-10",9.8683,9.9637,9.4631,9.5187,227530000.0],["2016-02-11",9.1055,9.1771,8.7321,8.8672,375088700.0],["2016-02-12",9.1214,9.5584,9.0579,9.4949,245388400.0],["2016-02-16",9.8365,9.8445,9.622,9.7332,194306700.0],["2016-02-17",9.9875,10.0828,9.908,9.9796,221859400.0],["2016-02-18",10.0987,10.1226,9.6141,9.7253,161539400.0],["2016-02-19",9.7094,9.7253,9.5187,9.6379,121045600.0],["2016-02-22",9.6379,9.9637,9.6379,9.9637,88865500.0],["2016-02-23",9.908,9.916,9.6141,9.6617,104498700.0],["2016-02-24",9.5028,9.6538,9.2565,9.6379,159552800.0],["2016-02-25",9.6458,9.7968,9.6061,9.7889,103054600.0],["2016-02-26",9.9239,10.2894,9.8524,10.0908,160314400.0],["2016-02-29",10.0908,10.2179,9.9398,9.9478,123661100.0],["2016-03-01",10.0431,10.496,10.0272,10.4801,153558200.0],["2016-03-02",10.528,10.7752,10.4721,10.6955,139622500.0],["2016-03-03",10.6715,10.8071,10.5679,10.7672,105082700.0],["2016-03-04",10.9746,11.0783,10.7593,10.7991,171410900.0],["2016-03-07",10.7274,10.863,10.6636,10.7912,97650300.0],["2016-03-08",10.6875,10.7433,10.4083,10.4163,125894800.0],["2016-03-09",10.504,10.5838,10.3685,10.4801,92253800.0],["2016-03-10",10.5519,10.6875,10.3685,10.5838,123016200.0],["2016-03-11",10.7194,11.0384,10.6636,10.9985,120400600.0],["2016-03-14",10.9427,10.9587,10.7593,10.8789,87746800.0],["2016-03-15",10.7752,10.847,10.6795,10.8231,80404000.0],["2016-03-16",10.7752,11.0145,10.4402,10.6157,149645400.0],["2016-03-17",10.5439,10.7513,10.4083,10.6875,122212300.0],["2016-03-18",10.9108,11.0703,10.8071,10.9985,146616200.0],["2016-03-21",11.0065,11.19,10.9427,11.0384,104695700.0],["2016-03-22",10.9028,11.0384,10.8709,10.9746,83252100.0],["2016-03-23",10.9826,11.0304,10.847,10.863,95789700.0],["2016-03-24",10.6955,10.9188,10.5838,10.9108,94836500.0],["2016-03-28",10.9507,10.9587,10.7992,10.863,54498500.0],["2016-03-29",10.7991,10.7991,10.5758,10.7034,101606800.0],["2016-03-30",10.7593,10.8949,10.7353,10.7513,85897000.0],["2016-03-31",10.7593,10.9347,10.7274,10.7832,79592100.0],["2016-04-01",10.7433,10.8869,10.6237,10.8151,73130900.0],["2016-04-04",10.7991,10.8869,10.6955,10.7752,59709600.0],["2016-04-05",10.6077,10.6396,10.4961,10.52,78445900.0],["2016-04-06",10.528,10.6077,10.4562,10.5838,62558500.0],["2016-04-07",10.4881,10.5359,10.1691,10.2488,105704500.0],["2016-04-08",10.3924,10.4801,10.2568,10.2728,76548100.0],["2016-04-11",10.3047,10.4402,10.2728,10.3445,79411500.0],["2016-04-12",10.3685,10.6317,10.3126,10.5838,100791600.0],["2016-04-13",10.8071,11.0464,10.7912,10.9985,138647200.0],["2016-04-14",10.9347,11.3894,10.9268,11.2777,179383300.0],["2016-04-15",11.3814,11.3973,11.1262,11.166,87958700.0],["2016-04-18",11.0464,11.3574,11.0225,11.3016,81998200.0],["2016-04-19",11.3734,11.5967,11.3575,11.5249,107153600.0],["2016-04-20",11.6127,11.9158,11.5887,11.9078,115628700.0],["2016-04-21",11.9078,12.0753,11.7642,11.8838,121589000.0],["2016-04-22",11.8599,12.0753,11.8599,12.0513,83456600.0],["2016-04-25",11.9796,12.0753,11.8121,11.9317,70489500.0],["2016-04-26",11.9796,12.0753,11.8041,12.0354,84812400.0],["2016-04-27",11.9796,12.2029,11.9477,11.9796,115789000.0],["2016-04-28",11.8998,12.0274,11.7722,11.7961,78639300.0],["2016-04-29",11.7483,11.844,11.509,11.6127,122128100.0],["2016-05-02",11.6286,11.7881,11.4851,11.7802,68882800.0],["2016-05-03",11.5728,11.5728,11.2857,11.4532,110549000.0],["2016-05-04",11.2378,11.3814,11.166,11.2697,99269700.0],["2016-05-05",11.2857,11.4213,11.166,11.2059,73145900.0],["2016-05-06",11.0304,11.2777,11.0065,11.2538,76595100.0],["2016-05-09",11.2298,11.3176,11.0943,11.1581,55399600.0],["2016-05-10",11.2298,11.4292,11.2059,11.4053,59870500.0],["2016-05-11",11.3654,11.5648,11.3176,11.3255,68088900.0],["2016-05-12",11.4053,11.5409,11.2059,11.2777,72567100.0],["2016-05-13",11.2857,11.4611,11.0623,11.0703,86193900.0],["2016-05-16",11.0225,11.182,11.0065,11.1102,57848600.0],["2016-05-17",11.0783,11.2697,11.0225,11.174,76273800.0],["2016-05-18",11.182,11.7642,11.174,11.7164,150748500.0],["2016-05-19",11.6446,11.8599,11.509,11.5887,106156900.0],["2016-05-20",11.6765,11.7243,11.509,11.5808,81214000.0],["2016-05-23",11.5967,11.6446,11.4851,11.5409,66303200.0],["2016-05-24",11.6446,11.7642,11.5887,11.7084,96183700.0],["2016-05-25",11.828,12.0832,11.828,11.8998,123498700.0],["2016-05-26",11.9477,11.9556,11.7164,11.7243,65356600.0],["2016-05-27",11.7722,11.8679,11.7164,11.8679,62411300.0],["2016-05-31",11.9875,12.0035,11.7483,11.7961,85635900.0],["2016-06-01",11.6841,11.9242,11.564,11.8921,62612100.0],["2016-06-02",11.9642,11.9882,11.8201,11.9562,64327300.0],["2016-06-03",11.572,11.604,11.356,11.54,148600900.0],["2016-06-06",11.556,11.7641,11.5,11.6201,80949300.0],["2016-06-07",11.6361,11.6841,11.476,11.484,67447100.0],["2016-06-08",11.484,11.572,11.444,11.548,58292900.0],["2016-06-09",11.46,11.46,11.2679,11.356,74814900.0],["2016-06-10",11.1879,11.2039,11.0038,11.0679,90725700.0],["2016-06-13",10.9158,11.1319,10.8678,10.8838,71925000.0],["2016-06-14",10.8518,10.9878,10.5397,10.6117,85377800.0],["2016-06-15",10.7077,10.9318,10.6277,10.6757,100659100.0],["2016-06-16",10.5877,10.6677,10.4196,10.6517,90152000.0],["2016-06-17",10.7077,10.8278,10.6277,10.7237,89022300.0],["2016-06-20",10.9958,11.0839,10.8118,10.8358,89874000.0],["2016-06-21",10.8998,10.9238,10.7638,10.8998,73810800.0],["2016-06-22",10.8838,11.0278,10.8758,10.8918,77980500.0],["2016-06-23",11.0759,11.2439,11.0599,11.2359,82494600.0],["2016-06-24",10.4436,10.7558,10.3796,10.4036,231499200.0],["2016-06-27",10.2196,10.2196,9.6434,9.7474,250847700.0],["2016-06-28",10.0595,10.1796,9.8835,10.1635,150136300.0],["2016-06-29",10.4596,10.5797,10.3396,10.5557,118484000.0],["2016-06-30",10.6997,10.7077,10.4596,10.6197,125773900.0],["2016-07-01",10.5557,10.6197,10.4196,10.4837,88888100.0],["2016-07-05",10.3476,10.3556,10.1075,10.1956,98246500.0],["2016-07-06",10.0195,10.3396,9.9635,10.2916,94983300.0],["2016-07-07",10.2996,10.4917,10.2756,10.4116,101100300.0],["2016-07-08",10.6277,10.6597,10.4917,10.5397,92698900.0],["2016-07-11",10.6357,10.7237,10.5637,10.5717,67267300.0],["2016-07-12",10.7317,10.8838,10.7237,10.8358,89070600.0],["2016-07-13",10.8038,10.8678,10.6597,10.7558,74595600.0],["2016-07-14",10.9878,11.0278,10.9158,10.9238,97852100.0],["2016-07-15",11.0278,11.0358,10.8198,10.9318,78652500.0],["2016-07-18",11.0759,11.388,11.0599,11.2919,187187100.0],["2016-07-19",11.2519,11.5,11.2279,11.412,96940100.0],["2016-07-20",11.484,11.548,11.412,11.524,79277900.0],["2016-07-21",11.548,11.58,11.412,11.42,65376300.0],["2016-07-22",11.412,11.524,11.348,11.508,46604800.0],["2016-07-25",11.452,11.516,11.428,11.5,46420800.0],["2016-07-26",11.46,11.6441,11.452,11.6281,60205600.0],["2016-07-27",11.6601,11.7641,11.564,11.7081,100986000.0],["2016-07-28",11.6601,11.7561,11.572,11.7481,72049500.0],["2016-07-29",11.6521,11.7641,11.588,11.596,63276500.0],["2016-08-01",11.6201,11.6841,11.412,11.468,61460900.0],["2016-08-02",11.428,11.564,11.2759,11.3079,83776300.0],["2016-08-03",11.2919,11.588,11.2839,11.588,65305400.0],["2016-08-04",11.588,11.6361,11.492,11.588,46176600.0],["2016-08-05",11.8041,12.0522,11.8041,12.0442,120947800.0],["2016-08-08",12.0682,12.1402,11.9402,12.1082,71960300.0],["2016-08-09",12.0922,12.1562,12.0602,12.1562,49973300.0],["2016-08-10",12.1322,12.1482,11.8281,11.8521,79080700.0],["2016-08-11",11.8681,11.9802,11.8041,11.9082,68945400.0],["2016-08-12",11.8201,11.9322,11.7641,11.9322,63031300.0],["2016-08-15",11.9802,12.0282,11.9642,12.0202,48592100.0],["2016-08-16",11.9802,12.1562,11.9482,12.1402,80307500.0],["2016-08-17",12.1322,12.1963,12.0682,12.1242,93407300.0],["2016-08-18",12.0922,12.1963,12.0522,12.1322,62804300.0],["2016-08-19",12.1082,12.2043,12.0442,12.1803,59834800.0],["2016-08-22",12.1642,12.2043,12.1002,12.1482,60877100.0],["2016-08-23",12.2123,12.3323,12.2123,12.2843,67817900.0],["2016-08-24",12.3003,12.4043,12.2923,12.3243,65484900.0],["2016-08-25",12.3403,12.4363,12.3243,12.4283,67714400.0],["2016-08-26",12.4924,12.7244,12.4683,12.6364,126886300.0],["2016-08-29",12.6524,12.8125,12.6284,12.6764,120144900.0],["2016-08-30",12.6764,12.9885,12.6444,12.9565,121280600.0],["2016-08-31",13.0329,13.057,12.7676,12.9766,127664300.0],["2016-09-01",12.9847,12.9847,12.6631,12.848,128812600.0],["2016-09-02",12.8158,12.9123,12.7193,12.8641,100997300.0],["2016-09-06",12.9043,12.9123,12.6229,12.6872,96542200.0],["2016-09-07",12.6389,12.7435,12.5827,12.6229,63310300.0],["2016-09-08",12.6791,12.8158,12.6068,12.7515,69292700.0],["2016-09-09",12.7917,12.9847,12.655,12.655,135182500.0],["2016-09-12",12.5827,12.8158,12.446,12.7837,109724000.0],["2016-09-13",12.5987,12.7515,12.5023,12.6389,89317600.0],["2016-09-14",12.5987,12.7354,12.5103,12.5666,75528100.0],["2016-09-15",12.5746,12.6631,12.5264,12.5987,67322600.0],["2016-09-16",12.5907,12.6068,12.446,12.454,90926200.0],["2016-09-19",12.5023,12.6872,12.5023,12.5344,66186400.0],["2016-09-20",12.655,12.6711,12.4701,12.5425,68210400.0],["2016-09-21",12.6309,12.7274,12.3736,12.5827,95464600.0],["2016-09-22",12.6148,12.6309,12.4621,12.5425,75611300.0],["2016-09-23",12.4862,12.5987,12.4621,12.4781,51604400.0],["2016-09-26",12.3817,12.4138,12.0761,12.1324,94972100.0],["2016-09-27",12.0681,12.3334,11.9073,12.2932,81992600.0],["2016-09-28",12.3495,12.3736,12.1807,12.3656,66076400.0],["2016-09-29",12.3656,12.4621,12.1083,12.1887,78997700.0],["2016-09-30",12.2691,12.647,12.1967,12.5827,119428700.0],["2016-10-03",12.5344,12.647,12.4621,12.5666,69873100.0],["2016-10-04",12.6229,12.9043,12.5987,12.7033,98501500.0],["2016-10-05",12.8319,13.049,12.8319,12.9525,86056900.0],["2016-10-06",13.0007,13.049,12.8962,13.0409,75886700.0],["2016-10-07",13.0168,13.0651,12.848,12.9686,99605400.0],["2016-10-10",13.0409,13.1857,13.0088,13.1053,64158500.0],["2016-10-11",13.0731,13.1294,12.8801,12.9525,77374000.0],["2016-10-12",12.9364,13.057,12.8721,12.8882,67165800.0],["2016-10-13",12.9364,12.9364,12.5425,12.7274,78637000.0],["2016-10-14",12.9847,13.049,12.8158,12.8641,108865700.0],["2016-10-17",13.0007,13.0249,12.7837,12.9043,101795500.0],["2016-10-18",13.0168,13.0811,12.9525,13.0731,71433100.0],["2016-10-19",13.1053,13.2902,13.0892,13.2419,97969000.0],["2016-10-20",13.2259,13.3706,13.1937,13.3143,88081200.0],["2016-10-21",13.2339,13.4027,13.1857,13.4027,77954900.0],["2016-10-24",13.4671,13.5073,13.3545,13.4831,68244800.0],["2016-10-25",13.4349,13.5233,13.4108,13.4429,49350300.0],["2016-10-26",13.3786,13.5635,13.3625,13.5635,58730400.0],["2016-10-27",13.6279,13.7485,13.5555,13.5957,97937300.0],["2016-10-28",13.6279,13.652,13.2661,13.4108,115123600.0],["2016-10-31",13.4108,13.451,13.2661,13.2661,70387600.0],["2016-11-01",13.3143,13.4671,13.1294,13.3545,88587100.0],["2016-11-02",13.2339,13.3143,13.0892,13.25,119202000.0],["2016-11-03",13.25,13.4027,13.2259,13.25,69690400.0],["2016-11-04",13.2902,13.4349,13.1455,13.3063,82437400.0],["2016-11-07",13.5555,13.7002,13.5475,13.6761,91581900.0],["2016-11-08",13.5233,13.7565,13.4349,13.6681,95842800.0],["2016-11-09",14.1987,14.5123,13.9897,14.4479,319516900.0],["2016-11-10",14.6811,15.268,14.6731,15.0831,304986400.0],["2016-11-11",14.9866,15.3002,14.9786,15.2922,212952500.0],["2016-11-14",15.6057,16.2409,15.5977,16.1444,320959900.0],["2016-11-15",15.9112,16.2248,15.7585,16.2087,190293100.0],["2016-11-16",15.9032,16.0479,15.8228,15.8791,126734500.0],["2016-11-17",15.8871,16.257,15.8389,16.1444,167979200.0],["2016-11-18",16.1283,16.1926,15.9756,16.0801,120620200.0],["2016-11-21",16.1605,16.3615,16.0881,16.3454,117479100.0],["2016-11-22",16.3454,16.458,16.1766,16.3213,104771800.0],["2016-11-23",16.4178,16.6107,16.2409,16.5303,110801300.0],["2016-11-25",16.5786,16.7876,16.4821,16.7715,62610400.0],["2016-11-28",16.6188,16.7635,16.2811,16.3213,108651200.0],["2016-11-29",16.3856,16.5142,16.2811,16.3132,114216800.0],["2016-11-30",16.7611,17.1,16.7208,17.0436,191699600.0],["2016-12-01",17.2857,17.7053,17.2211,17.3502,199233900.0],["2016-12-02",17.3421,17.3502,16.9629,17.1323,128468700.0],["2016-12-05",17.326,17.6488,17.3179,17.6246,130377300.0],["2016-12-06",17.8263,17.8828,17.5277,17.8828,120789200.0],["2016-12-07",17.907,18.2137,17.7134,18.2137,168005200.0],["2016-12-08",18.3912,18.7544,18.3105,18.5203,182693900.0],["2016-12-09",18.5203,18.6979,18.3832,18.6333,130590400.0],["2016-12-12",18.5607,18.7624,18.1895,18.246,136986000.0],["2016-12-13",18.3993,18.4639,17.9877,18.246,118204100.0],["2016-12-14",18.0039,18.8028,17.9232,18.2944,225340900.0],["2016-12-15",18.48,18.8754,18.3993,18.6898,162025800.0],["2016-12-16",18.6898,18.8189,18.2782,18.2863,147497700.0],["2016-12-19",18.2379,18.3347,18.02,18.1411,97508900.0],["2016-12-20",18.2621,18.4235,18.246,18.3267,83879500.0],["2016-12-21",18.3347,18.3347,18.133,18.2621,61079100.0],["2016-12-22",18.2379,18.3428,18.133,18.1895,67123500.0],["2016-12-23",18.1653,18.2782,18.1007,18.2379,38187800.0],["2016-12-27",18.3267,18.3509,18.1895,18.246,39988600.0],["2016-12-28",18.254,18.2944,17.9635,18.02,52652900.0],["2016-12-29",18.02,18.0684,17.5681,17.7537,79188400.0],["2016-12-30",17.7698,17.9635,17.7134,17.8344,72605900.0],["2017-01-03",18.2379,18.3025,17.9151,18.1814,99298100.0],["2017-01-04",18.3347,18.5284,18.2379,18.5203,76875100.0],["2017-01-05",18.4154,18.5042,18.0362,18.3025,86826400.0],["2017-01-06",18.3832,18.4396,18.2056,18.3025,66281500.0],["2017-01-09",18.1653,18.3267,18.0765,18.1976,75901500.0],["2017-01-10",18.2298,18.6737,18.1895,18.5123,100977700.0],["2017-01-11",18.5123,18.6172,18.3347,18.6172,92385600.0],["2017-01-12",18.5688,18.6575,18.246,18.4961,120474200.0],["2017-01-13",18.7302,18.8916,18.3993,18.5688,161930900.0],["2017-01-17",18.3025,18.3912,17.7618,17.7941,152495900.0],["2017-01-18",17.9958,18.2782,17.8344,18.2621,124366000.0],["2017-01-19",18.3428,18.4074,18.0846,18.1814,75990800.0],["2017-01-20",18.2863,18.5042,18.1733,18.2702,102564900.0],["2017-01-23",18.254,18.367,18.0926,18.2056,61385600.0],["2017-01-24",18.246,18.6414,18.1411,18.5203,98508700.0],["2017-01-25",18.8189,18.8996,18.6414,18.8593,99753300.0],["2017-01-26",18.8916,19.0045,18.7867,18.9158,84146400.0],["2017-01-27",18.9077,18.9238,18.7866,18.8512,54590200.0],["2017-01-30",18.7221,18.7221,18.3267,18.5203,91561200.0],["2017-01-31",18.3751,18.5849,18.1572,18.2702,91044300.0],["2017-02-01",18.5365,18.7382,18.4154,18.4719,103630900.0],["2017-02-02",18.3509,18.3912,18.1653,18.3347,88679100.0],["2017-02-03",18.6817,18.8431,18.5203,18.7947,116035100.0],["2017-02-06",18.6817,18.8673,18.6172,18.6575,92228400.0],["2017-02-07",18.7867,18.7947,18.4477,18.48,87982900.0],["2017-02-08",18.3428,18.3428,18.1169,18.2944,102264500.0],["2017-02-09",18.367,18.6817,18.2702,18.6575,102634200.0],["2017-02-10",18.714,18.7544,18.5284,18.6252,90548300.0],["2017-02-13",18.6979,18.9965,18.6979,18.8835,105342500.0],["2017-02-14",18.8835,19.5049,18.827,19.4161,139711400.0],["2017-02-15",19.6421,19.9891,19.4564,19.8357,151233300.0],["2017-02-16",19.8035,19.868,19.6098,19.8357,98144500.0],["2017-02-17",19.5936,19.8357,19.5291,19.7873,85789200.0],["2017-02-21",19.8438,20.0133,19.8357,19.9971,78571500.0],["2017-02-22",19.8599,20.1343,19.8035,20.0052,81531900.0],["2017-02-23",20.0052,20.0859,19.7792,19.8357,85846000.0],["2017-02-24",19.4645,19.6501,19.3838,19.5533,97074400.0],["2017-02-27",19.5291,19.9003,19.521,19.8277,69129100.0],["2017-02-28",19.755,19.9326,19.7066,19.9164,90242000.0],["2017-03-01",20.5357,20.7299,20.4142,20.6409,143947500.0],["2017-03-02",20.7866,20.8837,20.3981,20.4223,99824600.0],["2017-03-03",20.479,20.7623,20.479,20.5923,92456100.0],["2017-03-06",20.5033,20.5195,20.3009,20.4385,75660400.0],["2017-03-07",20.4142,20.5276,20.3171,20.4062,64053700.0],["2017-03-08",20.7218,20.8594,20.4142,20.4466,105314600.0],["2017-03-09",20.5195,20.6652,20.4223,20.5195,78984600.0],["2017-03-10",20.738,20.738,20.309,20.4871,86998800.0],["2017-03-13",20.479,20.568,20.3414,20.479,56886200.0],["2017-03-14",20.39,20.5114,20.2766,20.4952,63182700.0],["2017-03-15",20.5518,20.6814,20.2038,20.3819,114662700.0],["2017-03-16",20.4304,20.6328,20.39,20.4142,70306200.0],["2017-03-17",20.4142,20.4547,20.0986,20.1228,105222400.0],["2017-03-20",19.8962,20.0419,19.7667,19.7829,87287500.0],["2017-03-21",19.8314,19.88,18.5768,18.6335,259545800.0],["2017-03-22",18.334,18.763,18.1721,18.5687,167984400.0],["2017-03-23",18.6497,19.0139,18.5444,18.6739,111666800.0],["2017-03-24",18.7792,18.9006,18.423,18.7144,113499100.0],["2017-03-27",18.0345,18.6577,17.9373,18.6416,119513500.0],["2017-03-28",18.6254,19.1596,18.6173,19.0058,95761700.0],["2017-03-29",19.0301,19.1434,18.8682,18.9006,67204500.0],["2017-03-30",18.9249,19.4105,18.8844,19.3215,79189200.0],["2017-03-31",19.2891,19.4024,19.0948,19.0948,77158300.0],["2017-04-03",19.1434,19.2244,18.682,19.0948,88076600.0],["2017-04-04",18.7792,19.0301,18.7792,18.9734,75244400.0],["2017-04-05",19.2405,19.3296,18.7387,18.7549,97453300.0],["2017-04-06",18.7549,18.9896,18.5849,18.8277,82975200.0],["2017-04-07",18.6416,18.8925,18.5606,18.7468,79519400.0],["2017-04-10",18.7225,18.8439,18.5444,18.6335,63254700.0],["2017-04-11",18.4797,18.5768,18.2773,18.5525,94206700.0],["2017-04-12",18.5201,18.5687,18.3016,18.334,76556300.0],["2017-04-13",18.2611,18.5849,18.083,18.083,88061800.0],["2017-04-17",18.0992,18.4797,18.0183,18.4635,85053200.0],["2017-04-18",18.7063,18.7387,18.1154,18.3825,146488400.0],["2017-04-19",18.5525,18.7387,18.3582,18.4068,101771800.0],["2017-04-20",18.5849,18.7549,18.4716,18.6739,103802600.0],["2017-04-21",18.6416,18.682,18.2854,18.3825,127235400.0],["2017-04-24",18.8115,19.3053,18.8115,19.1272,138638900.0],["2017-04-25",19.4186,19.71,19.3539,19.4105,131531100.0],["2017-04-26",19.4267,19.5805,19.3134,19.3377,95172200.0],["2017-04-27",19.3458,19.37,18.9896,19.1434,80024200.0],["2017-04-28",19.0787,19.2001,18.8763,18.8925,69384900.0],["2017-05-01",19.0382,19.2405,18.9006,19.111,72382900.0],["2017-05-02",19.111,19.1596,18.8844,19.0463,60262600.0],["2017-05-03",18.9168,19.2486,18.8925,19.2405,64272800.0],["2017-05-04",19.4105,19.4672,19.2082,19.3053,68133400.0],["2017-05-05",19.4105,19.4186,19.1029,19.2163,56678800.0],["2017-05-08",19.2244,19.4753,19.2244,19.3943,56016500.0],["2017-05-09",19.451,19.6776,19.3215,19.4105,61622000.0],["2017-05-10",19.3539,19.5643,19.3215,19.5481,48495300.0],["2017-05-11",19.5077,19.6129,19.2972,19.4834,68350800.0],["2017-05-12",19.362,19.4267,19.2244,19.4267,62589000.0],["2017-05-15",19.4753,19.54,19.4105,19.4753,50688800.0],["2017-05-16",19.4834,19.5643,19.3781,19.4186,55774800.0],["2017-05-17",18.9168,18.9815,18.1802,18.2692,190353300.0],["2017-05-18",18.3016,18.6173,18.2125,18.4068,108444100.0],["2017-05-19",18.5444,18.8601,18.512,18.6577,89566700.0],["2017-05-22",18.7711,18.8115,18.4716,18.6496,74839400.0],["2017-05-23",18.6416,19.022,18.4878,18.933,79020000.0],["2017-05-24",18.9734,18.9977,18.7954,18.9087,58823200.0],["2017-05-25",18.9491,19.0868,18.7953,18.8196,60443500.0],["2017-05-26",18.8034,18.9572,18.7549,18.8115,50399500.0],["2017-05-30",18.7225,18.7872,18.5201,18.5444,61307900.0],["2017-05-31",18.4998,18.516,17.9394,18.1993,138636300.0],["2017-06-01",18.2561,18.3861,18.1099,18.3779,69725100.0],["2017-06-02",18.0856,18.3455,17.9962,18.2318,79722300.0],["2017-06-05",18.2236,18.4348,18.183,18.1993,51590300.0],["2017-06-06",18.0287,18.1993,17.9232,18.0531,71735600.0],["2017-06-07",18.1099,18.3698,18.0856,18.3536,66429700.0],["2017-06-08",18.3698,18.849,18.3536,18.654,93685900.0],["2017-06-09",18.8571,19.2225,18.849,19.2225,108254300.0],["2017-06-12",19.3443,19.523,19.2713,19.3119,85829900.0],["2017-06-13",19.4499,19.5799,19.2144,19.3037,68047300.0],["2017-06-14",19.1251,19.3362,18.8408,19.2956,102352400.0],["2017-06-15",19.1251,19.4499,19.0601,19.117,69707500.0],["2017-06-16",19.1332,19.1819,18.9789,19.0276,57745800.0],["2017-06-19",19.1738,19.4905,19.1657,19.4174,58587800.0],["2017-06-20",19.4174,19.4824,19.0682,19.0764,59693500.0],["2017-06-21",19.0845,19.1413,18.7353,18.784,72432800.0],["2017-06-22",18.7759,18.8408,18.5972,18.6216,64763300.0],["2017-06-23",18.7677,18.7677,18.4673,18.5322,85399600.0],["2017-06-26",18.6053,18.7921,18.4591,18.5891,61307800.0],["2017-06-27",18.7596,19.1657,18.6784,18.8977,88257800.0],["2017-06-28",19.1088,19.458,19.1088,19.3931,119049300.0],["2017-06-29",19.9615,20.0346,19.523,19.7504,150501200.0],["2017-06-30",19.994,19.994,19.6286,19.7017,84005200.0],["2017-07-03",19.8641,20.2295,19.8478,20.0428,58129700.0],["2017-07-05",20.1402,20.262,19.994,20.2377,76172500.0],["2017-07-06",20.2214,20.392,20.0509,20.0671,84465400.0],["2017-07-07",20.2377,20.3026,20.0184,20.1646,54478800.0],["2017-07-10",20.0752,20.2945,20.0103,20.2133,54632800.0],["2017-07-11",20.2052,20.2295,19.8641,19.9778,69410600.0],["2017-07-12",19.8316,19.9778,19.7342,19.7748,68708700.0],["2017-07-13",19.8397,20.0021,19.791,19.994,55533400.0],["2017-07-14",19.6529,19.7504,19.3443,19.6611,92625400.0],["2017-07-17",19.6692,19.6692,19.4337,19.5068,81522000.0],["2017-07-18",19.4174,19.5392,19.1738,19.4093,107981400.0],["2017-07-19",19.5311,19.6529,19.3362,19.5392,74140100.0],["2017-07-20",19.5068,19.588,19.3525,19.4418,62793500.0],["2017-07-21",19.3606,19.458,19.2144,19.3281,65922500.0],["2017-07-24",19.2794,19.5149,19.2713,19.4174,51382700.0],["2017-07-25",19.6935,20.0346,19.6854,19.8803,86154700.0],["2017-07-26",20.0346,20.0346,19.6042,19.6611,65704700.0],["2017-07-27",19.7017,19.856,19.5149,19.5799,62902100.0],["2017-07-28",19.5311,19.6611,19.458,19.5149,50143400.0],["2017-07-31",19.588,19.7342,19.5636,19.588,62272000.0],["2017-08-01",19.726,19.8884,19.7098,19.856,52782500.0],["2017-08-02",19.8478,19.9697,19.7017,19.9697,55317100.0],["2017-08-03",19.9372,19.9778,19.7504,19.791,53210600.0],["2017-08-04",20.0427,20.3676,20.0184,20.2783,105206600.0],["2017-08-07",20.3107,20.3432,20.2214,20.2701,41860900.0],["2017-08-08",20.262,20.5869,20.1565,20.2214,73399300.0],["2017-08-09",19.9778,20.1158,19.8641,20.0915,56910400.0],["2017-08-10",19.9615,19.9615,19.5636,19.588,78023700.0],["2017-08-11",19.5474,19.6854,19.3281,19.3768,68157400.0],["2017-08-14",19.6773,19.8885,19.6286,19.8316,54989500.0],["2017-08-15",20.0996,20.1808,19.856,19.8722,45143200.0],["2017-08-16",19.9291,19.994,19.5555,19.6448,59188900.0],["2017-08-17",19.5474,19.6286,19.1819,19.1982,78969300.0],["2017-08-18",19.1332,19.4093,19.0439,19.1819,60461200.0],["2017-08-21",19.1494,19.1982,18.7921,18.987,70124800.0],["2017-08-22",19.1657,19.4012,19.1413,19.3525,59228600.0],["2017-08-23",19.1738,19.4662,19.1576,19.2956,39825500.0],["2017-08-24",19.4337,19.4418,19.2306,19.3606,39178700.0],["2017-08-25",19.4012,19.5474,19.2875,19.3037,43511900.0],["2017-08-28",19.3606,19.4093,19.1413,19.2631,37155000.0],["2017-08-29",18.8571,19.2469,18.7759,19.1494,60897200.0],["2017-08-30",19.3698,19.6229,19.2311,19.4841,58412900.0],["2017-08-31",19.6147,19.6229,19.4106,19.5004,62362400.0],["2017-09-01",19.5086,19.7371,19.427,19.6637,56233900.0],["2017-09-05",19.4514,19.4514,18.9617,19.027,108605400.0],["2017-09-06",19.1739,19.2474,18.9454,19.1086,64188900.0],["2017-09-07",19.0841,19.1086,18.5699,18.7495,103501200.0],["2017-09-08",18.7168,18.9617,18.6515,18.6842,68365000.0],["2017-09-11",18.9535,19.1086,18.8393,19.0678,73741000.0],["2017-09-12",19.1494,19.6147,19.1413,19.5494,99658500.0],["2017-09-13",19.5249,19.8759,19.4841,19.8596,86339800.0],["2017-09-14",19.9004,20.031,19.7535,19.7861,70051000.0],["2017-09-15",19.7616,19.9249,19.7127,19.9004,85937600.0],["2017-09-18",19.933,20.2187,19.9249,20.1616,68076400.0],["2017-09-19",20.1616,20.3983,20.0963,20.2922,56218100.0],["2017-09-20",20.3085,20.6024,20.1371,20.4555,82289900.0],["2017-09-21",20.4473,20.635,20.3412,20.5371,57864000.0],["2017-09-22",20.4146,20.4636,20.284,20.4228,61446000.0],["2017-09-25",20.3575,20.4718,20.0637,20.2106,62361700.0],["2017-09-26",20.2677,20.3738,20.1534,20.2514,53012700.0],["2017-09-27",20.6595,20.9289,20.5534,20.7411,92877400.0],["2017-09-28",20.8881,20.9289,20.684,20.7738,64991400.0],["2017-09-29",20.7411,20.7983,20.6595,20.684,66232600.0],["2017-10-02",20.782,20.937,20.7248,20.9126,54001400.0],["2017-10-03",21.0187,21.1656,20.9126,21.1085,55946900.0],["2017-10-04",21.1085,21.1819,20.9779,20.986,53402800.0],["2017-10-05",21.035,21.4105,20.9452,21.3288,62636900.0],["2017-10-06",21.4268,21.4676,21.2554,21.3942,53900600.0],["2017-10-09",21.435,21.4431,21.0268,21.1003,55172500.0],["2017-10-10",21.084,21.1819,20.986,21.1656,46133800.0],["2017-10-11",21.1656,21.1656,20.937,21.084,51652300.0],["2017-10-12",21.1166,21.1656,20.684,20.7738,71770000.0],["2017-10-13",20.7167,21.2227,20.5044,21.084,104196900.0],["2017-10-16",21.1166,21.4921,21.1166,21.4186,71927200.0],["2017-10-17",21.5248,21.5737,21.3125,21.386,48644400.0],["2017-10-18",21.5003,21.6717,21.4921,21.6145,55382500.0],["2017-10-19",21.386,21.7043,21.3452,21.6962,54542700.0],["2017-10-20",22.0716,22.1859,21.9574,22.1778,83764700.0],["2017-10-23",22.2186,22.39,22.1125,22.1696,69607700.0],["2017-10-24",22.3247,22.7246,22.3165,22.594,90346500.0],["2017-10-25",22.7655,22.79,22.3165,22.5532,81265300.0],["2017-10-26",22.6022,22.8389,22.594,22.643,55342500.0],["2017-10-27",22.594,22.8226,22.5451,22.692,58856700.0],["2017-10-30",22.5696,22.6593,22.4145,22.5287,51357600.0],["2017-10-31",22.5614,22.6267,22.3165,22.3573,50311200.0],["2017-11-01",22.5614,22.6349,22.3328,22.4716,46527700.0],["2017-11-02",22.4553,22.8063,22.2675,22.7491,59692000.0],["2017-11-03",22.6349,22.7083,22.5451,22.7083,37816100.0],["2017-11-06",22.643,22.7083,22.5451,22.6512,37261000.0],["2017-11-07",22.643,22.6675,22.0553,22.1859,68342100.0],["2017-11-08",22.0063,22.0063,21.6227,21.8676,83128200.0],["2017-11-09",21.6227,21.7615,21.3207,21.6227,95448600.0],["2017-11-10",21.7043,21.8268,21.5982,21.639,61105300.0],["2017-11-13",21.435,21.6145,21.337,21.5492,55902200.0],["2017-11-14",21.435,21.5084,21.288,21.4186,61596800.0],["2017-11-15",21.2146,21.9819,21.0676,21.8676,98274900.0],["2017-11-16",21.9655,22.0798,21.8268,21.8431,54565200.0],["2017-11-17",21.639,21.8186,21.5819,21.7288,48420700.0],["2017-11-20",21.8268,21.9084,21.6635,21.8268,46328800.0],["2017-11-21",21.8757,21.9247,21.786,21.8186,57749100.0],["2017-11-22",21.8513,21.9574,21.7043,21.7615,38103200.0],["2017-11-24",21.8104,21.8268,21.688,21.7043,14273600.0],["2017-11-27",21.6472,21.9737,21.639,21.7043,44828600.0],["2017-11-28",21.7288,22.6104,21.688,22.5614,99765000.0],["2017-11-29",22.8716,23.2552,22.7246,23.0838,119728400.0],["2017-11-30",23.4609,23.5429,23.0182,23.092,122131900.0],["2017-12-01",23.1576,23.3707,22.5428,23.0346,137774800.0],["2017-12-04",23.6494,24.0265,23.6248,23.8216,145661700.0],["2017-12-05",23.8544,24.0183,23.6494,23.715,91349800.0],["2017-12-06",23.5511,23.7478,23.4199,23.4773,74593800.0],["2017-12-07",23.6822,23.7478,23.256,23.592,80706100.0],["2017-12-08",23.7888,23.8462,23.5756,23.8134,60991300.0],["2017-12-11",23.797,23.9117,23.6904,23.7232,54001900.0],["2017-12-12",24.0347,24.1823,23.6986,24.0347,76017200.0],["2017-12-13",24.0265,24.1331,23.633,23.6412,79980600.0],["2017-12-14",23.8216,23.9199,23.5347,23.5511,60615800.0],["2017-12-15",23.6986,23.9199,23.5593,23.8052,129859400.0],["2017-12-18",24.0101,24.1823,23.9937,24.1659,70548600.0],["2017-12-19",24.2642,24.297,24.0757,24.1413,67984100.0],["2017-12-20",24.3954,24.461,24.1413,24.1659,81271200.0],["2017-12-21",24.256,24.5757,24.2478,24.4446,72953200.0],["2017-12-22",24.5757,24.6167,24.2806,24.4938,54203000.0],["2017-12-26",24.379,24.5429,24.2478,24.4118,42371200.0],["2017-12-27",24.3134,24.3708,24.2642,24.3708,35111800.0],["2017-12-28",24.3708,24.4446,24.3134,24.4282,37914900.0],["2017-12-29",24.4692,24.4937,24.1986,24.1986,40672000.0],["2018-01-02",24.3872,24.5101,24.2724,24.5101,57121600.0],["2018-01-03",24.5101,24.5429,24.338,24.4282,57865700.0],["2018-01-04",24.5675,24.9528,24.4938,24.7479,76512500.0],["2018-01-05",24.8954,24.9364,24.6331,24.8626,56445200.0],["2018-01-08",24.7807,24.8134,24.6331,24.6905,42914800.0],["2018-01-09",24.7561,25.0348,24.6987,24.8135,69479100.0],["2018-01-10",24.8954,25.1905,24.8462,25.043,63532800.0],["2018-01-11",25.1331,25.1577,24.961,25.1331,59318300.0],["2018-01-12",25.3135,25.5758,25.2233,25.5676,66371600.0],["2018-01-16",26.0185,26.0595,25.4365,25.6086,104467900.0],["2018-01-17",25.4119,25.6496,24.8708,25.5594,124382900.0],["2018-01-18",25.6824,25.9939,25.584,25.8053,76463800.0],["2018-01-19",25.8873,26.0185,25.7889,26.0021,66491000.0],["2018-01-22",25.9611,26.1824,25.8873,26.1824,53848800.0],["2018-01-23",26.1168,26.3382,26.0595,26.166,56531400.0],["2018-01-24",26.2398,26.4037,26.084,26.3054,81585000.0],["2018-01-25",26.4283,26.4365,26.1742,26.3054,62265800.0],["2018-01-26",26.3218,26.3955,26.1906,26.3955,52699900.0],["2018-01-29",26.4365,26.6005,26.3791,26.4611,59126500.0],["2018-01-30",26.1906,26.3955,26.1086,26.1332,60555800.0],["2018-01-31",26.2726,26.4693,26.1906,26.2316,65734100.0],["2018-02-01",26.2316,26.6415,26.1988,26.6415,62367400.0],["2018-02-02",26.5923,26.7808,26.1168,26.1906,96971900.0],["2018-02-05",25.5102,26.2152,23.8953,24.8053,155908300.0],["2018-02-06",24.1085,25.6496,24.0183,25.5758,165878400.0],["2018-02-07",25.5102,26.0185,25.2971,25.6168,101180500.0],["2018-02-08",25.666,25.7234,24.3708,24.379,128981300.0],["2018-02-09",24.7315,25.0922,23.879,24.8626,143071100.0],["2018-02-12",25.1004,25.7725,25.0348,25.5102,95055100.0],["2018-02-13",25.4447,25.7398,25.2151,25.5594,76727300.0],["2018-02-14",25.5512,26.2562,25.461,26.2316,97251500.0],["2018-02-15",26.5513,26.6169,26.125,26.4037,68117400.0],["2018-02-16",26.2316,26.4447,26.166,26.207,62137800.0],["2018-02-20",26.1988,26.3627,26.0267,26.1742,58573900.0],["2018-02-21",26.0676,26.5349,26.0431,26.125,72210300.0],["2018-02-22",26.2234,26.3464,25.8955,25.9775,64749700.0],["2018-02-23",26.0677,26.2808,26.0349,26.2562,53626300.0],["2018-02-26",26.371,26.5923,26.2726,26.5759,61796300.0],["2018-02-27",26.4939,26.9284,26.4939,26.5021,69235500.0],["2018-02-28",26.6333,26.8628,26.3054,26.3136,72044000.0],["2018-03-01",26.3876,26.618,25.8034,25.9022,90547100.0],["2018-03-02",25.6059,26.075,25.2028,26.0256,82739100.0],["2018-03-05",25.7952,26.618,25.6471,26.437,70543100.0],["2018-03-06",26.5769,26.5933,26.2889,26.4205,50832600.0],["2018-03-07",26.0832,26.5193,25.9844,26.4781,52763900.0],["2018-03-08",26.4864,26.5522,26.1737,26.4946,53139800.0],["2018-03-09",26.7167,26.9307,26.6592,26.9225,73905800.0],["2018-03-12",26.8978,27.194,26.8566,27.0212,60322800.0],["2018-03-13",27.1282,27.1446,26.5769,26.6262,63347500.0],["2018-03-14",26.7826,26.7826,26.2724,26.4452,58011400.0],["2018-03-15",26.5686,26.6098,26.2724,26.4123,41964200.0],["2018-03-16",26.4205,26.799,26.3959,26.4699,83447600.0],["2018-03-19",26.437,26.511,26.0667,26.3136,57363200.0],["2018-03-20",26.3794,26.4946,26.2313,26.3136,44784500.0],["2018-03-21",26.33,26.7003,26.0667,26.2231,64546300.0],["2018-03-22",25.8693,25.9104,25.03,25.1369,110271900.0],["2018-03-23",25.2521,25.2686,23.9027,24.0015,115740200.0],["2018-03-26",24.5939,25.1452,24.3964,25.0464,83297000.0],["2018-03-27",25.2192,25.2357,24.0344,24.2894,85821800.0],["2018-03-28",24.5116,24.6515,23.8698,24.1825,79396100.0],["2018-03-29",24.3306,24.7996,24.1167,24.6762,65678300.0],["2018-04-02",24.5198,24.7338,23.6559,24.1167,86644200.0],["2018-04-03",24.3059,24.3964,23.9439,24.3471,69698700.0],["2018-04-04",23.8616,24.6597,23.8204,24.5857,66640800.0],["2018-04-05",24.8325,25.1369,24.7831,24.9477,55765500.0],["2018-04-06",24.6926,24.923,24.166,24.38,79687600.0],["2018-04-09",24.5363,25.2028,24.4869,24.5774,65917500.0],["2018-04-10",25.0794,25.1616,24.8736,25.0794,60540500.0],["2018-04-11",24.8078,24.8819,24.5939,24.6021,62211500.0],["2018-04-12",24.8654,25.3427,24.8243,25.2192,57989100.0],["2018-04-13",25.6142,25.6471,24.3224,24.5198,99254500.0],["2018-04-16",24.7502,24.9888,24.2483,24.6268,110588900.0],["2018-04-17",24.8243,24.9888,24.5857,24.7173,83475900.0],["2018-04-18",24.7091,24.8654,24.273,24.2977,79743200.0],["2018-04-19",24.3141,24.8819,24.3059,24.8325,80902600.0],["2018-04-20",24.8983,25.1205,24.7914,24.8983,65554600.0],["2018-04-23",24.9066,25.0135,24.7831,24.9477,50686300.0],["2018-04-24",25.0629,25.392,24.6844,24.8407,81486800.0],["2018-04-25",24.7585,24.9642,24.5198,24.7996,65893500.0],["2018-04-26",24.7173,24.9148,24.6762,24.742,45936700.0],["2018-04-27",24.6762,24.8572,24.6597,24.8078,47411200.0],["2018-04-30",24.9066,25.0382,24.6186,24.6186,55153900.0],["2018-05-01",24.6186,24.6515,24.3717,24.6433,52871700.0],["2018-05-02",24.6433,24.742,24.3224,24.3388,68234600.0],["2018-05-03",24.2812,24.2895,23.3926,24.0262,110672700.0],["2018-05-04",23.8534,24.2072,23.7135,24.1084,58281900.0],["2018-05-07",24.2236,24.5116,24.1331,24.3882,46765200.0],["2018-05-08",24.4952,24.7914,24.4129,24.6268,65119800.0],["2018-05-09",24.7667,25.3344,24.7502,25.2768,72266500.0],["2018-05-10",25.1863,25.5648,25.03,25.4167,54773200.0],["2018-05-11",25.4332,25.5319,25.3509,25.4414,42024800.0],["2018-05-14",25.5401,25.6965,25.5319,25.606,41791600.0],["2018-05-15",25.4414,25.8034,25.3838,25.6882,64433500.0],["2018-05-16",25.6553,25.7129,25.5237,25.5566,43590100.0],["2018-05-17",25.5401,25.573,25.2357,25.3509,45981500.0],["2018-05-18",25.318,25.3344,24.8736,24.8983,58641700.0],["2018-05-21",25.1123,25.2439,25.0793,25.1369,34983300.0],["2018-05-22",25.1781,25.6224,25.1287,25.4167,61103000.0],["2018-05-23",25.2686,25.3097,24.7502,25.0464,73893100.0],["2018-05-24",25.0135,25.0218,24.5445,24.8572,62146200.0],["2018-05-25",24.6926,24.8407,24.5857,24.816,44166700.0],["2018-05-29",24.4869,24.5198,23.6147,23.8287,135895000.0],["2018-05-30",24.1002,24.3553,23.9932,24.2648,79435300.0],["2018-05-31",24.1243,24.1739,23.8186,23.9921,97509300.0],["2018-06-01",24.3639,24.5044,24.2152,24.2896,64796600.0],["2018-06-04",24.4135,24.4465,24.2317,24.2896,43777000.0],["2018-06-05",24.2152,24.24,24.0086,24.0582,47690800.0],["2018-06-06",24.1987,24.8266,24.1904,24.8183,74995800.0],["2018-06-07",24.9505,25.0414,24.6944,24.8596,68402700.0],["2018-06-08",24.7935,24.8266,24.6283,24.7935,49572900.0],["2018-06-11",24.8927,25.124,24.8348,24.8348,46732800.0],["2018-06-12",24.9257,25.0083,24.5787,24.7026,49644600.0],["2018-06-13",24.7687,25.0827,24.5374,24.6531,68900200.0],["2018-06-14",24.8183,24.8266,24.273,24.3722,77863200.0],["2018-06-15",24.1656,24.2978,23.8517,24.1904,105079500.0],["2018-06-18",23.9095,24.3722,23.8021,24.2896,52644100.0],["2018-06-19",23.9921,24.2648,23.9178,24.1739,65466200.0],["2018-06-20",24.3061,24.3722,24.1078,24.1574,52256500.0],["2018-06-21",24.1326,24.3309,23.9591,24.1987,68322600.0],["2018-06-22",24.3391,24.3887,23.9508,23.9508,76079200.0],["2018-06-25",23.8434,23.8847,23.3477,23.5295,73616400.0],["2018-06-26",23.5625,23.6864,23.1412,23.579,56369300.0],["2018-06-27",23.5543,23.8352,23.3312,23.3312,61764400.0],["2018-06-28",23.4634,23.8269,23.3808,23.6864,71292100.0],["2018-06-29",24.0334,24.0995,23.2816,23.2899,102307600.0],["2018-07-02",23.199,23.3642,22.9925,23.3642,52534300.0],["2018-07-03",23.4055,23.4882,22.9181,22.9511,40599000.0],["2018-07-05",23.0916,23.199,22.9759,23.0668,44506800.0],["2018-07-06",22.9759,23.2568,22.8272,23.1577,39424900.0],["2018-07-09",23.3229,24.0334,23.3147,24.0004,61758900.0],["2018-07-10",24.1408,24.2317,23.7525,23.8186,58858400.0],["2018-07-11",23.6864,23.8847,23.6451,23.6947,50218900.0],["2018-07-12",23.8765,23.9343,23.6782,23.7691,51700700.0],["2018-07-13",23.6451,23.703,23.3147,23.5873,75178000.0],["2018-07-16",23.7773,24.6613,23.736,24.6035,129172000.0],["2018-07-17",24.6944,24.9505,24.4383,24.7935,87778900.0],["2018-07-18",24.7192,25.0248,24.6531,24.8927,59109200.0],["2018-07-19",24.7274,24.8018,24.4878,24.5126,59260600.0],["2018-07-20",24.4713,24.9174,24.3391,24.8927,80432700.0],["2018-07-23",24.9009,25.4875,24.8927,25.4049,74080200.0],["2018-07-24",25.4875,25.7023,25.3223,25.471,64761500.0],["2018-07-25",25.3636,25.7023,25.3388,25.6693,57644100.0],["2018-07-26",25.7684,25.7849,25.5206,25.5619,46215000.0],["2018-07-27",25.6032,25.7271,25.4462,25.661,57198900.0],["2018-07-30",25.7271,25.9832,25.7188,25.8675,58721000.0],["2018-07-31",25.9089,25.9584,25.4627,25.5123,64066000.0],["2018-08-01",25.7932,26.0658,25.7519,25.818,69070700.0],["2018-08-02",25.5949,25.8675,25.504,25.8428,46427200.0],["2018-08-03",25.7601,26.0328,25.7436,26.0328,50153800.0],["2018-08-06",25.9832,26.0989,25.8758,26.041,41261500.0],["2018-08-07",26.0658,26.2724,26.0163,26.0328,43946200.0],["2018-08-08",26.0328,26.3632,26.008,26.2724,43689600.0],["2018-08-09",26.2145,26.2641,26.0658,26.1071,38219100.0],["2018-08-10",25.8015,25.8841,25.5288,25.7684,55679800.0],["2018-08-13",25.6775,25.7106,25.157,25.1818,63960600.0],["2018-08-14",25.2892,25.5288,25.1322,25.4379,42521200.0],["2018-08-15",25.1818,25.2975,24.9174,25.0827,59747900.0],["2018-08-16",25.2479,25.4792,25.2149,25.3801,44015400.0],["2018-08-17",25.3305,25.4958,25.2397,25.3966,39843500.0],["2018-08-20",25.3553,25.5536,25.3223,25.504,40011000.0],["2018-08-21",25.5371,25.818,25.471,25.628,53510600.0],["2018-08-22",25.5453,25.6858,25.5123,25.5949,33062900.0],["2018-08-23",25.5619,25.5949,25.3966,25.4792,38259100.0],["2018-08-24",25.5619,25.6775,25.4875,25.5206,43585000.0],["2018-08-27",25.6362,26.0163,25.6032,25.8675,47729300.0],["2018-08-28",25.9089,25.9502,25.7684,25.8345,38539000.0],["2018-08-29",25.8097,25.8675,25.6693,25.7271,46401800.0],["2018-08-30",25.628,25.7354,25.5701,25.6197,47358900.0],["2018-08-31",25.5123,25.5701,25.2975,25.5536,49266000.0],["2018-09-04",25.5371,25.7436,25.4627,25.7271,44745600.0],["2018-09-05",25.6693,25.8097,25.5866,25.7601,48516700.0],["2018-09-06",25.7767,25.8266,25.5111,25.6107,42666000.0],["2018-09-07",25.7352,25.8349,25.4281,25.619,49103800.0],["2018-09-10",25.6356,25.7352,25.5277,25.5858,34156200.0],["2018-09-11",25.5028,25.6522,25.4862,25.6107,53071000.0],["2018-09-12",25.6356,25.702,25.2205,25.262,59482300.0],["2018-09-13",25.3451,25.4613,24.9715,25.0213,59219500.0],["2018-09-14",25.013,25.2288,24.9964,25.2122,33743900.0],["2018-09-17",25.1873,25.3119,25.0296,25.1375,35026600.0],["2018-09-18",25.179,25.2371,25.013,25.0794,49921700.0],["2018-09-19",25.013,25.9013,25.013,25.7352,92666300.0],["2018-09-20",25.9843,26.0424,25.8515,25.893,83357400.0],["2018-09-21",26.0175,26.0424,25.7103,25.7601,85992100.0],["2018-09-24",25.7186,25.9013,25.453,25.5194,45587700.0],["2018-09-25",25.6107,25.7684,25.4032,25.4613,40949900.0],["2018-09-26",25.4945,25.5194,24.9549,25.013,57882400.0],["2018-09-27",25.1043,25.1624,24.847,24.8553,45879700.0],["2018-09-28",24.6145,24.7805,24.4236,24.4568,74707600.0],["2018-10-01",24.6394,24.8553,24.5232,24.6145,53900900.0],["2018-10-02",24.5564,24.6726,24.299,24.5564,42940300.0],["2018-10-03",24.7473,25.0545,24.6726,24.9051,61080300.0],["2018-10-04",25.0462,25.5609,25.0213,25.262,72325700.0],["2018-10-05",25.4032,25.4447,24.9466,25.096,51931000.0],["2018-10-08",24.9466,25.2537,24.8304,25.1292,47471600.0],["2018-10-09",24.93,25.0628,24.7971,24.8885,58868600.0],["2018-10-10",24.8885,25.013,24.2492,24.2741,88454400.0],["2018-10-11",23.9836,24.2824,23.4606,23.5436,111417300.0],["2018-10-12",24.0666,24.1081,23.0206,23.6266,102279200.0],["2018-10-15",23.6515,23.7594,22.9459,23.1783,114636100.0],["2018-10-16",23.444,23.7262,23.1617,23.6847,87887800.0],["2018-10-17",23.5519,24.2326,23.3776,23.9919,79068700.0],["2018-10-18",23.8009,23.9919,23.361,23.4523,77369200.0],["2018-10-19",23.3609,23.6764,23.2198,23.5104,64305400.0],["2018-10-22",23.5104,23.5353,22.6719,22.73,89942900.0],["2018-10-23",21.9082,22.5806,21.6757,22.4312,102392500.0],["2018-10-24",22.2983,22.3315,21.6508,21.7421,86386600.0],["2018-10-25",21.8999,22.3564,21.7338,22.0742,73780400.0],["2018-10-26",21.8583,22.0659,21.4848,21.9082,91103500.0],["2018-10-29",22.1572,22.564,21.8251,22.0908,89367000.0],["2018-10-30",22.2153,22.2983,21.85,22.2319,79004800.0],["2018-10-31",22.4976,23.1451,22.4644,22.8296,92296300.0],["2018-11-01",23.0538,23.2447,22.921,23.087,49827300.0],["2018-11-02",23.253,23.5602,22.8462,23.1534,69010200.0],["2018-11-05",23.2032,23.444,23.1534,23.2945,41103100.0],["2018-11-06",23.2613,23.4523,23.0289,23.4191,43514400.0],["2018-11-07",23.5934,23.8009,23.361,23.693,56679200.0],["2018-11-08",23.6598,24.1745,23.6017,23.967,49421200.0],["2018-11-09",23.8674,23.9836,23.5602,23.6764,43270600.0],["2018-11-12",23.5602,23.6764,22.9459,23.0372,50307500.0],["2018-11-13",23.0372,23.361,22.9874,23.0455,57423400.0],["2018-11-14",23.2032,23.3278,22.2319,22.5889,69213300.0],["2018-11-15",22.5308,23.2198,22.3149,23.1617,66174800.0],["2018-11-16",22.9874,23.1534,22.7632,23.0372,52456100.0],["2018-11-19",23.0621,23.2613,22.8629,23.0372,46000000.0],["2018-11-20",22.7632,22.8878,22.3897,22.73,92330600.0],["2018-11-21",22.9044,23.0455,22.6221,22.6387,40364400.0],["2018-11-23",22.481,22.5557,22.3149,22.3897,22974100.0],["2018-11-26",22.564,23.0206,22.4976,22.8795,53210700.0],["2018-11-27",22.7715,23.1617,22.7383,23.0289,43617100.0],["2018-11-28",23.1451,23.6349,22.8795,23.6017,61388100.0],["2018-11-29",23.3942,23.5353,23.2198,23.2779,46824600.0],["2018-11-30",23.1949,23.7677,23.1368,23.5768,64284600.0],["2018-12-03",24.0666,24.1081,23.5436,23.693,59908700.0],["2018-12-04",23.5104,23.5104,22.1904,22.4063,103565700.0],["2018-12-06",21.897,21.9722,21.3127,21.9388,133294200.0],["2018-12-07",21.8302,22.1558,21.1207,21.2292,107477600.0],["2018-12-10",21.0205,21.0622,20.2775,20.6699,110166900.0],["2018-12-11",21.0455,21.2041,20.4779,20.5196,78545000.0],["2018-12-12",20.7617,20.8619,20.3443,20.4695,87191800.0],["2018-12-13",20.5864,20.7199,20.2692,20.3693,64860100.0],["2018-12-14",20.1857,20.7617,20.1356,20.4361,92762600.0],["2018-12-17",20.2525,20.8118,20.169,20.4278,98602800.0],["2018-12-18",20.5947,20.9453,20.2942,20.4278,89046300.0],["2018-12-19",20.4111,21.0706,20.0938,20.1857,121887600.0],["2018-12-20",19.9102,20.3944,19.8351,20.1272,112594000.0],["2018-12-21",19.9603,20.4612,19.4176,19.5095,160800400.0],["2018-12-24",19.0002,19.3759,18.9168,18.9752,64859100.0],["2018-12-26",19.1255,20.1857,18.9418,20.1272,100877800.0],["2018-12-27",19.8517,20.3443,19.5262,20.3443,91575400.0],["2018-12-28",20.5279,20.6615,20.2525,20.361,78693800.0],["2018-12-31",20.5112,20.8452,20.3443,20.5697,56257300.0],["2019-01-02",20.1022,20.9871,20.0437,20.8368,71836300.0],["2019-01-03",20.8201,20.9036,20.4111,20.5029,66599600.0],["2019-01-04",20.9537,21.4128,20.8953,21.3544,83829100.0],["2019-01-07",21.3377,21.5214,21.1123,21.3377,57016300.0],["2019-01-08",21.4713,21.5297,20.9453,21.296,67339400.0],["2019-01-09",21.4295,21.5798,21.1958,21.5047,69707200.0],["2019-01-10",21.3377,21.5214,21.2208,21.4796,65235800.0],["2019-01-11",21.3127,21.7384,21.2542,21.7301,63476000.0],["2019-01-14",21.513,22.1057,21.3794,22.0139,76715400.0],["2019-01-15",21.8803,22.3812,21.7468,22.1642,80625500.0],["2019-01-16",23.4832,23.9757,23.2578,23.7503,163131700.0],["2019-01-17",23.6585,24.2094,23.4498,24.2011,107428800.0],["2019-01-18",24.2261,24.5935,23.9673,24.4599,97928200.0],["2019-01-22",24.1927,24.4599,24.1176,24.2846,84861400.0],["2019-01-23",24.3931,24.4432,23.8922,24.1427,79425900.0],["2019-01-24",24.0007,24.3764,23.9924,24.2762,59492300.0],["2019-01-25",24.4432,24.8105,24.3263,24.6936,72182100.0],["2019-01-28",24.4766,24.7688,24.4515,24.7354,59963800.0],["2019-01-29",24.6602,24.7938,24.4933,24.535,51451900.0],["2019-01-30",24.5601,24.6018,24.1677,24.2679,66475800.0],["2019-01-31",24.0007,24.0759,23.3579,23.767,100201200.0],["2019-02-01",23.8755,24.0759,23.6334,23.6919,64244100.0],["2019-02-04",23.767,24.1844,23.7253,24.1093,55195900.0],["2019-02-05",24.0842,24.1093,23.8505,24.0258,46622600.0],["2019-02-06",23.934,24.126,23.8254,23.984,35606900.0],["2019-02-07",23.8254,23.9089,23.2912,23.575,62289200.0],["2019-02-08",23.4999,23.6418,23.2578,23.6167,50031300.0],["2019-02-11",23.6585,23.7586,23.5499,23.7169,47724400.0],["2019-02-12",23.8922,24.0926,23.8588,23.9507,49178100.0],["2019-02-13",24.1009,24.2011,23.9256,23.959,48951200.0],["2019-02-14",23.6752,23.8922,23.4665,23.7002,47756600.0],["2019-02-15",24.0091,24.4682,23.9339,24.3013,65867000.0],["2019-02-19",24.151,24.4265,24.0007,24.318,40841300.0],["2019-02-20",24.2929,24.5851,24.2178,24.5517,42806300.0],["2019-02-21",24.4849,24.5851,24.3013,24.4515,42754100.0],["2019-02-22",24.2512,24.4348,24.1761,24.2762,47887800.0],["2019-02-25",24.3096,24.702,24.3096,24.4348,61227400.0],["2019-02-26",24.2261,24.7354,24.1761,24.4515,53153200.0],["2019-02-27",24.4599,24.7688,24.3848,24.6519,48128600.0],["2019-02-28",24.7526,24.7945,24.3414,24.4002,62358100.0],["2019-03-01",24.6099,24.8784,24.5092,24.5932,45771500.0],["2019-03-04",24.6099,24.7861,24.1401,24.3582,56893200.0],["2019-03-05",24.3498,24.4925,24.0813,24.4002,39932500.0],["2019-03-06",24.3414,24.4673,24.1652,24.1988,41672000.0],["2019-03-07",24.0562,24.0981,23.7121,23.9555,53908600.0],["2019-03-08",23.5443,24.0562,23.5024,24.0394,40860700.0],["2019-03-11",24.0813,24.3834,24.0813,24.2827,40709300.0],["2019-03-12",24.333,24.4337,24.2407,24.2827,34450000.0],["2019-03-13",24.375,24.761,24.3163,24.5764,54683300.0],["2019-03-14",24.5932,24.8701,24.5344,24.719,45219100.0],["2019-03-15",24.7022,24.8449,24.5512,24.5848,82346200.0],["2019-03-18",24.6519,25.1386,24.6099,25.0211,58568600.0],["2019-03-19",25.1805,25.2896,24.7861,24.8784,55455100.0],["2019-03-20",24.8533,24.8868,23.9974,24.031,81689900.0],["2019-03-21",23.8715,23.9974,23.5275,23.645,77444400.0],["2019-03-22",23.4185,23.5527,22.4116,22.6633,118851600.0],["2019-03-25",22.5794,22.9738,22.3277,22.5207,65568000.0],["2019-03-26",22.7808,22.9486,22.5542,22.8311,59878500.0],["2019-03-27",22.7304,22.9654,22.6129,22.6801,57621700.0],["2019-03-28",22.8227,22.9989,22.6717,22.9318,45872300.0],["2019-03-29",23.1164,23.2255,22.9066,23.15,83446300.0],["2019-04-01",23.4101,24.1149,23.3681,23.9471,91751100.0],["2019-04-02",23.8883,24.224,23.7876,24.224,66694000.0],["2019-04-03",24.3918,24.5344,24.0813,24.1988,63110600.0],["2019-04-04",24.2072,24.5932,24.1988,24.4589,53712100.0],["2019-04-05",24.6015,24.7526,24.3163,24.4002,46383400.0],["2019-04-08",24.2407,24.5009,24.224,24.4757,35272800.0],["2019-04-09",24.333,24.3918,24.1149,24.2407,40535300.0],["2019-04-10",24.2491,24.4589,24.1233,24.3918,42669700.0],["2019-04-11",24.5428,24.7442,24.3247,24.3918,50440100.0],["2019-04-12",24.8029,25.3567,24.8029,25.3148,100192000.0],["2019-04-15",25.256,25.2896,24.8868,25.0379,57438800.0],["2019-04-16",24.5848,25.2141,24.333,25.0714,105168400.0],["2019-04-17",25.0295,25.2728,24.719,25.1973,94831600.0],["2019-04-18",25.1302,25.3064,25.0211,25.1973,61796600.0],["2019-04-22",25.1134,25.256,24.9875,25.2141,34763400.0],["2019-04-23",25.1637,25.3483,25.105,25.2309,41889700.0],["2019-04-24",25.1302,25.3148,25.0463,25.1889,40078100.0],["2019-04-25",25.0966,25.4406,25.0882,25.2392,43243800.0],["2019-04-26",25.3148,25.4993,25.2141,25.4658,40627500.0],["2019-04-29",25.5329,26.1538,25.5161,25.8182,68408600.0],["2019-04-30",25.8434,25.9105,25.5161,25.6588,47764200.0],["2019-05-01",25.642,25.9189,25.3231,25.3903,56161000.0],["2019-05-02",25.3903,25.642,25.298,25.5917,40634100.0],["2019-05-03",25.7259,25.8434,25.5916,25.7678,35256100.0],["2019-05-06",25.2644,25.6839,25.2309,25.5665,39882000.0],["2019-05-07",25.3064,25.3148,24.8617,25.105,58528400.0],["2019-05-08",24.9456,25.2644,24.8952,25.0043,39903400.0],["2019-05-09",24.6855,24.9875,24.568,24.9288,44173500.0],["2019-05-10",24.719,24.9288,24.4925,24.8197,59649900.0],["2019-05-13",24.2995,24.333,23.5359,23.7037,72547000.0],["2019-05-14",23.796,24.3247,23.6702,24.0142,52216100.0],["2019-05-15",23.5779,23.9051,23.5024,23.7373,51973200.0],["2019-05-16",23.88,24.1904,23.8548,23.989,42791500.0],["2019-05-17",23.7037,24.031,23.6786,23.8296,43772500.0],["2019-05-20",23.8296,23.9303,23.6954,23.8296,41717600.0],["2019-05-21",23.9722,24.1233,23.8716,24.0729,39258700.0],["2019-05-22",23.9219,24.0226,23.7877,23.9051,29177600.0],["2019-05-23",23.6031,23.6618,23.0744,23.2926,59772900.0],["2019-05-24",23.4352,23.7121,23.3765,23.645,35524400.0],["2019-05-28",23.5359,23.7037,23.3933,23.4101,44273400.0],["2019-05-29",23.0996,23.3681,22.9737,23.2842,49818900.0],["2019-05-30",23.301,23.4352,22.6381,22.7892,58649300.0],["2019-05-31",22.2354,22.5458,22.2186,22.3193,68304200.0],["2019-06-03",22.3109,22.6465,22.1515,22.3864,50109900.0],["2019-06-04",22.8059,23.452,22.7724,23.4268,58426400.0],["2019-06-05",23.3597,23.5024,23.0409,23.4185,44874400.0],["2019-06-06",23.4185,23.6547,23.2329,23.5197,38633600.0],["2019-06-07",23.41,23.4438,23.1316,23.2244,51317200.0],["2019-06-10",23.5028,24.0174,23.486,23.68,48305800.0],["2019-06-11",23.9415,24.2114,23.739,23.8234,38691800.0],["2019-06-12",23.7896,23.8487,23.5028,23.5787,33528900.0],["2019-06-13",23.5956,23.7559,23.4606,23.5703,33404200.0],["2019-06-14",23.545,23.7643,23.4353,23.6547,37322100.0],["2019-06-17",23.6294,23.8065,23.4438,23.5619,33410100.0],["2019-06-18",23.6378,24.2958,23.4775,24.144,60170700.0],["2019-06-19",24.2115,24.4392,23.874,23.8909,61953500.0],["2019-06-20",24.1187,24.1355,23.4944,23.8487,60887200.0],["2019-06-21",23.7812,24.0849,23.6884,23.7222,69444000.0],["2019-06-24",23.6884,23.9415,23.5281,23.604,40046400.0],["2019-06-25",23.6378,23.6378,23.0979,23.4185,46901300.0],["2019-06-26",23.5703,23.7728,23.4944,23.545,42312300.0],["2019-06-27",23.6884,23.8909,23.6715,23.7981,35575600.0],["2019-06-28",24.473,24.6923,24.2368,24.4645,101856900.0],["2019-07-01",24.8695,25.1816,24.6754,24.8188,48029900.0],["2019-07-02",24.7514,24.8273,24.4055,24.5911,32263500.0],["2019-07-03",24.6248,24.667,24.4055,24.5067,26642300.0],["2019-07-05",24.7682,24.9454,24.5911,24.6839,33092000.0],["2019-07-08",24.473,24.7176,24.4139,24.6333,30924400.0],["2019-07-09",24.4392,24.8188,24.4139,24.7598,28750100.0],["2019-07-10",24.6079,24.802,24.4308,24.4814,40574800.0],["2019-07-11",24.5489,24.8863,24.4898,24.7682,37376800.0],["2019-07-12",24.8357,24.9116,24.7682,24.8442,29632900.0],["2019-07-15",24.8863,24.9116,24.532,24.6501,46462100.0],["2019-07-16",24.6079,24.6333,24.3464,24.4561,54920400.0],["2019-07-17",24.5489,24.9876,24.4645,24.6248,84958300.0],["2019-07-18",24.7007,24.9538,24.6164,24.8695,49468800.0],["2019-07-19",24.9201,24.9791,24.7851,24.802,44863200.0],["2019-07-22",24.7092,24.9791,24.7007,24.9454,31224300.0],["2019-07-23",25.0972,25.5443,25.0551,25.519,64030300.0],["2019-07-24",25.3672,25.9408,25.3419,25.8734,53171900.0],["2019-07-25",25.9324,26.0589,25.4853,25.595,43251900.0],["2019-07-26",25.789,26.1433,25.6624,25.9577,46978800.0],["2019-07-29",25.9155,26.0252,25.7215,25.7468,39176700.0],["2019-07-30",25.4853,26.0674,25.4347,26.0589,37598300.0],["2019-07-31",26.0083,26.2024,25.8059,25.8818,60607600.0],["2019-08-01",25.7721,26.2108,24.7682,24.8779,76913400.0],["2019-08-02",24.7682,24.8863,24.3886,24.7851,57492300.0],["2019-08-05",24.068,24.1608,23.3763,23.6884,96207700.0],["2019-08-06",23.9668,24.0343,23.3594,23.9752,65115800.0],["2019-08-07",23.2919,23.5619,22.8785,23.5281,75388500.0],["2019-08-08",23.7137,24.0343,23.68,23.9415,53141900.0],["2019-08-09",23.8487,24.0596,23.5956,23.8993,53499600.0],["2019-08-12",23.4775,23.4944,23.1654,23.3172,55674700.0],["2019-08-13",23.2582,23.8318,23.0979,23.3847,69919200.0],["2019-08-14",22.7267,22.8448,22.1699,22.288,106591700.0],["2019-08-15",22.423,22.6339,22.1109,22.1446,70192000.0],["2019-08-16",22.3808,22.8786,22.3049,22.8026,70841700.0],["2019-08-19",23.3172,23.3678,22.8954,23.0051,44964800.0],["2019-08-20",22.7942,22.8279,22.5242,22.5411,47665000.0],["2019-08-21",22.7183,22.8448,22.6002,22.7183,47785400.0],["2019-08-22",22.8532,23.0304,22.7436,22.9376,49353700.0],["2019-08-23",22.7351,22.9629,22.153,22.3302,81880700.0],["2019-08-26",22.5242,22.6086,22.3471,22.5917,41499100.0],["2019-08-27",22.6592,22.693,22.1699,22.3302,52517000.0],["2019-08-28",22.1193,22.8448,22.1109,22.6508,45897900.0],["2019-08-29",22.7773,23.1569,22.7098,23.0557,55432900.0],["2019-08-30",23.1991,23.3594,23.0726,23.2076,41326200.0],["2019-09-03",22.9545,22.9714,22.4483,22.8195,50743100.0],["2019-09-04",23.0473,23.2666,22.9123,23.1907,40862500.0],["2019-09-05",23.6492,24.1418,23.6068,23.8785,63413700.0],["2019-09-06",23.7936,23.853,23.4115,23.5473,56054100.0],["2019-09-09",23.7766,24.4984,23.7511,24.3116,68629300.0],["2019-09-10",24.5324,24.923,24.4644,24.923,71066200.0],["2019-09-11",24.94,25.0249,24.5409,25.0164,53982200.0],["2019-09-12",24.8126,25.3051,24.5493,25.1947,72943900.0],["2019-09-13",25.4749,25.7467,25.3645,25.6193,79657000.0],["2019-09-16",25.2032,25.6193,25.1692,25.5853,43391300.0],["2019-09-17",25.3476,25.4919,25.1268,25.424,48284900.0],["2019-09-18",25.2796,25.6023,25.0928,25.4749,66640400.0],["2019-09-19",25.4749,25.5599,25.2626,25.3221,43035700.0],["2019-09-20",25.4495,25.5853,25.1098,25.1268,167269000.0],["2019-09-23",24.889,25.1523,24.7701,25.0673,52048300.0],["2019-09-24",25.1353,25.1692,24.405,24.5748,64806900.0],["2019-09-25",24.439,24.9739,24.439,24.8381,45807700.0],["2019-09-26",24.8041,24.906,24.6682,24.7362,33198100.0],["2019-09-27",24.9739,25.2287,24.8041,24.923,41336600.0],["2019-09-30",25.0419,25.0673,24.6937,24.7701,39191000.0],["2019-10-01",24.9994,25.0588,24.1248,24.1502,49434400.0],["2019-10-02",23.9464,24.0314,23.6153,23.6407,52293100.0],["2019-10-03",23.5728,23.6747,23.0633,23.6153,53015800.0],["2019-10-04",23.6492,24.1163,23.6407,24.0908,42641800.0],["2019-10-07",24.0568,24.3031,23.9295,24.0398,36742400.0],["2019-10-08",23.6662,23.7087,23.3181,23.4624,58201100.0],["2019-10-09",23.6322,23.836,23.5643,23.6832,37511400.0],["2019-10-10",23.8106,24.4135,23.8106,24.1587,48239300.0],["2019-10-11",24.6173,24.9145,24.5069,24.5493,70008600.0],["2019-10-14",24.405,24.7616,24.3965,24.7447,36040100.0],["2019-10-15",24.9145,25.6787,24.7192,25.2457,78656000.0],["2019-10-16",25.7891,26.0863,25.6023,25.6193,87131700.0],["2019-10-17",25.7297,25.9335,25.4749,25.6957,55575900.0],["2019-10-18",25.5853,25.891,25.5599,25.7721,48872900.0],["2019-10-21",26.0439,26.4515,26.0099,26.3411,61087400.0],["2019-10-22",26.2986,26.6383,26.1118,26.4939,58662100.0],["2019-10-23",26.4345,26.6977,26.4005,26.6807,47771200.0],["2019-10-24",26.7062,26.7657,26.4939,26.6298,39491000.0],["2019-10-25",26.6298,27.0459,26.6128,26.9355,43702000.0],["2019-10-28",27.1478,27.3686,26.9525,27.0374,58790300.0],["2019-10-29",27.1223,27.2922,27.0119,27.2327,48266600.0],["2019-10-30",27.1818,27.1818,26.7742,26.8506,45262400.0],["2019-10-31",26.6723,26.8506,26.1713,26.5534,49430900.0],["2019-11-01",26.9185,27.0374,26.6383,27.0034,41985300.0],["2019-11-04",27.3771,27.5979,27.2582,27.5129,54228600.0],["2019-11-05",27.6063,28.0989,27.5979,27.8696,68785600.0],["2019-11-06",27.8186,28.0734,27.7422,27.8441,47524500.0],["2019-11-07",28.1158,28.5319,28.0309,28.2177,68310700.0],["2019-11-08",28.0819,28.2517,27.963,28.2432,38724000.0],["2019-11-11",28.0479,28.2347,27.997,28.1753,27784000.0],["2019-11-12",28.1328,28.2942,28.0139,28.0989,37282200.0],["2019-11-13",27.7847,27.929,27.5809,27.8441,48887800.0],["2019-11-14",27.7592,27.9035,27.5894,27.7677,35554600.0],["2019-11-15",27.9545,27.9885,27.7677,27.963,36398300.0],["2019-11-18",27.9035,28.0479,27.8101,27.9885,31133700.0],["2019-11-19",28.1243,28.1498,27.8696,27.9715,33183700.0],["2019-11-20",27.8441,27.8781,27.5299,27.7592,43612200.0],["2019-11-21",27.8356,28.0564,27.7082,27.8866,42787600.0],["2019-11-22",27.9885,28.2942,27.9715,28.1753,38783900.0],["2019-11-25",28.3027,28.4555,28.2432,28.4215,50238800.0],["2019-11-26",28.3451,28.3621,28.1243,28.3196,50626600.0],["2019-11-27",28.4385,28.5319,28.2857,28.3791,32097700.0],["2019-11-29",28.3366,28.464,28.2262,28.2942,19503400.0],["2019-12-02",28.4046,28.6593,28.3111,28.3876,47158800.0],["2019-12-03",27.912,27.9375,27.6403,27.8866,58745100.0],["2019-12-04",28.0904,28.2772,27.8951,28.1498,46637900.0],["2019-12-05",28.312,28.3633,28.1754,28.2523,38304500.0],["2019-12-06",28.756,28.8585,28.6621,28.7475,50908500.0],["2019-12-09",28.6023,28.7731,28.5511,28.6109,32974500.0],["2019-12-10",28.5169,28.7133,28.4316,28.6279,41960100.0],["2019-12-11",28.5852,28.8243,28.5852,28.7219,43107800.0],["2019-12-12",28.8414,29.7208,28.756,29.6098,64942500.0],["2019-12-13",29.6183,29.8489,29.3281,29.4049,48539600.0],["2019-12-16",29.8403,29.9599,29.6269,29.6269,50777100.0],["2019-12-17",29.7549,30.1135,29.661,29.9172,50840500.0],["2019-12-18",29.9769,30.1135,29.9257,29.9769,48757900.0],["2019-12-19",30.0111,30.0794,29.7891,29.8403,45409500.0],["2019-12-20",30.0879,30.0879,29.8062,29.8489,109395500.0],["2019-12-23",29.9172,30.0452,29.8403,30.0282,33995400.0],["2019-12-24",30.0452,30.1221,29.9855,30.0709,13805400.0],["2019-12-26",30.1562,30.3612,30.1306,30.327,26992100.0],["2019-12-27",30.4807,30.4978,30.105,30.1819,28111300.0],["2019-12-30",30.3697,30.438,29.9599,30.0111,30705100.0],["2019-12-31",29.9086,30.105,29.8574,30.0709,29630100.0],["2020-01-02",30.1818,30.4465,30.1306,30.4294,37614200.0],["2020-01-03",29.8659,30.0111,29.6781,29.7976,50357900.0],["2020-01-06",29.3793,29.7976,29.3451,29.7549,42185000.0],["2020-01-07",29.6269,29.8147,29.4817,29.5586,34149000.0],["2020-01-08",29.5159,30.0452,29.4988,29.8574,45311600.0],["2020-01-09",30.1392,30.1648,29.8318,29.9086,39861600.0],["2020-01-10",29.883,29.9428,29.5927,29.661,39730400.0],["2020-01-13",29.7464,29.9428,29.5927,29.9342,37956100.0],["2020-01-14",30.1392,30.4551,29.9769,30.1562,66719300.0],["2020-01-15",29.6867,29.7037,29.3195,29.6013,74745500.0],["2020-01-16",29.7976,29.8745,29.5415,29.644,50368500.0],["2020-01-17",29.8147,29.8403,29.5415,29.6354,54156100.0],["2020-01-21",29.3878,29.4732,29.2171,29.2512,50811000.0],["2020-01-22",29.3451,29.4134,29.2256,29.3366,38879700.0],["2020-01-23",29.1061,29.2512,28.7987,29.1317,45717100.0],["2020-01-24",29.1317,29.1488,28.406,28.6365,47797200.0],["2020-01-27",27.8083,28.2864,27.7229,28.0474,57096200.0],["2020-01-28",28.1925,28.5938,28.1327,28.3803,38834600.0],["2020-01-29",28.4572,28.5511,28.1583,28.184,37414700.0],["2020-01-30",27.9193,28.6194,27.8937,28.5852,50542800.0],["2020-01-31",28.2352,28.3206,27.8766,28.0303,54845300.0],["2020-02-03",28.1754,28.5169,28.1071,28.1498,48485500.0],["2020-02-04",28.6535,28.9438,28.6279,28.7048,45061600.0],["2020-02-05",29.1146,29.7208,29.089,29.6354,54604800.0],["2020-02-06",29.8318,29.8916,29.5415,29.6013,39511500.0],["2020-02-07",29.3024,29.5927,29.2341,29.55,31263000.0],["2020-02-10",29.4049,29.6183,29.3537,29.6183,24373800.0],["2020-02-11",29.755,29.9172,29.6781,29.6867,32476300.0],["2020-02-12",29.9513,30.2672,29.6952,29.8147,36656700.0],["2020-02-13",29.6781,29.9086,29.4988,29.8062,31775100.0],["2020-02-14",29.7806,29.8489,29.6269,29.7549,26447700.0],["2020-02-18",29.6866,29.7379,29.0378,29.2597,40318000.0],["2020-02-19",29.4134,29.755,29.3793,29.644,29632100.0],["2020-02-20",29.422,29.9513,29.422,29.7549,42604100.0],["2020-02-21",29.4817,29.5756,29.1487,29.3366,46675500.0],["2020-02-24",28.3291,28.3547,27.7656,27.9449,79159600.0],["2020-02-25",27.9107,27.9705,26.3312,26.5361,91586800.0],["2020-02-26",26.8008,26.9801,26.0921,26.1519,80012800.0],["2020-02-27",25.2298,25.8702,24.6834,24.8712,121148300.0],["2020-02-28",23.9064,24.5468,23.6503,24.3333,171198800.0],["2020-03-02",24.2053,25.0847,23.4283,25.0761,147776300.0],["2020-03-03",25.0761,25.4006,23.582,23.693,138698500.0],["2020-03-04",24.1199,24.265,23.3941,24.2394,111239800.0],["2020-03-05",23.4059,23.5004,22.6842,23.0107,110878700.0],["2020-03-06",21.8851,22.5209,21.5671,22.0913,119121200.0],["2020-03-09",19.1011,20.1838,18.4824,18.8433,145196000.0],["2020-03-10",19.9775,20.347,18.5512,20.2869,134863600.0],["2020-03-11",19.6252,20.5876,19.1269,19.4792,127347000.0],["2020-03-12",17.6919,19.651,17.3139,17.6232,139552600.0],["2020-03-13",19.0667,20.8368,18.4567,20.7594,128357400.0],["2020-03-16",17.0561,18.6715,16.8241,17.563,121688800.0],["2020-03-17",18.0958,19.4963,17.2107,18.8863,120065700.0],["2020-03-18",17.417,18.0184,16.9272,17.8638,148272500.0],["2020-03-19",17.4084,18.6887,16.3257,18.2161,122461300.0],["2020-03-20",18.6972,18.766,16.8069,16.9014,150910400.0],["2020-03-23",16.5491,16.9014,15.4235,15.5352,181898500.0],["2020-03-24",16.6866,18.1731,16.3343,18.07,147882400.0],["2020-03-25",18.6543,18.9894,17.5373,18.1301,146991300.0],["2020-03-26",18.3106,19.7198,18.1903,19.5221,116111400.0],["2020-03-27",18.6285,19.0753,18.1301,18.5598,91522800.0],["2020-03-30",18.6027,19.2042,18.2762,18.9378,80449100.0],["2020-03-31",18.7488,19.3245,18.0099,18.2418,95213700.0],["2020-04-01",17.1248,17.4857,16.7639,16.9873,83961300.0],["2020-04-02",16.8842,17.8638,16.8327,17.6747,70007400.0],["2020-04-03",17.5287,17.8208,16.91,17.2108,68293500.0],["2020-04-06",18.07,18.5598,17.881,18.3793,97766200.0],["2020-04-07",19.5909,19.6596,18.7746,19.0238,94560300.0],["2020-04-08",19.2558,20.2783,19.2558,20.1494,81212300.0],["2020-04-09",20.6821,21.7562,20.6649,21.3609,125275700.0],["2020-04-13",21.2922,21.3523,20.4329,20.5532,83164700.0],["2020-04-14",21.0516,21.1805,19.8486,20.39,88991100.0],["2020-04-15",19.0409,19.462,18.8261,19.0667,99082200.0],["2020-04-16",19.0323,19.0839,18.1215,18.4051,89213300.0],["2020-04-17",19.1956,20.1064,19.1698,20.0033,92800300.0],["2020-04-20",19.3932,19.8744,19.0581,19.3331,74446300.0],["2020-04-21",18.8175,19.2214,18.4738,18.5941,78871300.0],["2020-04-22",19.0409,19.1011,18.6887,18.7316,49669500.0],["2020-04-23",18.8691,19.2386,18.7746,18.7918,50614800.0],["2020-04-24",18.998,19.1612,18.6199,19.0581,47633500.0],["2020-04-27",19.3503,20.3212,19.2901,20.1666,66916700.0],["2020-04-28",21.0086,21.318,20.4931,20.5274,65504900.0],["2020-04-29",21.4039,21.5757,21.0602,21.2922,73493900.0],["2020-04-30",20.8024,20.9485,20.4931,20.6649,55244100.0],["2020-05-01",20.0892,20.158,19.5995,19.8315,51772600.0],["2020-05-04",19.5049,19.7541,19.2729,19.7026,45886100.0],["2020-05-05",20.1752,20.2095,19.4362,19.4706,45691900.0],["2020-05-06",19.7627,19.8315,19.1011,19.2042,53874600.0],["2020-05-07",19.4706,20.0806,19.4276,19.6252,51884300.0],["2020-05-08",20.1666,20.2954,19.9775,20.2525,45181000.0],["2020-05-11",19.8572,19.8658,19.3846,19.4018,68951800.0],["2020-05-12",19.5135,19.6081,18.7746,18.7918,69588700.0],["2020-05-13",18.6113,18.6887,17.8036,17.9325,112113400.0],["2020-05-14",17.4342,18.723,17.2709,18.6543,88359100.0],["2020-05-15",18.3879,18.6457,18.2418,18.4223,64484000.0],["2020-05-18",19.2644,19.8143,18.9636,19.7026,86589400.0],["2020-05-19",19.4706,19.7627,19.0667,19.0839,62179000.0],["2020-05-20",19.4878,19.7627,19.4534,19.6854,59789500.0],["2020-05-21",19.5995,19.9947,19.5737,19.6768,57726000.0],["2020-05-22",19.7026,19.7198,19.2987,19.4706,48107000.0],["2020-05-26",20.4072,21.1375,20.3642,20.8626,119485500.0],["2020-05-27",22.4006,22.4865,21.4554,22.3233,117672700.0],["2020-05-28",22.4092,22.4608,21.3008,21.3609,84340800.0],["2020-05-29",20.9829,21.4039,20.6735,20.7251,113811100.0],["2020-06-01",20.8626,21.3695,20.6649,21.1461,58375500.0],["2020-06-02",21.4468,21.8163,21.1031,21.3437,71118100.0],["2020-06-03",21.9108,22.4608,21.8163,22.3319,86744600.0],["2020-06-04",22.2453,23.2144,22.1242,23.1712,94545300.0],["2020-06-05",25.0487,25.1006,24.1229,24.3219,118767900.0],["2020-06-08",24.7372,25.0055,24.3479,24.694,79598500.0],["2020-06-09",23.9845,24.694,23.8374,24.4171,77773400.0],["2020-06-10",24.2008,24.3133,22.9375,23.0154,90415300.0],["2020-06-11",21.6137,22.228,20.4889,20.7052,149875500.0],["2020-06-12",21.657,21.6743,20.8004,21.4407,73729700.0],["2020-06-15",20.5581,21.7781,20.4976,21.7608,76538900.0],["2020-06-16",22.652,22.7039,21.5099,22.3232,96796500.0],["2020-06-17",22.4097,22.4097,21.5618,21.631,58349500.0],["2020-06-18",21.3714,22.055,21.2676,21.6656,53419000.0],["2020-06-19",22.0117,22.055,21.1898,21.8473,127563600.0],["2020-06-22",21.5358,21.657,21.2936,21.3022,55484300.0],["2020-06-23",21.6397,21.9858,21.4234,21.4493,46108300.0],["2020-06-24",21.233,21.233,20.4889,20.6014,75437100.0],["2020-06-25",20.5062,21.432,20.3764,21.3888,65031900.0],["2020-06-26",20.8437,20.861,19.9178,20.0303,118139200.0],["2020-06-29",20.2553,20.6273,19.9871,20.238,66269200.0],["2020-06-30",20.0736,20.6879,19.9871,20.5495,61716200.0],["2020-07-01",20.7917,20.8264,20.0995,20.1255,57379900.0],["2020-07-02",20.6273,20.7571,20.0909,20.1515,56000200.0],["2020-07-06",20.61,20.835,20.2986,20.4716,59589000.0],["2020-07-07",20.2293,20.238,19.814,19.9092,60645800.0],["2020-07-08",19.9265,20.0649,19.641,19.9871,52922600.0],["2020-07-09",19.8486,20.039,19.3727,19.7015,79385900.0],["2020-07-10",19.6496,20.809,19.6237,20.7831,81142900.0],["2020-07-13",21.0859,21.2071,20.6446,20.9302,73598100.0],["2020-07-14",20.6706,20.8956,20.2899,20.8869,67423100.0],["2020-07-15",21.4234,21.5185,21.0081,21.2849,57384400.0],["2020-07-16",20.5495,20.9561,20.3678,20.7052,78067100.0],["2020-07-17",20.662,20.7485,20.0736,20.0909,66659100.0],["2020-07-20",20.0649,20.5062,19.9957,20.4024,61114000.0],["2020-07-21",20.5149,21.1811,20.4976,21.1292,75499300.0],["2020-07-22",20.9734,21.0513,20.7398,21.034,52193700.0],["2020-07-23",21.2157,21.3195,20.861,21.233,61047600.0],["2020-07-24",21.2503,21.4839,20.9994,21.0686,50217600.0],["2020-07-27",20.9561,20.9994,20.662,20.8869,54721300.0],["2020-07-28",20.8783,21.2503,20.835,21.0773,48406500.0],["2020-07-29",21.0773,21.8819,20.9302,21.8646,71393500.0],["2020-07-30",21.3888,21.5878,21.0686,21.4926,61755900.0],["2020-07-31",21.5705,21.5878,21.1638,21.5272,61955800.0],["2020-08-03",21.657,21.8992,21.3628,21.6224,58284000.0],["2020-08-04",21.5964,21.6829,21.5099,21.6397,37985300.0],["2020-08-05",21.9079,22.1415,21.8473,21.9685,51322600.0],["2020-08-06",22.0204,22.2107,21.8733,22.0377,51999700.0],["2020-08-07",21.9252,22.6607,21.856,22.5914,63354500.0],["2020-08-10",22.7645,23.1971,22.678,22.9808,64051100.0],["2020-08-11",23.6038,24.0104,23.1712,23.2923,81441000.0],["2020-08-12",23.7768,23.8547,22.851,23.1279,61971300.0],["2020-08-13",22.9202,23.076,22.6174,22.7991,55955500.0],["2020-08-14",22.5482,23.0673,22.427,22.9029,50931900.0],["2020-08-17",22.7645,22.851,22.3578,22.4097,57518700.0],["2020-08-18",22.3838,22.4876,22.029,22.0896,45850100.0],["2020-08-19",22.2021,22.5655,21.9685,22.0636,59856000.0],["2020-08-20",21.7695,21.9166,21.6483,21.7176,49403700.0],["2020-08-21",21.6137,22.0031,21.5445,21.6137,55010700.0],["2020-08-24",21.8214,22.2367,21.6656,22.228,54579500.0],["2020-08-25",22.5309,22.6607,22.2626,22.4963,57304700.0],["2020-08-26",22.4444,22.4444,22.0983,22.1156,39478000.0],["2020-08-27",22.055,22.6866,22.0117,22.5395,52934800.0],["2020-08-28",22.8424,22.9029,22.4876,22.7558,46466400.0],["2020-08-31",22.5741,22.6174,22.228,22.2713,49416200.0],["2020-09-01",22.1329,22.4097,21.9771,22.2453,46109200.0],["2020-09-02",22.0896,22.6347,22.055,22.5136,57300900.0],["2020-09-03",22.8272,23.1932,22.1825,22.3567,86192500.0],["2020-09-04",22.8795,23.3151,22.4787,23.1235,99621400.0],["2020-09-08",22.7749,22.9318,22.1215,22.1999,74978600.0],["2020-09-09",22.3393,22.409,21.9821,22.226,53822700.0],["2020-09-10",22.3916,22.5571,21.8514,21.9037,56609600.0],["2020-09-11",21.9734,22.287,21.8601,22.2173,47708300.0],["2020-09-14",22.3655,22.6443,22.2522,22.4352,47802400.0],["2020-09-15",22.4526,22.5049,21.9472,22.0257,63820200.0],["2020-09-16",22.0257,22.5746,21.8253,22.3045,64598600.0],["2020-09-17",21.895,22.1999,21.8688,22.0867,48862000.0],["2020-09-18",21.9124,22.287,21.8688,21.9647,94055800.0],["2020-09-21",21.4071,21.59,20.9366,21.3199,75218600.0],["2020-09-22",21.1457,21.4332,20.7449,20.8582,68665300.0],["2020-09-23",20.9976,21.137,20.2657,20.2657,59950300.0],["2020-09-24",20.3702,20.7536,19.9956,20.3354,53570700.0],["2020-09-25",20.2831,20.5184,20.1524,20.4661,42111300.0],["2020-09-28",20.8059,21.1805,20.7275,20.9888,47996900.0],["2020-09-29",20.893,20.9017,20.5009,20.71,45695200.0],["2020-09-30",20.7188,21.1892,20.71,20.9888,56226100.0],["2020-10-01",21.1457,21.2677,20.7885,20.9976,44782200.0],["2020-10-02",20.5968,21.2851,20.5358,21.0934,51682100.0],["2020-10-05",21.3635,21.529,21.2415,21.4506,44396800.0],["2020-10-06",21.712,21.9472,21.1544,21.2328,67541100.0],["2020-10-07",21.4593,21.8775,21.4332,21.6771,47648000.0],["2020-10-08",21.7381,22.0431,21.6162,21.9908,52080600.0],["2020-10-09",22.0779,22.2086,21.8166,22.0954,44511500.0],["2020-10-12",22.0431,22.5049,21.9908,22.3742,48362900.0],["2020-10-13",22.3393,22.3742,21.6423,21.7381,61186900.0],["2020-10-14",21.2154,21.4245,20.5532,20.5794,127409500.0],["2020-10-15",20.5532,21.0847,20.4574,21.0411,66832400.0],["2020-10-16",21.0847,21.2154,20.8582,21.1195,58357700.0],["2020-10-19",21.1718,21.1892,20.6403,20.6665,51377900.0],["2020-10-20",20.8146,21.3286,20.8059,21.0324,62476400.0],["2020-10-21",21.1021,21.2067,20.9192,20.954,41564900.0],["2020-10-22",20.954,21.7033,20.9104,21.6684,55402000.0],["2020-10-23",21.9908,22.0082,21.529,21.6946,51007400.0],["2020-10-26",21.3199,21.4158,21.0411,21.3809,59450200.0],["2020-10-27",21.1631,21.2502,20.7449,20.7797,55009300.0],["2020-10-28",20.3964,20.6142,20.1437,20.4487,81942500.0],["2020-10-29",20.3528,20.6926,20.1437,20.5097,57490400.0],["2020-10-30",20.4661,20.771,20.2483,20.6491,66453400.0],["2020-11-02",20.8146,21.137,20.4487,20.9801,59756400.0],["2020-11-03",21.4158,21.7294,21.3548,21.5116,65106200.0],["2020-11-04",20.8146,21.0324,20.2744,20.6316,88845500.0],["2020-11-05",20.8233,21.5987,20.7885,21.4419,74722600.0],["2020-11-06",21.7207,21.7468,21.1108,21.1805,55454500.0],["2020-11-09",23.1757,24.6307,22.9143,24.1864,178378800.0],["2020-11-10",23.9512,24.1864,23.6811,24.0993,77694600.0],["2020-11-11",24.1777,24.1951,23.6288,23.8205,48360900.0],["2020-11-12",23.3848,23.4371,22.9231,23.2541,67912600.0],["2020-11-13",23.4197,23.7072,23.3151,23.5242,52421000.0],["2020-11-16",24.2735,24.3955,23.6811,24.0296,57396700.0],["2020-11-17",23.7421,24.047,23.533,24.0034,46402300.0],["2020-11-18",24.0731,24.3345,23.4894,23.5068,54416700.0],["2020-11-19",23.4633,23.533,23.2193,23.5068,46423000.0],["2020-11-20",23.2977,23.4807,23.2019,23.3587,40538000.0],["2020-11-23",23.6201,23.9773,23.5765,23.864,45421200.0],["2020-11-24",24.3345,25.2581,24.3258,25.2494,80387800.0],["2020-11-25",25.0141,25.3016,24.8137,25.2929,57249900.0],["2020-11-27",25.2406,25.3539,25.1012,25.2581,25971600.0],["2020-11-30",25.0228,25.1448,24.4826,24.5349,63567900.0],["2020-12-01",25.0402,25.3016,24.9793,24.9967,50255100.0],["2020-12-02",24.9967,25.4236,24.8573,25.3191,45257500.0],["2020-12-03",25.3717,25.5119,25.0999,25.3454,54013700.0],["2020-12-04",25.5996,25.8012,25.4243,25.6785,66188200.0],["2020-12-07",25.3366,25.5558,25.1525,25.5032,42197800.0],["2020-12-08",25.3015,25.5558,25.2226,25.3629,33869100.0],["2020-12-09",25.6434,25.6434,25.2051,25.2489,54886300.0],["2020-12-10",25.0999,25.5382,24.9596,25.5207,58859600.0],["2020-12-11",25.1437,25.2051,24.8106,25.0473,40538400.0],["2020-12-14",25.3541,25.3892,24.6703,24.7404,40267100.0],["2020-12-15",24.8544,25.2665,24.7667,25.1086,43672700.0],["2020-12-16",25.2489,25.2664,24.9333,25.1788,42463200.0],["2020-12-17",25.17,25.3541,25.0122,25.2752,43182700.0],["2020-12-18",25.3278,25.5119,25.0473,25.1349,82817200.0],["2020-12-21",25.5119,26.2922,25.1876,26.073,93397400.0],["2020-12-22",26.1081,26.1081,25.5733,25.6084,39054300.0],["2020-12-23",25.7662,26.6078,25.7136,26.3448,52537200.0],["2020-12-24",26.5377,26.5377,26.073,26.2659,22632300.0],["2020-12-28",26.5026,26.7831,26.2922,26.4149,32861200.0],["2020-12-29",26.45,26.5201,26.2396,26.3097,33291900.0],["2020-12-30",26.301,26.4938,26.2484,26.2834,26370100.0],["2020-12-31",26.3097,26.6429,26.2133,26.5727,28716000.0],["2021-01-04",26.7042,26.8007,26.0818,26.3273,51483900.0],["2021-01-05",26.45,26.7744,26.222,26.5289,48507000.0],["2021-01-06",27.9667,28.5979,27.4933,28.1859,107002800.0],["2021-01-07",29.2028,29.4746,28.7908,28.8083,74358500.0],["2021-01-08",28.8609,28.931,28.1508,28.519,44641400.0],["2021-01-11",28.1333,29.045,27.9667,28.9924,51868200.0],["2021-01-12",29.2993,29.7815,29.1064,29.5097,68166200.0],["2021-01-13",29.308,29.5272,29.01,29.3343,43172800.0],["2021-01-14",29.3519,30.1321,29.2993,29.799,48483500.0],["2021-01-15",29.1853,29.4834,28.668,28.9398,57684300.0],["2021-01-19",28.4927,29.4571,28.2297,28.7294,78130200.0],["2021-01-20",28.7206,28.7469,28.1946,28.3524,53920000.0],["2021-01-21",28.3524,28.4752,27.8176,27.8527,49626600.0],["2021-01-22",27.4933,27.8352,27.3968,27.6598,45314500.0],["2021-01-25",27.4144,27.4407,26.8007,27.3179,48078400.0],["2021-01-26",27.5283,27.5546,27.0987,27.1251,36373000.0],["2021-01-27",26.5727,26.6779,26.0116,26.1519,63809200.0],["2021-01-28",26.6692,26.9585,26.2308,26.5815,51223300.0],["2021-01-29",26.6516,26.7393,25.9415,25.9941,64019100.0],["2021-02-01",26.187,26.336,25.924,26.2659,40985300.0],["2021-02-02",26.8094,27.353,26.7744,27.204,53527000.0],["2021-02-03",27.0988,27.8176,27.0725,27.6861,49404900.0],["2021-02-04",27.879,28.519,27.8615,28.4927,51751900.0],["2021-02-05",28.8346,28.8521,28.3349,28.3787,42008800.0],["2021-02-08",28.4313,29.1765,28.405,29.01,46014100.0],["2021-02-09",28.9047,28.9486,28.5716,28.8872,35868600.0],["2021-02-10",29.0362,29.2993,28.8083,28.9135,45031900.0],["2021-02-11",28.9047,29.2028,28.5365,28.8258,29479900.0],["2021-02-12",28.9311,29.3256,28.8521,29.2554,37468300.0],["2021-02-16",29.7902,30.2987,29.5447,30.0445,52802600.0],["2021-02-17",29.8428,30.2987,29.6236,30.1672,45455300.0],["2021-02-18",29.8604,30.3776,29.8253,29.9743,37541700.0],["2021-02-19",29.9831,30.4477,29.9656,30.2812,54514100.0],["2021-02-22",30.2023,30.9036,30.1672,30.8159,56783400.0],["2021-02-23",31.0527,31.4647,30.8072,31.1403,67440700.0],["2021-02-24",31.3332,32.017,31.2105,31.8943,58139500.0],["2021-02-25",32.4028,32.4641,31.3507,31.4998,74762000.0],["2021-02-26",31.3244,31.5874,30.4039,30.4302,70933300.0],["2021-03-01",31.1403,31.605,30.8949,31.377,45901700.0],["2021-03-02",31.2543,31.5085,31.1228,31.1491,41167400.0],["2021-03-03",31.5348,32.4115,31.4209,31.9294,66047000.0],["2021-03-04",31.8413,32.4844,31.6474,32.1584,96512800.0],["2021-03-05",32.6254,33.1276,31.8677,32.5373,74292300.0],["2021-03-08",32.9338,33.2421,32.4404,32.7135,65335500.0],["2021-03-09",32.2025,32.7399,31.5505,31.9999,63946000.0],["2021-03-10",32.1937,33.0659,32.0439,32.9249,53365600.0],["2021-03-11",32.8368,33.295,32.4668,32.8104,45834000.0],["2021-03-12",33.4095,33.6386,33.11,33.4272,46069600.0],["2021-03-15",33.5064,33.5417,32.7928,33.2597,50131600.0],["2021-03-16",32.969,33.2333,32.5725,33.1628,50300400.0],["2021-03-17",33.48,33.7972,32.8897,33.436,63796000.0],["2021-03-18",33.9293,35.2157,33.8501,34.3082,95439700.0],["2021-03-19",33.7355,34.2906,33.0659,33.947,106252700.0],["2021-03-22",33.5505,33.8148,32.9514,33.1805,54701300.0],["2021-03-23",32.9161,33.3214,32.4051,32.5109,49838000.0],["2021-03-24",32.784,33.295,32.502,32.5109,43896800.0],["2021-03-25",32.4844,33.2597,32.273,33.1805,47517900.0],["2021-03-26",33.7884,34.1496,33.5505,34.0791,66846000.0],["2021-03-29",33.5241,34.0351,33.3567,33.7532,45680000.0],["2021-03-30",34.0351,34.7664,34.0351,34.3523,56705900.0],["2021-03-31",34.0263,34.3523,33.8853,34.0879,49270000.0],["2021-04-01",34.2113,34.8192,34.1144,34.7928,65587000.0],["2021-04-05",35.2421,35.4888,34.8897,35.0659,50328500.0],["2021-04-06",34.828,35.3743,34.7663,34.969,42590100.0],["2021-04-07",35.0395,35.3743,34.8809,35.2862,43136400.0],["2021-04-08",35.0659,35.11,34.5549,34.9778,45285900.0],["2021-04-09",35.1628,35.4007,34.8104,35.2333,45872900.0],["2021-04-12",35.2333,35.5769,35.11,35.295,45544600.0],["2021-04-13",35.0747,35.0835,34.5373,34.643,46770400.0],["2021-04-14",34.3434,35.5329,34.2906,35.1364,52023800.0],["2021-04-15",35.0042,35.1011,33.5241,34.132,118128900.0],["2021-04-16",34.6342,34.7311,34.2818,34.4932,60633400.0],["2021-04-19",34.7047,34.7399,34.3875,34.5108,42321100.0],["2021-04-20",34.3611,34.3611,33.3831,33.5505,50834100.0],["2021-04-21",33.2597,34.1672,32.9602,34.1144,37851800.0],["2021-04-22",34.1408,34.1584,33.6298,33.7972,48093400.0],["2021-04-23",33.7619,34.6606,33.6738,34.5197,48674100.0],["2021-04-26",34.6694,35.11,34.6078,34.7223,34699800.0],["2021-04-27",34.9514,35.1716,34.8104,35.1364,34304800.0],["2021-04-28",35.1804,35.436,35.1364,35.2686,34084400.0],["2021-04-29",35.7267,36.2377,35.6474,36.2201,44008700.0],["2021-04-30",35.9822,36.0351,35.6562,35.7091,39203400.0],["2021-05-03",36.0086,36.1672,35.6122,35.7355,41940500.0],["2021-05-04",35.4536,36.1937,35.0483,36.1232,53880000.0],["2021-05-05",36.2994,36.6166,35.9117,36.4668,37471100.0],["2021-05-06",36.5461,37.0571,36.3346,37.013,39044400.0],["2021-05-07",36.2377,37.2245,36.2201,37.1628,39249200.0],["2021-05-10",37.4447,37.8324,37.0307,37.0483,41271500.0],["2021-05-11",36.6078,37.3038,36.4227,36.6254,42964700.0],["2021-05-12",37.339,37.4976,36.1584,36.2818,47533000.0],["2021-05-13",35.9998,37.0835,35.9293,36.8633,42026100.0],["2021-05-14",37.0571,37.4271,36.9337,37.3214,30932600.0],["2021-05-17",37.2157,37.7531,37.1452,37.6562,32656400.0],["2021-05-18",37.621,37.8412,37.1276,37.1452,37880300.0],["2021-05-19",36.6959,37.0042,36.3963,36.9778,42672800.0],["2021-05-20",36.9161,37.1188,36.5285,36.8897,36871100.0],["2021-05-21",37.0219,37.5329,36.9073,37.3567,40243800.0],["2021-05-24",37.5152,37.6914,37.2245,37.5593,31390800.0],["2021-05-25",37.6122,38.1144,36.9426,37.013,52657700.0],["2021-05-26",37.0218,37.2245,36.7047,37.0395,41332800.0],["2021-05-27",37.4271,37.7531,37.1099,37.4888,52981100.0],["2021-05-28",37.5857,37.6298,37.0483,37.3478,38509700.0],["2021-06-01",37.8412,38.132,37.6826,37.8148,42890700.0],["2021-06-02",37.9734,38.0351,37.5329,37.8324,34180500.0],["2021-06-03",37.8413,38.4783,37.7616,38.2659,46981200.0],["2021-06-04",38.2571,38.3898,37.8944,38.2836,37192600.0],["2021-06-07",38.2836,38.3898,38.0978,38.1509,28401900.0],["2021-06-08",37.9209,38.2571,37.5404,37.9386,41871400.0],["2021-06-09",37.5758,37.8059,37.2573,37.4431,42366300.0],["2021-06-10",37.8324,38.0094,36.8238,36.8857,40123600.0],["2021-06-11",36.9919,37.0627,36.7265,37.0361,31203600.0],["2021-06-14",37.0273,37.0804,36.3283,36.5938,36050700.0],["2021-06-15",36.523,36.7707,36.1868,36.6203,39247900.0],["2021-06-16",36.523,37.1512,35.9833,36.8238,63859100.0],["2021-06-17",37.1777,37.2485,35.1427,35.2135,80728200.0],["2021-06-18",34.5146,34.7711,34.0545,34.3111,102774200.0],["2021-06-21",34.6119,35.1958,34.5323,35.1693,48119400.0],["2021-06-22",35.2843,35.6205,34.7534,35.3639,44113200.0],["2021-06-23",35.532,35.7621,35.4524,35.5674,32039900.0],["2021-06-24",35.7798,36.2841,35.5497,36.1248,37161800.0],["2021-06-25",36.5141,37.0096,36.1337,36.8238,53178800.0],["2021-06-28",36.6822,36.7884,36.3637,36.7707,34416500.0],["2021-06-29",36.8326,37.1157,36.054,36.1779,38519600.0],["2021-06-30",36.0629,36.5937,36.0275,36.4787,29159800.0],["2021-07-01",36.7707,36.8946,36.461,36.753,28045100.0],["2021-07-02",36.6026,36.6911,36.3637,36.4079,28980800.0],["2021-07-06",36.1071,36.1691,35.2755,35.4524,47578700.0],["2021-07-07",35.01,35.3905,34.8242,35.1693,43499900.0],["2021-07-08",34.1695,34.7181,34.0456,34.3111,52793100.0],["2021-07-09",35.0808,35.6028,34.8596,35.4259,43887200.0],["2021-07-12",35.2047,36.1071,35.072,35.9479,42624500.0],["2021-07-13",35.8152,35.8152,35.0189,35.2666,54338100.0],["2021-07-14",34.603,34.9923,33.4351,34.3818,105651700.0],["2021-07-15",33.966,34.7977,33.9041,34.3553,54697300.0],["2021-07-16",34.7004,34.7623,33.2582,33.5502,60469700.0],["2021-07-19",32.515,32.9574,32.3027,32.6743,83251500.0],["2021-07-20",32.6123,33.7271,32.3911,33.3467,59462900.0],["2021-07-21",33.6652,34.3022,33.6033,34.0279,49907400.0],["2021-07-22",33.9395,33.9749,33.3378,33.5856,52715600.0],["2021-07-23",33.7979,33.8598,33.2316,33.3555,48659400.0],["2021-07-26",33.3201,33.8333,33.3201,33.736,32258000.0],["2021-07-27",33.3732,33.8333,33.1432,33.6033,39121400.0],["2021-07-28",33.7891,34.0633,33.3998,33.736,43331100.0],["2021-07-29",34.1076,34.488,33.9483,34.2226,43039100.0],["2021-07-30",34.0722,34.3553,33.6652,33.9395,46210100.0],["2021-08-02",33.9749,34.4615,33.5413,33.5856,49894000.0],["2021-08-03",33.674,34.1783,33.2228,34.1076,39680600.0],["2021-08-04",33.6475,34.3022,33.4971,33.8598,42289800.0],["2021-08-05",34.1253,34.5588,34.1076,34.5234,34754500.0],["2021-08-06",34.9215,35.7532,34.9215,35.5232,58022300.0],["2021-08-09",35.4347,36.2398,35.2135,35.9833,56340100.0],["2021-08-10",36.0186,36.8238,35.9036,36.6557,44987300.0],["2021-08-11",36.8061,37.3281,36.6999,37.1158,58458200.0],["2021-08-12",37.3635,37.4166,36.9565,37.2927,37400100.0],["2021-08-13",37.2396,37.3635,36.6557,36.8326,41344900.0],["2021-08-16",36.4168,36.5407,35.9302,36.5318,38599100.0],["2021-08-17",36.3195,36.7796,35.939,36.3549,43526900.0],["2021-08-18",36.0717,36.7442,35.9744,36.0894,50342500.0],["2021-08-19",35.4966,35.9833,35.3993,35.5586,51883900.0],["2021-08-20",35.4701,35.8063,35.3108,35.7178,40415000.0],["2021-08-23",35.9479,36.3637,35.9213,36.1956,35364500.0],["2021-08-24",36.3637,36.8769,36.3106,36.6999,35579300.0],["2021-08-25",36.8592,37.5581,36.753,37.2927,51219900.0],["2021-08-26",37.6024,37.9032,37.1777,37.1954,41184500.0],["2021-08-27",37.2662,37.7351,37.1069,37.5935,46468600.0],["2021-08-30",37.7174,37.7174,36.8326,36.8592,44855600.0],["2021-08-31",36.868,37.2219,36.5938,36.9388,54654600.0],["2021-09-01",36.9388,36.9653,36.3018,36.4433,52361900.0],["2021-09-02",36.5589,36.8969,36.141,36.4789,44538900.0],["2021-09-03",36.4789,36.6301,36.1766,36.5056,41812400.0],["2021-09-07",36.6834,37.217,36.6212,36.7457,43748600.0],["2021-09-08",36.5323,36.8969,36.1765,36.2655,36064400.0],["2021-09-09",36.1588,36.7724,36.0698,36.3989,36266400.0],["2021-09-10",36.6568,36.7724,35.7853,35.8119,40514700.0],["2021-09-13",36.1054,36.4255,35.8831,36.4078,42036300.0],["2021-09-14",36.5767,36.7368,35.2695,35.4295,53820400.0],["2021-09-15",35.3317,35.8742,35.2784,35.6963,52358200.0],["2021-09-16",35.9987,36.2922,35.7497,35.972,42922000.0],["2021-09-17",35.8742,36.1677,35.643,36.0165,92746000.0],["2021-09-20",35.0205,35.0916,34.1134,34.7804,67566200.0],["2021-09-21",34.9226,35.2161,34.6292,34.7981,38271100.0],["2021-09-22",35.3495,36.0343,35.3495,35.6963,46261400.0],["2021-09-23",36.2477,37.2437,36.1499,37.0747,49779800.0],["2021-09-24",37.1014,37.6528,37.0392,37.4749,39042300.0],["2021-09-27",37.9551,38.6221,37.9196,38.4709,49755400.0],["2021-09-28",38.6221,39.1646,38.2931,38.382,60781200.0],["2021-09-29",38.3998,38.5243,38.0085,38.302,44260200.0],["2021-09-30",38.551,38.551,37.555,37.7506,47410800.0],["2021-10-01",37.7773,38.6221,37.6972,38.3109,40987100.0],["2021-10-04",38.3375,39.1913,38.302,38.5421,48273400.0],["2021-10-05",38.9245,39.796,38.8355,39.3246,54070700.0],["2021-10-06",38.9956,39.3869,38.7288,39.3424,47031700.0],["2021-10-07",39.8316,39.9027,39.1557,39.2357,46258800.0],["2021-10-08",39.1913,39.8493,39.0579,39.4314,39389400.0],["2021-10-11",39.6626,39.8493,38.9067,38.9334,36283500.0],["2021-10-12",38.8356,39.129,38.4798,38.7199,36898300.0],["2021-10-13",38.7288,38.8089,37.6439,38.3642,43908000.0],["2021-10-14",39.458,40.1072,38.6666,40.0805,82201000.0],["2021-10-15",40.7031,41.5034,40.3385,41.2366,64264900.0],["2021-10-18",41.1655,41.6991,40.9343,41.1566,49542500.0],["2021-10-19",41.3523,41.4679,41.0855,41.3345,32515500.0],["2021-10-20",41.3434,42.0103,40.9521,41.8769,40411000.0],["2021-10-21",41.8858,42.2238,41.4501,41.6457,36848600.0],["2021-10-22",41.788,42.3483,41.788,42.3038,36225600.0],["2021-10-25",42.5083,42.6684,41.9748,42.2504,31679500.0],["2021-10-26",42.3838,43.0686,42.1882,42.6506,35674800.0],["2021-10-27",42.2238,42.8374,41.8236,41.8325,45790800.0],["2021-10-28",42.3216,42.6862,42.0637,42.4906,37209600.0],["2021-10-29",42.4639,42.8018,42.2593,42.4906,31756200.0],["2021-11-01",42.7751,42.8374,42.0459,42.5528,36937200.0],["2021-11-02",42.3038,43.0597,42.1081,42.5795,36283400.0],["2021-11-03",42.5083,43.2998,42.3394,43.0152,42553000.0],["2021-11-04",42.8196,42.8196,41.6902,42.0904,47646300.0],["2021-11-05",42.3305,42.5261,41.6368,41.7702,38271200.0],["2021-11-08",42.1082,42.5083,42.0192,42.0993,33815500.0],["2021-11-09",41.4856,42.117,41.2722,41.6902,36900300.0],["2021-11-10",41.5746,42.2593,41.4856,42.0014,39385600.0],["2021-11-11",42.0726,42.5884,41.8058,42.2327,31194800.0],["2021-11-12",42.2504,42.2682,41.5835,41.7169,44268500.0],["2021-11-15",42.0281,42.1437,41.708,41.8414,35335500.0],["2021-11-16",41.957,42.0459,41.5212,41.868,35120800.0],["2021-11-17",41.868,41.9748,41.3078,41.3611,32963700.0],["2021-11-18",41.539,41.6279,41.0943,41.1922,30639000.0],["2021-11-19",40.6408,40.7031,39.8671,40.374,48429500.0],["2021-11-22",41.5479,41.6813,40.8276,41.1566,53697100.0],["2021-11-23",41.6813,42.3749,41.5034,42.2415,49362900.0],["2021-11-24",42.1704,42.6684,41.9837,42.3572,40060000.0],["2021-11-26",40.4807,40.9432,39.796,40.6942,55110100.0],["2021-11-29",41.2811,41.5301,40.1695,40.543,50231100.0],["2021-11-30",39.8049,40.214,39.4492,39.547,77193600.0],["2021-12-01",40.2139,40.6408,38.96,38.9867,60601600.0],["2021-12-02",39.6122,40.6577,39.3174,40.1126,57821400.0],["2021-12-03",40.2109,40.2735,38.9599,39.2012,74605300.0],["2021-12-06",39.8178,40.1037,39.2816,39.4514,48193100.0],["2021-12-07",39.8177,40.1305,39.7016,39.9518,40740800.0],["2021-12-08",39.925,40.0322,39.3978,39.4603,50560300.0],["2021-12-09",39.2369,39.9697,39.0046,39.7552,37316700.0],["2021-12-10",39.9518,40.059,39.3799,39.782,37700200.0],["2021-12-13",39.5586,39.6748,38.7723,38.9421,38653900.0],["2021-12-14",38.951,40.0501,38.8974,39.4335,47099400.0],["2021-12-15",39.648,39.7195,38.9778,39.2637,60057100.0],["2021-12-16",39.9429,40.5326,39.3978,40.2109,69487200.0],["2021-12-17",39.7641,39.9428,38.9778,39.2101,124242400.0],["2021-12-20",38.665,38.7455,38.1557,38.5667,56455200.0],["2021-12-21",38.9063,39.7463,38.9063,39.4871,47845600.0],["2021-12-22",39.3888,39.8356,39.2101,39.5676,35715700.0],["2021-12-23",39.925,40.2735,39.6748,39.6926,34053500.0],["2021-12-27",39.8088,40.0501,39.5944,39.8892,33879200.0],["2021-12-28",39.7373,40.2824,39.6926,39.9429,32492400.0],["2021-12-29",40.0769,40.3182,39.8535,39.8803,25294900.0],["2021-12-30",39.9875,40.3003,39.7463,39.7909,23852200.0],["2021-12-31",39.782,39.9607,39.5675,39.7552,24253900.0],["2022-01-03",40.2913,41.5423,40.193,41.2653,58587900.0],["2022-01-04",42.0517,43.2759,42.0338,42.8827,74606700.0],["2022-01-05",43.0168,43.2223,42.141,42.1589,57791600.0],["2022-01-06",42.8738,43.0346,42.1678,43.0078,52040900.0],["2022-01-07",43.0257,44.0622,42.9453,43.9461,59082600.0],["2022-01-10",44.5984,44.7503,43.1955,43.7227,66839500.0],["2022-01-11",43.7763,44.0086,43.4635,43.9729,40454400.0],["2022-01-12",43.9371,44.1248,43.4993,43.6601,41378000.0],["2022-01-13",43.7137,44.2231,43.4546,43.5708,46337500.0],["2022-01-14",42.4627,43.0972,42.1679,42.8112,72953300.0],["2022-01-18",42.7576,42.8202,41.1492,41.3368,65877400.0],["2022-01-19",43.2401,43.4099,41.4172,41.4977,84451800.0],["2022-01-20",41.7211,42.0427,40.8007,40.8811,46265300.0],["2022-01-21",40.7203,41.1224,39.9071,40.1394,71303600.0],["2022-01-24",39.228,39.9339,38.0574,39.8088,90672700.0],["2022-01-25",39.5765,40.7203,39.1654,40.5952,73555300.0],["2022-01-26",40.9079,41.5155,40.4433,41.0151,63735800.0],["2022-01-27",41.4351,41.7747,40.2913,40.6309,63402400.0],["2022-01-28",40.5058,41.0062,39.7195,40.9883,51048300.0],["2022-01-31",40.6756,41.3458,40.4075,41.2296,44793700.0],["2022-02-01",41.2921,42.0874,41.0151,41.9445,40326600.0],["2022-02-02",41.7479,41.9623,41.3726,41.8998,41125600.0],["2022-02-03",42.1947,42.2572,41.4173,41.4887,35879900.0],["2022-02-04",42.0696,43.5082,41.7121,43.1418,60297100.0],["2022-02-07",43.3921,43.5708,42.8827,43.3474,44824800.0],["2022-02-08",43.9193,44.6967,43.7316,44.1248,49560500.0],["2022-02-09",43.9818,44.4912,43.812,44.0354,33861100.0],["2022-02-10",44.3929,44.7771,43.5708,43.8299,47082800.0],["2022-02-11",43.4546,44.1784,42.4449,42.8202,61056000.0],["2022-02-14",42.9095,43.0614,41.9445,42.3734,44791900.0],["2022-02-15",42.8917,43.2223,42.5074,42.704,42397600.0],["2022-02-16",42.3912,43.1061,42.2751,42.6057,36664600.0],["2022-02-17",41.9981,42.2572,41.0598,41.167,49442400.0],["2022-02-18",41.1671,41.587,40.8543,41.0688,37856500.0],["2022-02-22",40.3628,41.0866,40.2467,40.7113,51905600.0],["2022-02-23",41.0598,41.2028,39.8267,40.0143,45704900.0],["2022-02-24",38.4238,39.0314,37.5749,38.9599,80484800.0],["2022-02-25",39.1476,40.5237,38.9867,40.2288,68530700.0],["2022-02-28",39.0671,39.5497,38.8169,39.4961,69955300.0],["2022-03-01",39.0582,39.085,37.4676,37.9502,74895600.0],["2022-03-02",38.1914,38.9063,38.0842,38.5667,70834600.0],["2022-03-03",38.6925,39.0606,37.9023,38.1537,48733800.0],["2022-03-04",37.2019,37.2108,36.2051,36.7709,75572800.0],["2022-03-07",35.8549,36.0166,34.3105,34.4272,109779000.0],["2022-03-08",35.0827,35.6125,34.2746,34.6517,76553800.0],["2022-03-09",36.1962,37.3635,36.0615,36.8517,78207900.0],["2022-03-10",36.1782,37.2468,36.0166,36.5194,48804400.0],["2022-03-11",36.8517,37.157,36.1782,36.2141,43946600.0],["2022-03-14",36.726,37.8753,36.726,36.9953,54262400.0],["2022-03-15",37.0492,37.5161,36.699,37.2647,41395300.0],["2022-03-16",37.9292,38.6565,37.6419,38.432,59477600.0],["2022-03-17",38.0819,38.6476,37.561,38.6386,50260200.0],["2022-03-18",38.3961,38.5488,37.9472,38.5218,74470600.0],["2022-03-21",38.9259,38.9978,38.1716,38.468,47106400.0],["2022-03-22",39.3479,40.0753,39.2402,39.6712,52360600.0],["2022-03-23",39.2582,39.5186,38.6386,38.6924,48539300.0],["2022-03-24",38.9529,38.9978,38.5129,38.6745,30360800.0],["2022-03-25",39.0427,39.743,38.908,39.2671,38968100.0],["2022-03-28",39.2492,39.2851,38.459,39.1055,37428600.0],["2022-03-29",39.7341,39.8598,38.7104,39.0067,46355800.0],["2022-03-30",39.0067,39.1953,38.3871,38.6116,36601800.0],["2022-03-31",38.468,38.5129,36.9953,37.0133,67902500.0],["2022-04-01",37.4353,37.4802,36.2321,36.726,61929200.0],["2022-04-04",36.3488,36.9415,36.0615,36.6631,53761700.0],["2022-04-05",36.3129,36.6002,35.9537,36.0435,51781700.0],["2022-04-06",35.6843,35.9268,35.3341,35.6484,54159800.0],["2022-04-07",35.819,35.8998,34.8852,35.3701,54585000.0],["2022-04-08",35.4599,36.0076,35.3072,35.6215,41018900.0],["2022-04-11",35.4509,36.277,35.3701,35.5496,34198700.0],["2022-04-12",35.5317,35.9896,34.8852,35.1725,42855300.0],["2022-04-13",34.5709,35.0288,34.4452,34.8582,45484200.0],["2022-04-14",34.5619,34.9929,33.6011,33.7358,79032000.0],["2022-04-18",33.6011,35.2982,33.4215,34.8852,80080300.0],["2022-04-19",35.2084,35.8101,35.1186,35.5317,53714200.0],["2022-04-20",36.0525,36.25,35.5676,35.6125,47064300.0],["2022-04-21",35.9178,36.1064,34.6786,34.939,46245900.0],["2022-04-22",34.8492,34.8852,33.6729,33.7268,50409800.0],["2022-04-25",33.1252,33.5832,32.2632,33.4844,64301100.0],["2022-04-26",33.1162,33.7089,32.7032,32.7301,44809900.0],["2022-04-27",32.5685,33.1432,32.4787,32.5505,39824900.0],["2022-04-28",32.9815,33.1791,32.4697,33.0534,39567800.0],["2022-04-29",32.9995,33.3407,31.913,32.0387,47385200.0],["2022-05-02",32.353,32.5774,31.7873,32.4517,46652200.0],["2022-05-03",32.6313,33.7897,32.6223,33.3407,48926000.0],["2022-05-04",33.5562,34.7954,33.4754,34.6786,57860300.0],["2022-05-05",34.1668,34.3105,33.1072,33.7089,48860600.0],["2022-05-06",33.5562,33.7807,32.8738,33.628,50440100.0],["2022-05-09",33.1072,33.2778,32.3799,32.6583,51242000.0],["2022-05-10",32.9995,33.3407,31.5897,32.1105,60235300.0],["2022-05-11",32.2362,33.1521,31.886,31.9399,54969300.0],["2022-05-12",31.4371,31.8142,30.7636,31.4909,61231500.0],["2022-05-13",31.904,32.0836,31.2126,31.5807,49117900.0],["2022-05-16",31.4281,31.5807,30.8983,31.2575,39076500.0],["2022-05-17",31.9848,32.5236,31.8142,32.317,42635600.0],["2022-05-18",31.9848,32.0477,31.0689,31.3203,47396900.0],["2022-05-19",30.7905,31.2844,30.7546,30.9342,47002700.0],["2022-05-20",31.2485,31.4101,29.5963,30.4044,62406500.0],["2022-05-23",31.2126,32.5595,31.1228,32.2093,69081900.0],["2022-05-24",31.8501,32.2901,31.3922,32.0117,46146700.0],["2022-05-25",31.8771,32.5685,31.6885,32.1824,49343400.0],["2022-05-26",32.775,33.0803,32.6313,32.9276,60201200.0],["2022-05-27",33.1252,33.2689,32.8468,33.2419,43365600.0],["2022-05-31",33.0623,33.6999,32.8738,33.4036,71609200.0],["2022-06-01",33.637,33.646,32.4787,32.9276,35237900.0],["2022-06-02",32.8825,33.1534,32.5754,33.1444,35341900.0],["2022-06-03",32.9457,33.1263,32.6296,32.6838,25235200.0],["2022-06-06",33.1444,33.605,32.6025,32.6477,40394000.0],["2022-06-07",32.4219,32.8825,32.2774,32.8283,29152200.0],["2022-06-08",32.44,32.6116,32.0787,32.4129,33590600.0],["2022-06-09",32.2774,32.3677,31.1575,31.1666,49419000.0],["2022-06-10",30.417,30.7421,29.8209,29.9564,49318200.0],["2022-06-13",29.252,29.5951,28.6649,28.9178,61216600.0],["2022-06-14",28.8275,29.4416,28.2043,28.4121,49349800.0],["2022-06-15",28.8817,29.3423,28.3759,28.9449,51540100.0],["2022-06-16",28.4482,28.8997,27.8702,28.7643,61363400.0],["2022-06-17",28.9268,29.4236,28.5746,28.8275,80470300.0],["2022-06-21",29.7035,30.0648,29.4597,29.6674,53537200.0],["2022-06-22",29.252,29.7487,29.1887,29.4416,38305600.0],["2022-06-23",29.2429,29.27,28.2314,28.972,44091500.0],["2022-06-24",28.2224,29.5951,28.2043,29.1797,79504700.0],["2022-06-27",29.2791,29.4416,28.8185,29.2158,47900300.0],["2022-06-28",29.6493,30.2544,29.0713,29.1346,49863800.0],["2022-06-29",29.1075,29.2971,28.5927,28.7733,35149700.0],["2022-06-30",28.1502,28.4933,27.6715,28.114,46312300.0],["2022-07-01",27.9786,28.6017,27.6625,28.5024,40236100.0],["2022-07-05",27.816,28.2134,27.4999,28.2134,47411800.0],["2022-07-06",28.0057,28.2224,27.6715,27.9786,35933700.0],["2022-07-07",28.4482,28.9088,28.4211,28.7733,40137900.0],["2022-07-08",28.9088,29.1255,28.5024,28.7101,31153800.0],["2022-07-11",28.4933,28.7101,28.2585,28.4121,29311900.0],["2022-07-12",28.0147,28.9268,27.9786,28.3217,39527000.0],["2022-07-13",28.0598,28.1321,27.4548,27.8521,44153700.0],["2022-07-14",27.1748,27.2922,26.7955,27.2109,51707800.0],["2022-07-15",27.6805,29.4687,27.6444,29.1255,77801700.0],["2022-07-18",29.8751,30.146,28.9901,29.1346,56382900.0],["2022-07-19",29.7126,30.3628,29.5139,30.1189,46874900.0],["2022-07-20",29.9654,30.2093,29.7577,30.128,35514900.0],["2022-07-21",29.8841,30.4079,29.7577,30.3899,31244000.0],["2022-07-22",30.3447,30.6518,29.8841,30.1912,27115400.0],["2022-07-25",30.5073,30.6879,30.2002,30.4621,30381000.0],["2022-07-26",30.1731,30.5073,29.7667,29.848,30645700.0],["2022-07-27",30.0196,30.4983,29.7577,30.3357,30344800.0],["2022-07-28",30.2544,30.4802,29.7126,30.0919,40176500.0],["2022-07-29",30.2273,30.6518,30.1189,30.5344,48152500.0],["2022-08-01",30.3628,30.6066,30.0015,30.4441,32336700.0],["2022-08-02",30.3447,30.4531,29.8029,29.839,37884100.0],["2022-08-03",30.1822,30.4802,29.9564,30.3809,30065800.0],["2022-08-04",30.2725,30.4079,29.9564,30.1641,28404500.0],["2022-08-05",30.0557,31.004,30.0196,30.6699,35874500.0],["2022-08-08",30.8595,30.9679,30.2093,30.2454,33454300.0],["2022-08-09",30.3899,30.6699,30.1731,30.6337,40196900.0],["2022-08-10",31.1575,31.9974,31.1124,31.6723,61415800.0],["2022-08-11",32.3045,32.5664,32.1961,32.4309,50420800.0],["2022-08-12",32.6567,32.7922,32.2322,32.7831,31821700.0],["2022-08-15",32.3677,32.7831,32.2142,32.738,24908000.0],["2022-08-16",32.6838,33.3611,32.6025,33.0902,31870200.0],["2022-08-17",32.6928,33.0451,32.5845,32.8825,27125600.0],["2022-08-18",32.738,32.8735,32.5122,32.7651,23138300.0],["2022-08-19",32.4761,32.5393,31.8891,32.0426,36485400.0],["2022-08-22",31.3833,31.4465,31.1124,31.3562,31210300.0],["2022-08-23",31.3111,31.582,31.0311,31.0763,26588000.0],["2022-08-24",30.9318,31.4285,30.7511,31.1756,31389400.0],["2022-08-25",31.2478,31.862,31.1124,31.7355,40576700.0],["2022-08-26",32.0065,32.0426,30.724,30.7331,36152600.0],["2022-08-29",30.5795,30.8414,30.3538,30.6157,34931000.0],["2022-08-30",30.8685,30.9589,30.2905,30.7873,48194900.0],["2022-08-31",30.8324,31.0401,30.3447,30.3538,44917600.0],["2022-09-01",30.3083,30.4447,29.6901,30.4265,32848900.0],["2022-09-02",30.8447,31.3446,30.2447,30.3901,44000800.0],["2022-09-06",30.581,30.6628,29.6447,30.0538,40762400.0],["2022-09-07",29.8265,30.6083,29.6629,30.5174,40742600.0],["2022-09-08",30.4174,31.5719,30.2447,31.4992,44361800.0],["2022-09-09",31.7992,32.0446,31.6719,31.7628,37295100.0],["2022-09-12",31.9992,32.3901,31.8446,32.0628,30534000.0],["2022-09-13",31.4356,31.5628,30.7356,30.9083,40959600.0],["2022-09-14",31.0901,31.2901,30.4901,30.7901,32004400.0],["2022-09-15",30.7174,31.7265,30.6356,31.3719,44863300.0],["2022-09-16",31.081,31.1174,30.5992,31.0174,54281800.0],["2022-09-19",30.6538,31.6992,30.5719,31.5356,29782000.0],["2022-09-20",31.3628,31.6174,30.7992,31.0628,33591100.0],["2022-09-21",31.1901,31.2719,30.1083,30.1356,51667800.0],["2022-09-22",30.281,30.381,29.4447,29.5447,47527500.0],["2022-09-23",29.0265,29.172,28.372,28.8447,55316100.0],["2022-09-26",28.472,28.9265,27.8902,28.2084,40360200.0],["2022-09-27",28.4265,28.5174,27.5447,27.7902,43396600.0],["2022-09-28",27.7538,28.4629,27.6266,28.2447,38372900.0],["2022-09-29",27.8993,28.0902,27.4629,27.872,35220900.0],["2022-09-30",27.9629,28.3538,27.4266,27.4538,42294100.0],["2022-10-03",27.8084,28.4356,27.4538,28.2629,34591700.0],["2022-10-04",28.8356,29.5629,28.7811,29.4356,39758700.0],["2022-10-05",28.672,29.1174,28.5902,29.0174,35791100.0],["2022-10-06",28.7265,28.9811,28.5084,28.5993,40891900.0],["2022-10-07",28.3356,28.3993,27.7538,27.9538,52304600.0],["2022-10-10",28.0902,28.2265,27.5902,27.872,37669100.0],["2022-10-11",27.6084,27.6993,26.8811,27.0629,58124000.0],["2022-10-12",26.9448,27.5538,26.7993,27.1448,36137900.0],["2022-10-13",26.7357,28.8811,26.6448,28.8083,67671000.0],["2022-10-14",28.9174,29.6629,28.6993,28.8174,58108500.0],["2022-10-17",30.3265,30.7901,29.881,30.5628,88896800.0],["2022-10-18",31.7992,32.1446,31.1628,31.7083,81937900.0],["2022-10-19",31.4356,31.6628,30.6992,30.8356,43139900.0],["2022-10-20",30.8901,31.481,30.5356,30.6356,39549100.0],["2022-10-21",30.5083,31.8537,30.5083,31.7719,54870300.0],["2022-10-24",31.9174,32.0537,31.5537,31.881,33765600.0],["2022-10-25",31.581,32.3446,31.3901,32.1719,37132300.0],["2022-10-26",32.1992,32.8082,32.1355,32.4537,41104600.0],["2022-10-27",32.8628,33.0628,32.5173,32.6082,35261900.0],["2022-10-28",32.7628,32.9992,32.3992,32.8901,31659100.0],["2022-10-31",32.7264,33.0264,32.5537,32.7628,32565500.0],["2022-11-01",33.1264,33.4173,32.8264,32.9082,29913200.0],["2022-11-02",32.7901,33.89,32.681,32.8082,57380600.0],["2022-11-03",32.4537,32.8537,32.1901,32.6264,30046500.0],["2022-11-04",33.181,33.6355,32.9264,33.4446,39369400.0],["2022-11-07",33.6446,33.9446,33.39,33.6446,37533700.0],["2022-11-08",33.7173,34.0173,33.4082,33.7355,32664300.0],["2022-11-09",33.5264,33.5991,33.081,33.1991,30164400.0],["2022-11-10",33.9082,34.7446,33.7628,34.6627,45702800.0],["2022-11-11",34.7173,35.09,34.5173,34.9173,35688700.0],["2022-11-14",34.6264,34.7809,34.3173,34.3264,35541400.0],["2022-11-15",34.7173,34.8173,33.9082,34.2718,46082800.0],["2022-11-16",34.19,34.3082,33.8173,33.9628,23813000.0],["2022-11-17",33.5264,33.8173,33.2355,33.79,23689700.0],["2022-11-18",34.3537,34.4082,33.5628,33.8082,32041800.0],["2022-11-21",33.7173,34.1082,33.69,33.9173,27935700.0],["2022-11-22",34.1718,34.3627,34.0264,34.0809,23499300.0],["2022-11-23",34.0809,34.2355,33.9718,34.19,18934700.0],["2022-11-25",34.29,34.4264,34.1446,34.2718,16118500.0],["2022-11-28",33.9991,34.2355,33.481,33.5082,35428300.0],["2022-11-29",33.6173,33.7719,33.381,33.6355,27048800.0],["2022-11-30",33.5446,34.4082,32.9082,34.4082,51747900.0],["2022-12-01",34.2893,34.4631,33.2835,33.4207,46213200.0],["2022-12-02",32.9726,33.1829,32.744,32.9909,42295300.0],["2022-12-05",32.744,32.8172,31.217,31.5188,71386600.0],["2022-12-06",31.6102,31.7108,29.6351,30.1746,84085700.0],["2022-12-07",29.7997,30.1015,29.5803,29.9369,49234100.0],["2022-12-08",30.1472,30.1655,29.4248,29.6626,45491100.0],["2022-12-09",29.3608,29.8089,29.3334,29.6077,36985500.0],["2022-12-12",29.5437,29.9734,29.3151,29.9277,41060500.0],["2022-12-13",30.6775,30.7872,29.7814,29.946,54804800.0],["2022-12-14",29.9917,30.1746,29.4065,29.5163,48819500.0],["2022-12-15",29.0316,29.2511,28.7939,29.0499,49027600.0],["2022-12-16",28.9128,29.1962,28.6659,28.9859,61795200.0],["2022-12-19",29.0408,29.4705,29.0133,29.3151,38374100.0],["2022-12-20",29.626,29.7906,29.3882,29.434,35561100.0],["2022-12-21",29.7357,30.0557,29.6351,29.882,32544000.0],["2022-12-22",29.7357,29.7906,29.1414,29.6168,30234400.0],["2022-12-23",29.626,29.7906,29.434,29.69,21378600.0],["2022-12-27",29.7174,29.8729,29.5163,29.7449,22776100.0],["2022-12-28",29.7814,30.1472,29.7449,29.9643,30541000.0],["2022-12-29",30.074,30.3209,29.946,30.3026,22252900.0],["2022-12-30",30.2661,30.4489,30.0466,30.2843,28198900.0],["2023-01-03",30.3849,31.1713,30.3666,30.6409,35221500.0],["2023-01-04",30.9976,31.8388,30.9336,31.217,41998500.0],["2023-01-05",31.0158,31.217,30.705,31.153,34177000.0],["2023-01-06",31.1713,31.6193,30.6684,31.4639,34068700.0],["2023-01-09",31.7748,31.7839,30.8238,30.9884,43818800.0],["2023-01-10",30.8513,31.3359,30.7598,31.1987,35096000.0],["2023-01-11",31.1987,31.4913,31.089,31.4365,36783700.0],["2023-01-12",31.6376,31.8845,31.4182,31.5188,44230400.0],["2023-01-13",31.2719,32.36,30.2569,32.2137,89667800.0],["2023-01-17",31.7199,31.8479,31.2262,31.5645,56458400.0],["2023-01-18",31.3907,31.3999,30.6409,30.833,54517800.0],["2023-01-19",30.4306,30.6775,30.074,30.3849,42707100.0],["2023-01-20",30.4489,30.9884,30.2569,30.9518,45004400.0],["2023-01-23",30.9153,31.5553,30.8604,31.3816,33683300.0],["2023-01-24",31.2902,31.8114,31.0433,31.6102,26716700.0],["2023-01-25",31.3633,31.9668,31.3176,31.8845,28859700.0],["2023-01-26",32.0491,32.3234,31.8114,32.3143,30035500.0],["2023-01-27",32.4057,32.7166,32.2503,32.4149,29964900.0],["2023-01-30",32.1954,32.5154,32.168,32.2777,27353500.0],["2023-01-31",32.1588,32.4423,32.0034,32.4423,38917400.0],["2023-02-01",32.1863,33.1555,32.104,32.8446,44438700.0],["2023-02-02",33.0092,33.2652,32.4057,33.0366,33729100.0],["2023-02-03",32.9361,33.6127,32.8263,33.3109,37411700.0],["2023-02-06",33.1464,33.3201,32.8995,33.2561,29463200.0],["2023-02-07",33.0732,33.8321,33.0366,33.6218,44100200.0],["2023-02-08",33.2927,33.6858,33.2287,33.375,28032800.0],["2023-02-09",33.1646,33.2378,32.5154,32.6617,35257100.0],["2023-02-10",32.5063,32.5429,32.0308,32.5337,32898900.0],["2023-02-13",32.4423,32.7166,32.36,32.5977,29163900.0],["2023-02-14",32.5794,32.9086,32.424,32.5703,33625200.0],["2023-02-15",32.296,32.5611,32.1497,32.5154,23500100.0],["2023-02-16",32.3874,32.6069,32.2046,32.2594,22681100.0],["2023-02-17",32.0765,32.36,31.7656,32.3234,28562700.0],["2023-02-21",31.9211,32.0491,31.3359,31.5645,37068900.0],["2023-02-22",31.4182,31.5919,31.153,31.3542,38550400.0],["2023-02-23",31.4548,31.6376,30.961,31.3267,28488000.0],["2023-02-24",30.961,31.3542,30.9427,31.281,27046600.0],["2023-02-27",31.5005,31.7199,31.2444,31.281,30137500.0],["2023-02-28",31.409,31.5371,31.2536,31.3633,32620600.0],["2023-03-01",31.2262,31.5371,31.0707,31.217,29281600.0],["2023-03-02",30.9777,31.0145,30.3703,30.8213,44607200.0],["2023-03-03",30.9685,31.5575,30.9685,31.4379,39109100.0],["2023-03-06",31.5115,31.806,31.2814,31.3735,36646700.0],["2023-03-07",31.1526,31.1986,30.1863,30.3703,52855300.0],["2023-03-08",30.0574,30.3427,29.8549,29.9654,40045600.0],["2023-03-09",29.7077,29.8089,27.8947,28.1064,112457900.0],["2023-03-10",27.9039,28.5665,26.6154,27.8579,165330900.0],["2023-03-13",26.6154,27.3517,25.6491,26.2381,218403300.0],["2023-03-14",27.6002,27.6922,26.2013,26.4682,154255800.0],["2023-03-15",25.6583,26.2841,25.4743,26.2197,131104400.0],["2023-03-16",26.1185,27.1216,25.87,26.6615,108348800.0],["2023-03-17",26.3762,26.3762,25.419,25.6031,130665500.0],["2023-03-20",25.9896,26.1645,25.4466,25.5387,81441200.0],["2023-03-21",26.3486,26.6707,26.2381,26.3117,84854800.0],["2023-03-22",26.4222,26.4498,25.4374,25.4374,76925900.0],["2023-03-23",25.7688,25.8516,24.6552,24.8208,105335900.0],["2023-03-24",24.4803,25.1153,24.2226,24.9773,96872700.0],["2023-03-27",25.7043,26.367,25.6859,26.2197,102469800.0],["2023-03-28",26.1185,26.367,25.7504,25.8792,63416500.0],["2023-03-29",26.2197,26.4774,25.9896,26.3854,62666400.0],["2023-03-30",26.6154,26.7443,25.87,26.0448,67427100.0],["2023-03-31",26.3394,26.3946,26.008,26.3209,56482100.0],["2023-04-03",26.3578,26.6707,26.0725,26.3117,51996800.0],["2023-04-04",26.2749,26.367,25.4559,25.7504,56233300.0],["2023-04-05",25.4558,25.6859,25.2718,25.4374,47799400.0],["2023-04-06",25.5111,25.778,25.419,25.6215,41216600.0],["2023-04-10",25.4651,25.8608,25.4466,25.7135,40572700.0],["2023-04-11",25.7872,26.459,25.7319,26.4222,58761200.0],["2023-04-12",26.3946,26.6983,26.1093,26.2105,44313300.0],["2023-04-13",26.2841,26.3578,25.9896,26.2841,52261400.0],["2023-04-14",26.9652,27.4897,26.9191,27.1676,81110800.0],["2023-04-17",27.3977,27.9867,27.0572,27.9499,83704400.0],["2023-04-18",28.3456,28.4653,27.4253,28.1248,114498800.0],["2023-04-19",27.729,27.7934,27.4161,27.6646,65594200.0],["2023-04-20",27.4621,27.8211,27.3977,27.5174,43193800.0],["2023-04-21",27.3793,27.591,27.0664,27.4897,44759000.0],["2023-04-24",27.4161,27.5174,27.2321,27.3885,28020300.0],["2023-04-25",27.1032,27.1768,26.5234,26.5418,49718800.0],["2023-04-26",26.4682,26.6339,26.0449,26.1737,45848400.0],["2023-04-27",26.2473,26.7627,26.2473,26.5878,33060100.0],["2023-04-28",26.2565,27.0848,26.2381,26.9468,45592500.0],["2023-05-01",27.1492,27.186,26.6891,26.7259,34076800.0],["2023-05-02",26.551,26.5602,25.5019,25.916,70797700.0],["2023-05-03",25.916,26.2289,25.5939,25.6399,51139500.0],["2023-05-04",25.3822,25.5939,24.692,24.8392,82173800.0],["2023-05-05",25.419,25.6675,25.281,25.5019,50087100.0],["2023-05-08",25.8424,25.9068,25.4558,25.4835,34245500.0],["2023-05-09",25.235,25.6123,25.0693,25.4559,32188800.0],["2023-05-10",25.7319,25.7688,24.8668,25.1429,44446400.0],["2023-05-11",24.8577,25.2994,24.738,25.2074,34897300.0],["2023-05-12",25.327,25.3546,24.738,24.9313,38142000.0],["2023-05-15",24.9405,25.6031,24.8761,25.4466,38722800.0],["2023-05-16",25.5663,25.6767,25.1521,25.1798,33347500.0],["2023-05-17",25.5295,26.3854,25.5203,26.2933,61750400.0],["2023-05-18",26.1737,26.2289,25.7688,26.2013,51146100.0],["2023-05-19",26.1921,26.3854,25.7964,25.87,50062500.0],["2023-05-22",26.0449,26.1829,25.778,26.0817,36473700.0],["2023-05-23",26.0633,26.7627,26.0448,26.3025,51400400.0],["2023-05-24",26.0725,26.2381,25.7688,25.8608,50606900.0],["2023-05-25",25.7596,25.9896,25.6583,25.9252,40517800.0],["2023-05-26",25.9528,26.1369,25.5755,26.0541,57879100.0],["2023-05-30",26.0633,26.2197,25.7227,26.008,41819600.0],["2023-05-31",25.8608,25.916,25.2902,25.5755,61905200.0],["2023-06-01",25.7517,25.9558,25.3621,25.7703,57426100.0],["2023-06-02",26.1228,26.8557,26.0857,26.633,66578100.0],["2023-06-05",26.7351,26.7351,26.2527,26.4753,34757800.0],["2023-06-06",26.4011,27.3009,26.3918,27.1154,46297900.0],["2023-06-07",27.1803,27.505,26.9113,27.3473,44502600.0],["2023-06-08",27.1618,27.2545,26.8928,27.1154,41483100.0],["2023-06-09",27.0876,27.2731,26.9763,27.1525,32692000.0],["2023-06-12",27.1803,27.4215,26.8186,27.0226,41011300.0],["2023-06-13",27.0226,27.6442,26.9299,27.2731,42718800.0],["2023-06-14",27.4308,27.5792,26.8928,27.0134,38322800.0],["2023-06-15",26.8093,27.338,26.6145,27.2453,42044900.0],["2023-06-16",27.3937,27.5328,27.0505,27.0783,53050200.0],["2023-06-20",26.9113,26.9391,26.5124,26.7814,39040900.0],["2023-06-21",26.698,26.902,26.4753,26.5031,39553400.0],["2023-06-22",26.4382,26.466,25.8816,25.9373,50742900.0],["2023-06-23",25.7332,25.8723,25.594,25.7425,55181100.0],["2023-06-26",25.7888,26.2341,25.7796,26.0579,47519300.0],["2023-06-27",26.0672,26.3455,25.928,26.197,39081800.0],["2023-06-28",26.2063,26.2249,25.8816,26.0393,37803800.0],["2023-06-29",26.4382,26.902,26.3454,26.5866,68376400.0],["2023-06-30",26.8464,27.0041,26.5959,26.6145,50479000.0],["2023-07-03",26.6237,27.2267,26.5774,27.0876,30995800.0],["2023-07-05",27.0319,27.2917,26.8557,26.9763,37492000.0],["2023-07-06",26.7165,26.7351,26.0672,26.2341,52098000.0],["2023-07-07",26.2527,26.7351,26.2434,26.466,34288000.0],["2023-07-10",26.5217,26.7629,26.4104,26.5866,36086000.0],["2023-07-11",26.5866,26.9763,26.364,26.9206,40978700.0],["2023-07-12",27.3751,27.7277,27.1525,27.236,41855500.0],["2023-07-13",27.3844,27.7091,27.2824,27.5236,39589000.0],["2023-07-14",27.8297,27.9225,26.9484,27.0041,58720300.0],["2023-07-17",27.0412,27.4215,27.0134,27.2731,49477200.0],["2023-07-18",27.8297,28.6275,27.7555,28.4791,98253800.0],["2023-07-19",28.6553,29.4067,28.4698,29.249,70619800.0],["2023-07-20",29.0635,29.4995,28.9985,29.3974,42128800.0],["2023-07-21",29.5644,29.7871,29.147,29.6665,70872400.0],["2023-07-24",29.685,30.4735,29.6665,30.288,64548600.0],["2023-07-25",30.39,30.4179,29.7499,29.8242,51208800.0],["2023-07-26",29.9077,30.1859,29.8242,30.0654,41814600.0],["2023-07-27",30.0839,30.3715,29.518,29.6386,45529500.0],["2023-07-28",29.8242,29.8334,29.416,29.5922,33296500.0],["2023-07-31",29.5922,29.9169,29.4809,29.685,29093400.0],["2023-08-01",29.5366,29.6294,29.147,29.3325,32712000.0],["2023-08-02",28.9058,29.0171,28.5533,28.9336,38855100.0],["2023-08-03",28.7017,29.2676,28.646,29.1377,27933400.0],["2023-08-04",29.0913,29.3789,28.9151,29.0356,30768100.0],["2023-08-07",29.1377,29.5922,29.1377,29.5737,31745200.0],["2023-08-08",29.0356,29.0449,28.275,29.0078,45951800.0],["2023-08-09",28.9614,29.0171,28.5997,28.6275,30732100.0],["2023-08-10",28.7666,29.0542,28.5718,28.7017,26062600.0],["2023-08-11",28.5718,29.1284,28.5254,29.0264,35720700.0],["2023-08-14",28.8037,28.8594,28.5254,28.6924,32563700.0],["2023-08-15",28.2935,28.3399,27.6813,27.774,43406100.0],["2023-08-16",27.5978,27.6813,27.0968,27.1711,47220400.0],["2023-08-17",27.3102,27.403,27.0041,27.1618,37202200.0],["2023-08-18",26.9391,27.2267,26.8835,27.0041,31430400.0],["2023-08-21",27.1061,27.1803,26.7165,27.0412,34959000.0],["2023-08-22",27.0226,27.1247,26.364,26.3826,37564200.0],["2023-08-23",26.3918,26.4475,26.1414,26.3918,44686600.0],["2023-08-24",26.3454,26.7072,26.3176,26.5495,31934800.0],["2023-08-25",26.5681,26.7072,26.2527,26.4382,34253200.0],["2023-08-28",26.6145,26.902,26.5031,26.6794,33075200.0],["2023-08-29",26.8,27.1432,26.6423,27.0597,30428200.0],["2023-08-30",27.1061,27.1525,26.8371,26.9391,33366400.0],["2023-08-31",27.0607,27.0982,26.6866,26.8175,37243000.0],["2023-09-01",26.9017,27.2478,26.9017,27.1075,35228600.0],["2023-09-05",27.0701,27.2385,26.6585,26.7988,46543600.0],["2023-09-06",26.565,26.7147,26.3031,26.5556,45022600.0],["2023-09-07",26.5743,26.7053,26.247,26.3124,35023600.0],["2023-09-08",26.3031,26.5463,26.1534,26.5276,36513900.0],["2023-09-11",26.6679,26.9017,26.565,26.6398,34168300.0],["2023-09-12",26.6211,27.2572,26.565,27.0982,42284000.0],["2023-09-13",27.2385,27.3039,26.8456,27.014,37215700.0],["2023-09-14",27.2852,27.5378,27.2198,27.3133,44634800.0],["2023-09-15",27.0795,27.2104,26.8924,26.9766,61661100.0],["2023-09-18",26.9391,26.9391,26.6492,26.9017,25752300.0],["2023-09-19",26.9017,27.0701,26.6679,26.7988,34888100.0],["2023-09-20",26.9485,27.0982,26.6866,26.7053,26641100.0],["2023-09-21",26.5276,26.7427,26.2095,26.2376,39906000.0],["2023-09-22",26.2563,26.3686,25.8167,25.8541,41284400.0],["2023-09-25",25.7231,25.8354,25.5828,25.8167,32749200.0],["2023-09-26",25.5735,25.7231,25.2648,25.4145,42237400.0],["2023-09-27",25.4706,25.826,25.3209,25.508,38296300.0],["2023-09-28",25.4145,25.8541,25.4145,25.7793,36734300.0],["2023-09-29",26.0879,26.1815,25.508,25.6109,40645900.0],["2023-10-02",25.508,25.5922,24.8626,24.9748,50388600.0],["2023-10-03",24.7784,24.8065,24.1517,24.2359,62144500.0],["2023-10-04",24.2078,24.3294,23.9272,24.2639,55696400.0],["2023-10-05",24.1143,24.4042,23.9085,24.3762,49044100.0],["2023-10-06",24.1049,24.5352,23.8243,24.3855,58177300.0],["2023-10-09",24.0956,24.6568,24.0582,24.61,39953700.0],["2023-10-10",24.8906,25.5361,24.8532,25.2648,51960100.0],["2023-10-11",25.4145,25.667,25.1619,25.2742,38508200.0],["2023-10-12",25.2274,25.3303,24.8907,25.1619,44249800.0],["2023-10-13",25.6577,25.9289,24.8065,25.031,55089700.0],["2023-10-16",25.4051,25.4238,25.0403,25.2461,56817500.0],["2023-10-17",25.3022,26.0692,24.9935,25.8354,95344200.0],["2023-10-18",25.7606,26.2283,25.4519,25.5454,68371100.0],["2023-10-19",25.4893,25.9851,25.1432,25.218,58611000.0],["2023-10-20",25.0684,25.1993,24.5446,24.61,62058400.0],["2023-10-23",24.4417,24.5165,23.8711,23.9178,59857200.0],["2023-10-24",24.0769,24.1985,23.7588,23.8243,55975700.0],["2023-10-25",23.7401,23.9927,23.553,23.8991,45522400.0],["2023-10-26",23.843,24.6568,23.7962,24.4323,60921000.0],["2023-10-27",24.3855,24.3855,23.3473,23.5437,64709300.0],["2023-10-30",23.684,24.1143,23.6466,24.0301,41891900.0],["2023-10-31",24.0769,24.6755,24.0582,24.6381,50106700.0],["2023-11-01",24.7316,24.9,24.4604,24.6942,44046300.0],["2023-11-02",24.9842,25.8728,24.8719,25.8354,63278300.0],["2023-11-03",26.3405,27.0607,26.3124,26.5837,62613600.0],["2023-11-06",26.7147,26.9111,26.2095,26.4995,45548000.0],["2023-11-07",26.2376,26.434,26.1441,26.3405,33081900.0],["2023-11-08",26.3405,26.3779,25.8822,26.0879,31896000.0],["2023-11-09",26.2563,26.2657,25.6296,25.7512,32267900.0],["2023-11-10",25.9663,25.9757,25.5735,25.8915,32858500.0],["2023-11-13",25.7606,26.0505,25.6483,25.9102,28521800.0],["2023-11-14",26.6585,27.5097,26.6305,27.332,66676300.0],["2023-11-15",27.3133,27.8091,27.3133,27.7062,46968900.0],["2023-11-16",27.5284,27.781,27.332,27.6313,36952800.0],["2023-11-17",27.7904,28.0616,27.6407,28.0429,38493300.0],["2023-11-20",28.0429,28.2955,27.8278,28.071,46783400.0],["2023-11-21",28.0523,28.0523,27.6407,27.7436,41611900.0],["2023-11-22",27.8184,27.8652,27.6126,27.7155,41422700.0],["2023-11-24",27.5752,27.9587,27.5752,27.8091,15815600.0],["2023-11-27",27.6875,27.7716,27.6033,27.65,42039500.0],["2023-11-28",27.622,27.7342,27.4255,27.622,29705800.0],["2023-11-29",27.9494,28.6322,27.8839,28.3516,57954900.0],["2023-11-30",28.4836,28.8041,28.3233,28.7476,52547700.0],["2023-12-01",28.6627,29.2756,28.6156,29.1907,46133300.0],["2023-12-04",28.7853,29.2284,28.7759,29.0587,37811300.0],["2023-12-05",28.9267,29.0304,28.5967,28.8324,45723100.0],["2023-12-06",29.021,29.7187,28.7004,28.7853,49803100.0],["2023-12-07",28.8419,29.1624,28.7947,28.9079,32699600.0],["2023-12-08",28.9173,29.3604,28.8607,29.1907,34794300.0],["2023-12-11",29.153,29.3039,28.955,29.087,32254000.0],["2023-12-12",29.0116,29.0964,28.7099,28.9833,34566700.0],["2023-12-13",28.9927,30.2939,28.8796,30.209,60311100.0],["2023-12-14",30.7559,32.123,30.7087,32.0004,107190000.0],["2023-12-15",31.8873,32.0758,31.3876,31.6798,83771800.0],["2023-12-18",31.7836,31.859,31.5007,31.5196,40694700.0],["2023-12-19",31.1424,31.7458,30.9256,31.595,44534800.0],["2023-12-20",31.4724,31.7836,31.067,31.0953,44711400.0],["2023-12-21",31.3404,31.5384,31.0104,31.3027,32325700.0],["2023-12-22",31.3121,31.7459,31.3027,31.5196,37265900.0],["2023-12-26",31.5384,32.0193,31.463,31.925,24845400.0],["2023-12-27",31.8684,32.0099,31.7364,31.9061,24498600.0],["2023-12-28",31.8873,32.0287,31.8401,31.9439,21799600.0],["2023-12-29",32.0004,32.0476,31.6327,31.7459,28060700.0],["2024-01-02",31.4819,32.123,31.3687,31.9627,36668600.0],["2024-01-03",31.727,31.8401,31.3404,31.6139,45988700.0],["2024-01-04",31.6516,32.3493,31.6233,31.8684,39834600.0],["2024-01-05",31.8684,32.7076,31.7836,32.4624,49242400.0],["2024-01-08",32.3399,32.3399,31.7176,32.2079,40253900.0],["2024-01-09",31.8873,31.9061,31.595,31.7081,39268800.0],["2024-01-10",31.5856,31.7081,31.3404,31.6798,34904000.0],["2024-01-11",31.4536,31.5856,30.9067,31.2556,48790600.0],["2024-01-12",30.407,31.2933,30.1336,30.9256,74344300.0],["2024-01-16",30.5579,30.6521,30.0016,30.2844,58420800.0],["2024-01-17",29.9073,30.1619,29.483,29.9827,48811300.0],["2024-01-18",29.9356,29.9544,29.6056,29.9167,35484400.0],["2024-01-19",29.9827,30.3881,29.7659,30.3787,49493600.0],["2024-01-22",30.5107,31.1047,30.473,30.6899,43903400.0],["2024-01-23",30.6804,30.9444,30.539,30.8973,30003400.0],["2024-01-24",31.1424,31.4347,31.0293,31.0953,36403900.0],["2024-01-25",31.3121,31.5384,30.9539,31.4819,46204000.0],["2024-01-26",31.4913,31.7459,31.4159,31.5196,30839800.0],["2024-01-29",31.4913,31.727,31.3404,31.6893,30269300.0],["2024-01-30",31.9627,32.8961,31.9061,32.8018,60315700.0],["2024-01-31",32.5944,33.0941,32.057,32.0664,54716000.0],["2024-02-01",31.991,32.2927,31.0481,31.6327,57084800.0],["2024-02-02",31.463,31.7836,31.2744,31.5573,40416000.0],["2024-02-05",31.2179,31.3876,30.9821,31.1047,43573000.0],["2024-02-06",31.0387,31.4536,31.001,31.1519,27188000.0],["2024-02-07",31.1707,31.3593,30.7653,31.2839,29660100.0],["2024-02-08",31.1613,31.3781,30.9256,31.2273,36852200.0],["2024-02-09",31.2084,31.3499,30.9633,31.1801,36176000.0],["2024-02-12",31.1141,32.0287,31.0953,31.6987,34160400.0],["2024-02-13",31.2273,31.4064,30.5013,30.8784,43801500.0],["2024-02-14",31.0953,31.2839,30.9916,31.2367,27833900.0],["2024-02-15",31.4159,32.2833,31.4159,32.123,41683100.0],["2024-02-16",31.9816,32.1984,30.6333,32.1418,33290700.0],["2024-02-20",31.8496,32.1419,31.8401,32.0193,30372900.0],["2024-02-21",31.4536,31.8118,31.2744,31.7741,37847100.0],["2024-02-22",31.463,32.123,31.463,31.6893,42756900.0],["2024-02-23",31.8024,32.1041,31.5761,31.9816,30586000.0],["2024-02-26",31.859,32.2644,31.6139,31.6893,31129200.0],["2024-02-27",31.8024,32.4624,31.7836,32.321,40536300.0],["2024-02-28",32.2644,32.6227,32.1607,32.3493,39548600.0],["2024-02-29",32.5961,32.9,32.4252,32.7765,43863400.0],["2024-03-01",32.786,32.9,32.3113,32.6151,38432300.0],["2024-03-04",32.5582,33.6311,32.5202,33.3747,49136400.0],["2024-03-05",33.1658,33.9159,33.1089,33.6026,47591600.0],["2024-03-06",33.8495,33.9824,33.2988,33.6311,49149700.0],["2024-03-07",33.802,34.0869,33.4697,33.8305,35900700.0],["2024-03-08",34.0584,34.3052,33.7071,33.802,42769900.0],["2024-03-11",33.6026,34.1153,33.4887,34.0774,34131500.0],["2024-03-12",34.0868,34.3242,33.9729,34.1438,29260400.0],["2024-03-13",34.1438,34.6091,34.1438,34.2578,38289600.0],["2024-03-14",34.1058,34.3907,33.6881,33.8875,40178100.0],["2024-03-15",33.4982,34.1913,33.4602,33.6216,69646400.0],["2024-03-18",33.859,34.2673,33.6026,34.1913,50617900.0],["2024-03-19",34.0774,34.5521,34.0394,34.2103,46113800.0],["2024-03-20",34.0299,35.0174,33.9254,34.8939,40519000.0],["2024-03-21",35.0648,35.701,35.0174,35.6155,43219500.0],["2024-03-22",35.5206,35.7105,35.1313,35.1788,29001100.0],["2024-03-25",35.2262,35.3972,34.9794,34.9984,30480200.0],["2024-03-26",35.1313,35.3592,34.9414,35.2168,33673400.0],["2024-03-27",35.3687,35.9384,35.3592,35.9004,36350200.0],["2024-03-28",35.8149,36.0808,35.5301,36.0048,42262500.0],["2024-04-01",36.0238,36.4131,35.5491,35.625,33908000.0],["2024-04-02",35.3117,35.682,35.2832,35.4161,34806800.0],["2024-04-03",35.5111,36.0998,35.3877,35.5491,33338500.0],["2024-04-04",35.7959,36.0428,35.0079,35.0553,42888200.0],["2024-04-05",34.9509,35.4541,34.8749,35.2357,30823500.0],["2024-04-08",35.3212,35.682,35.2547,35.606,29470300.0],["2024-04-09",35.6155,35.8624,35.3212,35.8244,30967300.0],["2024-04-10",35.3022,35.3497,34.704,34.799,37610700.0],["2024-04-11",34.8939,34.8939,34.2293,34.5141,38604000.0],["2024-04-12",34.0014,34.2673,33.7355,33.9824,47126100.0],["2024-04-15",34.4951,34.9034,33.9539,34.1343,44392000.0],["2024-04-16",34.2767,34.3432,32.4252,32.9285,95566100.0],["2024-04-17",33.1279,33.9444,32.9949,33.4507,65951400.0],["2024-04-18",33.745,34.1723,33.4032,33.9634,44506200.0],["2024-04-19",34.2767,35.2452,34.2388,35.1028,56273700.0],["2024-04-22",35.1313,35.9953,35.0079,35.8244,43867100.0],["2024-04-23",36.0238,36.4796,35.9194,36.4321,39180300.0],["2024-04-24",36.0998,36.546,36.0808,36.3846,28670600.0],["2024-04-25",36.0143,36.3372,35.4921,35.9953,41116000.0],["2024-04-26",36.0143,36.3751,35.8719,35.9194,28668700.0],["2024-04-29",35.9289,36.1378,35.5586,35.6535,26438800.0],["2024-04-30",35.4636,35.7675,35.1123,35.1408,30283800.0],["2024-05-01",35.3307,35.6155,34.9129,35.0838,32272000.0],["2024-05-02",35.4826,35.5966,34.799,35.0174,34860300.0],["2024-05-03",35.3687,35.6345,35.2073,35.3687,34082700.0],["2024-05-06",35.758,35.8814,35.4731,35.7864,28422300.0],["2024-05-07",35.7959,36.2232,35.7959,35.9289,29119500.0],["2024-05-08",35.7959,35.9099,35.625,35.8054,32803300.0],["2024-05-09",35.6345,36.4796,35.5681,36.3466,26855400.0],["2024-05-10",36.5365,36.8214,36.3941,36.5081,27359100.0],["2024-05-13",36.6695,36.8214,36.2517,36.2802,24060600.0],["2024-05-14",36.4606,36.8309,36.4321,36.546,27594800.0],["2024-05-15",36.8404,37.2582,36.8214,36.9448,34084400.0],["2024-05-16",36.9543,37.3721,36.7549,37.2392,32554200.0],["2024-05-17",37.4576,37.4955,37.1822,37.3056,25537300.0],["2024-05-20",37.2772,37.4765,36.8309,36.8594,28369800.0],["2024-05-21",36.8119,37.7424,36.8119,37.6475,31799200.0],["2024-05-22",37.4196,37.7994,37.3531,37.7519,42837600.0],["2024-05-23",37.7614,37.8279,36.9733,37.1917,39033900.0],["2024-05-24",37.1822,37.7709,37.0967,37.6949,22166300.0],["2024-05-28",37.6475,37.7329,37.1347,37.3341,31217900.0],["2024-05-29",36.8784,36.9353,36.6125,36.7644,26677500.0],["2024-05-30",36.7739,37.1442,35.6915,36.679,50989100.0],["2024-05-31",36.7454,38.0557,36.7075,37.9703,58188400.0],["2024-06-03",38.0178,38.1602,37.3721,37.8658,31898600.0],["2024-06-04",37.619,38.1127,37.4291,37.6759,26974200.0],["2024-06-05",37.8089,37.9703,37.524,37.9418,34140300.0],["2024-06-06",37.8943,37.9798,37.4291,37.6949,38676400.0],["2024-06-07",37.523,38.1726,37.523,38.0006,25928700.0],["2024-06-10",37.8096,38.0579,37.4561,37.8955,37176200.0],["2024-06-11",37.5708,37.5899,36.7397,37.1218,44629000.0],["2024-06-12",38.0197,38.0961,37.351,37.6472,38964700.0],["2024-06-13",37.5325,37.5899,37.1886,37.5039,40018700.0],["2024-06-14",37.351,37.714,37.1695,37.4848,32347900.0],["2024-06-17",37.3415,37.7618,37.2364,37.7427,26135400.0],["2024-06-18",37.7905,38.2299,37.6949,38.2012,30804500.0],["2024-06-20",38.0006,38.5069,37.972,38.2012,29383300.0],["2024-06-21",38.0675,38.1248,37.609,37.7236,72244900.0],["2024-06-24",37.9911,38.5356,37.8764,38.2299,31064900.0],["2024-06-25",38.0006,38.2776,37.5898,37.6185,30596000.0],["2024-06-26",37.4179,37.5898,36.7492,37.2555,44310200.0],["2024-06-27",36.9689,37.5898,36.625,37.4943,29464200.0],["2024-06-28",37.9624,38.2681,37.5612,37.9911,52028200.0],["2024-07-01",38.1248,38.5356,37.8955,38.2203,26770500.0],["2024-07-02",38.2108,39.1278,38.1726,39.0992,35626100.0],["2024-07-03",39.1852,39.3571,38.9272,39.0705,17100700.0],["2024-07-05",39.0992,39.1278,38.4878,38.6024,23489000.0],["2024-07-08",38.7839,39.2043,38.6215,38.803,26728500.0],["2024-07-09",38.9368,39.9589,38.7839,39.5673,34697200.0],["2024-07-10",39.4335,39.892,39.2329,39.8729,25333400.0],["2024-07-11",39.9016,40.0258,39.5386,39.9398,33824600.0],["2024-07-12",39.6341,40.0449,39.252,39.7297,31856600.0],["2024-07-15",39.978,40.341,39.8347,40.0162,36648100.0],["2024-07-16",40.6181,42.414,40.3315,42.156,75953300.0],["2024-07-17",41.6975,42.4522,41.6975,42.0127,65713600.0],["2024-07-18",41.6689,42.2611,41.0097,41.0861,48549200.0],["2024-07-19",40.9428,41.6115,40.7805,40.9811,43903000.0],["2024-07-22",40.7327,40.9524,40.0831,40.4079,42838300.0],["2024-07-23",40.3315,40.8664,40.2646,40.513,36705100.0],["2024-07-24",40.3888,40.8378,40.1882,40.3028,36567200.0],["2024-07-25",40.1404,40.4079,39.7965,39.8156,41593900.0],["2024-07-26",39.7201,40.0831,39.5577,39.8061,52049300.0],["2024-07-29",39.9112,40.0067,39.1469,39.252,37133100.0],["2024-07-30",39.2138,40.0162,38.9845,39.4335,44163200.0],["2024-07-31",39.3858,39.5291,38.4209,38.5069,50851600.0],["2024-08-01",38.6311,38.6406,37.2364,37.7331,60107800.0],["2024-08-02",36.3002,36.8065,35.5169,35.899,76728000.0],["2024-08-05",34.0554,35.3068,33.5682,35.0106,76075200.0],["2024-08-06",35.0106,35.6411,34.9055,35.2685,40614100.0],["2024-08-07",36.3958,36.8638,35.6029,35.6315,44952400.0],["2024-08-08",36.1283,36.7014,35.9754,36.5008,36557800.0],["2024-08-09",36.4531,36.7301,36.2143,36.5677,26411200.0],["2024-08-12",36.7779,36.9976,36.3098,36.4626,33040600.0],["2024-08-13",36.6537,36.7588,36.4149,36.7397,21553500.0],["2024-08-14",36.797,37.1791,36.711,37.074,25658900.0],["2024-08-15",37.6663,37.9051,37.2269,37.2842,37379800.0],["2024-08-16",37.2555,37.6567,37.246,37.5803,26886600.0],["2024-08-19",37.714,37.9624,37.6854,37.8955,27268900.0],["2024-08-20",37.3701,37.4848,36.625,36.9594,44440800.0],["2024-08-21",37.1313,37.246,36.6728,37.0167,33751100.0],["2024-08-22",37.0453,37.5325,36.8447,37.4848,35421600.0],["2024-08-23",37.5134,38.3732,37.5134,37.9911,45616600.0],["2024-08-26",38.2108,38.4018,37.886,38.1344,44659500.0],["2024-08-27",38.2108,38.335,37.8382,37.8955,32323900.0],["2024-08-28",37.5803,38.4687,37.5707,38.163,40700500.0],["2024-08-29",38.2585,38.5356,37.7618,38.3732,34810800.0],["2024-08-30",38.3732,39.0323,38.335,38.9272,49098200.0],["2024-09-03",38.7648,39.0705,38.4305,38.8795,48489300.0],["2024-09-04",38.8413,39.1183,38.4782,38.6884,39629600.0],["2024-09-05",38.975,39.1087,38.2203,38.3445,34214500.0],["2024-09-06",38.2387,38.3445,37.0753,37.2676,47007600.0],["2024-09-09",37.7388,38.1811,37.5945,37.9503,37610200.0],["2024-09-10",38.3061,38.3061,36.8542,37.7676,53983900.0],["2024-09-11",37.4888,37.5272,36.5465,37.4984,41190000.0],["2024-09-12",37.5465,37.8157,37.0465,37.2869,39921600.0],["2024-09-13",37.383,37.5849,36.96,37.1619,31887300.0],["2024-09-16",37.3157,37.7003,37.2965,37.5945,26336400.0],["2024-09-17",37.7676,38.2676,37.7003,38.0272,27769400.0],["2024-09-18",38.0945,38.5753,37.9022,38.0945,42527800.0],["2024-09-19",38.4984,39.4695,38.4695,39.2964,57977800.0],["2024-09-20",39.056,39.1618,38.6907,38.7195,70725000.0],["2024-09-23",38.6618,38.8829,38.2195,38.3349,31714800.0],["2024-09-24",38.3157,38.4407,37.7388,37.9311,32534900.0],["2024-09-25",37.7388,37.8926,37.4407,37.7388,28866000.0],["2024-09-26",37.8734,38.1907,37.6042,37.9984,39601400.0],["2024-09-27",38.1234,38.3637,37.8349,37.883,27861100.0],["2024-09-30",37.7195,38.258,37.5176,38.1522,35055200.0],["2024-10-01",37.9888,38.0368,37.4407,37.7099,26291200.0],["2024-10-02",37.7388,38.0176,37.5465,37.7195,23302700.0],["2024-10-03",37.4792,37.758,37.2388,37.7388,26030200.0],["2024-10-04",38.3926,38.7003,38.0945,38.5657,34209900.0],["2024-10-07",38.6618,38.883,38.1811,38.4214,27177500.0],["2024-10-08",38.508,38.6041,38.2772,38.3926,26023600.0],["2024-10-09",38.3349,38.8349,38.1907,38.6426,27421000.0],["2024-10-10",38.4695,38.5849,38.2387,38.431,26182300.0],["2024-10-11",38.9406,40.5463,38.8445,40.3348,50660700.0],["2024-10-14",40.3444,40.556,40.1137,40.2963,28098900.0],["2024-10-15",41.5655,41.6905,40.431,40.5175,61490000.0],["2024-10-16",40.5848,41.4405,40.5271,41.1521,42437800.0],["2024-10-17",41.1809,41.3444,40.8348,40.9598,31708600.0],["2024-10-18",40.7963,41.0079,40.4886,40.6906,30593500.0],["2024-10-21",40.6233,40.7771,40.1329,40.1521,26589500.0],["2024-10-22",40.0464,40.7771,39.9694,40.6713,37104400.0],["2024-10-23",40.5752,40.8348,40.4021,40.7098,28569400.0],["2024-10-24",40.6906,41.0175,40.354,41.0079,28392000.0],["2024-10-25",41.2675,41.3252,40.181,40.2771,27466900.0],["2024-10-28",40.4502,41.104,40.3925,40.979,24527600.0],["2024-10-29",40.9502,41.1617,40.8348,40.8925,22313500.0],["2024-10-30",40.1041,41.2482,40.0368,40.681,38100500.0],["2024-10-31",40.6617,40.9117,40.1906,40.2098,28138200.0],["2024-11-01",40.5271,40.7963,40.1425,40.1521,31220000.0],["2024-11-04",40.0079,40.4021,39.5272,39.7387,31110100.0],["2024-11-05",39.9118,40.3925,39.7868,40.2675,30851400.0],["2024-11-06",43.0751,43.7962,42.3059,43.6616,110086700.0],["2024-11-07",43.3058,43.4885,42.7962,43.0462,48339700.0],["2024-11-08",43.402,43.7481,43.2193,43.3924,38331800.0],["2024-11-11",43.8443,44.7289,43.8251,44.3058,43293500.0],["2024-11-12",44.3635,44.6616,44.075,44.0943,38155900.0],["2024-11-13",44.4212,44.6904,44.0654,44.1039,36903900.0],["2024-11-14",44.1808,44.3827,43.9693,44.1327,35733100.0],["2024-11-15",43.8635,45.0365,43.8635,44.95,40488900.0],["2024-11-18",44.95,45.2096,44.7,44.9212,32360300.0],["2024-11-19",44.2193,44.825,44.1808,44.6231,28534100.0],["2024-11-20",44.7769,44.8442,44.152,44.2866,28021000.0],["2024-11-21",44.6039,45.2385,44.5173,44.6712,45336500.0],["2024-11-22",44.5846,45.4019,44.4981,45.1904,37996200.0],["2024-11-25",45.4404,45.9019,45.3442,45.6711,42718600.0],["2024-11-26",45.6807,45.998,45.3923,45.9115,30301500.0],["2024-11-27",45.9788,46.1326,45.8154,45.9307,23278400.0],["2024-11-29",45.9596,46.2288,45.6711,45.6807,23262000.0],["2024-12-02",45.9019,45.9788,45.0462,45.2288,35891500.0],["2024-12-03",45.5461,45.6519,44.8539,45.0173,38123800.0],["2024-12-04",44.8923,44.9788,44.3539,44.5846,24941300.0],["2024-12-05",44.7673,45.4211,44.7096,45.1904,31572100.0],["2024-12-06",45.4998,45.4998,44.8616,45.2,28931700.0],["2024-12-09",45.0163,45.2,44.3782,44.3879,34660900.0],["2024-12-10",44.3879,44.7553,44.0785,44.2332,35665800.0],["2024-12-11",44.4749,44.6296,43.9625,44.5523,36790500.0],["2024-12-12",44.6103,44.9293,44.3976,44.5523,24017300.0],["2024-12-13",44.5619,44.5716,43.8755,44.1558,32902300.0],["2024-12-16",44.0785,44.1655,43.6628,43.9625,27330400.0],["2024-12-17",43.6918,43.6918,43.1407,43.5564,33054600.0],["2024-12-18",43.6434,43.9238,41.9128,42.0578,41771900.0],["2024-12-19",42.5122,43.0053,41.8741,41.9418,38583600.0],["2024-12-20",41.7677,42.928,41.6711,42.7056,74222200.0],["2024-12-23",42.4445,42.6476,41.3617,42.4349,35374800.0],["2024-12-24",42.4735,42.9473,42.4735,42.9086,12054400.0],["2024-12-26",42.7443,43.102,42.6476,43.073,16077400.0],["2024-12-27",42.7733,43.2954,42.5992,42.8699,17972500.0],["2024-12-30",42.4349,42.6766,42.1061,42.4542,16109800.0],["2024-12-31",42.5799,42.7636,42.2608,42.4929,16110400.0],["2025-01-02",42.6766,43.1117,42.3478,42.8216,25610600.0],["2025-01-03",43.2664,43.363,42.6862,43.3244,23455700.0],["2025-01-06",43.6628,44.6199,43.6047,43.8948,30518500.0],["2025-01-07",44.7456,45.1034,44.1365,44.5523,41111200.0],["2025-01-08",44.3782,44.7263,44.1752,44.6779,40246000.0],["2025-01-10",44.4749,44.5233,43.2567,43.6144,40741300.0],["2025-01-13",43.6047,43.8368,43.2083,43.5661,34353600.0],["2025-01-14",44.0882,44.3976,43.7304,44.2622,36379000.0],["2025-01-15",45.5578,45.8865,45.2871,45.5384,57154800.0],["2025-01-16",45.4418,45.9348,44.3009,45.0937,56339300.0],["2025-01-17",45.0647,45.3257,44.5523,44.9873,44486100.0],["2025-01-21",45.0744,45.5868,44.997,45.113,52089100.0],["2025-01-22",45.055,45.1807,44.2429,44.2719,40296200.0],["2025-01-23",44.5233,45.3354,44.5233,44.852,35324100.0],["2025-01-24",44.6973,45.3064,44.6199,44.9777,24655100.0],["2025-01-27",45.0067,45.5771,44.8423,45.5288,44260000.0],["2025-01-28",45.5191,45.8672,45.1614,45.2871,27156600.0],["2025-01-29",45.2,45.8188,45.0937,45.2,23681500.0],["2025-01-30",45.5481,45.6061,44.8617,45.171,31199900.0],["2025-01-31",45.1517,45.2774,44.6296,44.765,30388900.0],["2025-02-03",43.9141,44.939,43.6144,44.6779,36497700.0],["2025-02-04",44.8133,45.5674,44.736,45.1614,32894000.0],["2025-02-05",45.4224,45.5674,45.0937,45.5481,27696600.0],["2025-02-06",45.8672,46.3893,45.6061,46.1572,39793400.0],["2025-02-07",46.2539,46.3796,45.8092,45.8285,26504700.0],["2025-02-10",45.9058,45.9832,44.8616,45.1227,26725200.0],["2025-02-11",45.0067,45.3741,44.7456,45.2387,20314900.0],["2025-02-12",45.026,45.0357,44.4169,44.6779,29777100.0],["2025-02-13",44.9777,45.026,44.4459,44.794,26815400.0],["2025-02-14",44.939,45.5288,44.939,45.4031,25960500.0],["2025-02-18",45.0163,45.1034,44.6296,44.9873,37824100.0],["2025-02-19",44.3589,44.5329,43.9141,44.4846,38967800.0],["2025-02-20",44.3782,44.6586,43.5467,43.7981,40001100.0],["2025-02-21",43.7498,44.0012,43.0633,43.3244,43485900.0],["2025-02-24",43.5371,43.8851,42.9666,42.986,35512200.0],["2025-02-25",43.0537,43.3534,41.9128,42.4832,38119000.0],["2025-02-26",42.5799,43.073,42.4059,42.4832,32251700.0],["2025-02-27",42.6282,43.2954,42.4832,42.6572,28477700.0],["2025-02-28",42.8506,44.6683,42.7346,44.5716,62621100.0],["2025-03-03",44.6779,45.4031,43.7208,44.0495,46946000.0],["2025-03-04",43.247,43.3534,40.6365,41.2553,78278100.0],["2025-03-05",41.236,41.3133,40.3271,40.8879,52588900.0],["2025-03-06",40.2111,40.5012,39.602,40.0854,58103500.0],["2025-03-07",40.1925,40.6011,39.5114,40.28,50651400.0],["2025-03-10",39.3071,39.5211,38.1201,38.7525,77498400.0],["2025-03-11",38.626,39.56,38.2076,38.5384,50608400.0],["2025-03-12",39.2195,39.4044,38.1395,38.8303,42290700.0],["2025-03-13",38.8887,39.1028,38.266,38.5968,37766100.0],["2025-03-14",39.1709,39.9103,39.0833,39.7838,35979900.0],["2025-03-17",39.813,40.64,39.4919,40.3189,37242800.0],["2025-03-18",40.5914,40.6984,40.173,40.5233,37644500.0],["2025-03-19",40.5914,41.5449,40.1827,41.0681,42471100.0],["2025-03-20",40.6303,41.5643,40.5233,41.3308,41018100.0],["2025-03-21",41.0195,41.5059,40.7568,41.3211,65011000.0],["2025-03-24",41.7686,41.9827,41.5935,41.9048,30646100.0],["2025-03-25",42.1773,42.3524,41.8757,42.1092,25445300.0],["2025-03-26",42.2843,42.5373,41.574,41.6616,30012100.0],["2025-03-27",41.6616,41.9243,41.3697,41.4086,25619200.0],["2025-03-28",41.2919,41.467,39.8811,40.1341,34253000.0],["2025-03-31",39.6768,40.7665,39.5017,40.6011,36390000.0],["2025-04-01",40.2022,40.5719,39.8617,40.3676,25578500.0],["2025-04-02",39.7741,40.8346,39.7157,40.7178,28216100.0],["2025-04-03",37.585,37.7893,36.0185,36.2131,115497900.0],["2025-04-04",34.3353,34.8218,32.7591,33.4597,107761200.0],["2025-04-07",34.024,35.6391,32.6327,34.6175,137329100.0],["2025-04-08",35.8628,36.3201,33.4013,34.0823,79116300.0],["2025-04-09",33.1289,36.8261,32.1754,36.145,161173500.0],["2025-04-10",35.3374,35.4153,33.6932,34.8802,90451800.0],["2025-04-11",34.2477,35.2499,33.8683,34.9775,63671900.0],["2025-04-14",35.5028,35.9893,35.2888,35.678,46830600.0],["2025-04-15",36.7774,37.7017,36.7774,36.9623,84677800.0],["2025-04-16",36.8358,37.1277,35.9699,36.3201,52872700.0],["2025-04-17",36.4953,36.8455,36.2326,36.398,47144400.0],["2025-04-21",36.0672,36.2715,35.5028,35.9212,34928300.0],["2025-04-22",36.5536,37.4487,36.3882,37.2833,42288900.0],["2025-04-23",38.3439,39.0444,37.6239,37.7017,54428400.0],["2025-04-24",37.6141,38.626,37.5558,38.5093,42457100.0],["2025-04-25",38.4703,38.7136,38.2563,38.6163,32694200.0],["2025-04-28",38.7233,38.9957,38.3925,38.7038,37428000.0],["2025-04-29",38.5579,39.0541,38.412,38.9082,33792500.0],["2025-04-30",38.2952,38.9179,37.7698,38.8011,40994600.0],["2025-05-01",38.7428,39.346,38.5093,39.0833,33569100.0],["2025-05-02",39.8033,40.1146,39.599,39.9589,41613000.0],["2025-05-05",39.7449,40.3676,39.5211,40.0076,32829200.0],["2025-05-06",39.5503,40.1535,39.4627,39.7352,29541800.0],["2025-05-07",39.9298,40.2216,39.7546,39.8227,30925900.0],["2025-05-08",40.173,41.0097,40.1341,40.4746,41861700.0],["2025-05-09",40.6011,40.8443,40.5622,40.6595,27222800.0],["2025-05-12",42.1481,42.7708,41.7784,42.187,44875100.0],["2025-05-13",42.2454,43.2864,42.2454,43.0821,43232500.0],["2025-05-14",42.9945,43.7048,42.9362,43.5297,42419500.0],["2025-05-15",43.3935,43.7632,42.8194,43.1794,47379400.0],["2025-05-16",43.1405,43.5783,42.4789,43.481,49488100.0],["2025-05-19",42.9167,43.9188,42.9167,43.5589,37915700.0],["2025-05-20",43.3837,43.6951,43.2086,43.481,33424300.0],["2025-05-21",43.1697,43.2864,41.9827,42.08,55594100.0],["2025-05-22",42.0119,42.3913,41.7978,42.1384,29026200.0],["2025-05-23",41.3308,42.2551,41.2043,42.0313,34875100.0],["2025-05-27",42.6054,43.0237,42.1286,43.0237,36322000.0],["2025-05-28",43.014,43.2378,42.7708,42.8681,35673800.0],["2025-05-29",43.1697,43.2572,42.7124,43.0432,28545100.0],["2025-05-30",42.9945,43.1016,42.5373,42.9362,66537500.0],["2025-06-02",42.6929,42.9556,42.187,42.8875,28582600.0],["2025-06-03",42.8194,43.5199,42.7513,43.4421,31320200.0],["2025-06-04",43.3934,43.8702,43.1405,43.1599,30591700.0],["2025-06-05",43.2475,43.374,42.8194,43.1794,32020900.0],["2025-06-06",43.7373,44.207,43.6883,44.0113,37013000.0],["2025-06-09",44.1483,44.4321,43.8253,43.9134,32414000.0],["2025-06-10",43.8449,44.2364,43.796,44.1287,32229100.0],["2025-06-11",44.2364,44.4419,43.6002,43.7764,47873500.0],["2025-06-12",43.4534,43.6981,43.0815,43.6687,30165400.0],["2025-06-13",43.062,43.5122,42.7292,43.15,43281700.0],["2025-06-16",43.6883,43.933,43.4045,43.4632,34103600.0],["2025-06-17",43.3262,43.7177,43.1207,43.2871,27489600.0],["2025-06-18",43.3164,44.2364,43.2675,44.0994,37684700.0],["2025-06-20",44.344,44.6768,44.3049,44.53,64591600.0],["2025-06-23",44.4321,45.3814,44.1483,45.3129,42683600.0],["2025-06-24",45.7533,46.184,45.5772,45.6653,45437600.0],["2025-06-25",45.587,45.9784,45.4695,45.8512,33532400.0],["2025-06-26",45.9491,46.5656,45.9001,46.4482,40127000.0],["2025-06-27",46.4384,46.6537,45.9099,46.1154,56705000.0],["2025-06-30",46.6048,46.6048,46.0274,46.3112,47921200.0],["2025-07-01",46.0176,47.3877,45.9393,47.1235,48540900.0],["2025-07-02",47.329,47.6911,47.0354,47.6715,48003600.0],["2025-07-03",47.9064,48.2588,47.7694,47.8869,21620300.0],["2025-07-07",47.7009,48.1609,47.3388,47.6226,35567900.0],["2025-07-08",46.4873,46.7712,45.7631,46.1448,88086500.0],["2025-07-09",46.1546,46.4384,45.7142,45.8414,46227900.0],["2025-07-10",45.9001,46.2133,45.7827,45.9686,44225000.0],["2025-07-11",45.6457,45.8121,45.264,45.7338,31653000.0],["2025-07-14",45.8121,46.0665,45.5576,46.0665,36381200.0],["2025-07-15",45.8806,46.0078,44.9704,45.1661,55145000.0],["2025-07-16",45.264,45.5674,44.0504,45.0487,61296600.0],["2025-07-17",44.667,46.2133,44.4713,46.0176,56480700.0],["2025-07-18",46.0078,46.3699,45.9001,46.3112,48314200.0],["2025-07-21",46.5265,47.0158,46.1937,46.4678,32199700.0],["2025-07-22",46.5852,47.1431,46.4482,46.7516,34749400.0],["2025-07-23",46.9865,47.2801,46.7907,47.1137,31380100.0],["2025-07-24",47.4562,47.9554,47.1822,47.3584,42967600.0],["2025-07-25",47.3584,47.515,46.918,47.4171,24461200.0],["2025-07-28",47.4171,47.5052,47.055,47.2018,20590400.0],["2025-07-29",47.3584,47.4758,46.869,46.9278,26216500.0],["2025-07-30",47.2311,47.466,46.7222,46.9375,32265900.0],["2025-07-31",46.7418,47.006,46.184,46.2622,40016300.0],["2025-08-01",45.3717,45.4206,44.3538,44.6866,52310400.0],["2025-08-04",44.9802,45.127,44.667,44.8725,31038900.0],["2025-08-05",44.9704,45.0193,43.796,44.5887,36798300.0],["2025-08-06",44.7355,44.9606,44.4223,44.4517,27916800.0],["2025-08-07",44.7355,44.7844,43.8253,43.9623,30609900.0],["2025-08-08",44.1874,45.3129,44.0211,45.0291,37131600.0],["2025-08-11",45.078,45.5282,44.8334,45.1759,35559400.0],["2025-08-12",45.4891,46.6439,45.3717,46.4873,35481200.0],["2025-08-13",46.6635,46.7418,45.9882,46.2329,29465100.0],["2025-08-14",46.0861,46.7124,45.8903,46.6929,21073800.0],["2025-08-15",46.732,46.8005,45.9001,45.9393,26276900.0],["2025-08-18",45.9197,47.0158,45.7925,46.8984,43125100.0],["2025-08-19",46.8005,47.0941,46.6146,47.055,33783400.0],["2025-08-20",47.1431,47.466,46.8495,47.3192,30822200.0],["2025-08-21",47.2409,47.4562,46.7907,47.2311,28713200.0],["2025-08-22",47.4856,48.6013,47.4269,48.4251,45078900.0],["2025-08-25",48.337,48.6013,48.1609,48.4251,34715700.0],["2025-08-26",48.2,49.1885,48.2,49.1787,40609300.0],["2025-08-27",48.9634,49.5506,48.9243,49.3059,42428200.0],["2025-08-28",49.4723,49.5604,49.2081,49.4136,32949400.0],["2025-08-29",49.4332,49.8344,49.4332,49.6583,32496500.0],["2025-09-02",49.1494,49.394,48.6111,49.3451,52719800.0],["2025-09-03",49.3255,49.4919,48.6404,48.9928,38344200.0],["2025-09-04",49.1689,49.7464,49.0515,49.5408,34796900.0],["2025-09-05",49.6392,49.9837,48.4484,48.9799,40063300.0],["2025-09-08",49.0094,49.1177,48.104,48.6748,48033100.0],["2025-09-09",48.7142,49.7573,48.6748,49.4916,40060100.0],["2025-09-10",49.5704,49.8262,49.1767,49.3342,31706300.0],["2025-09-11",49.344,50.151,49.1964,49.9443,28055200.0],["2025-09-12",49.8951,50.1215,49.6589,49.777,27851100.0],["2025-09-15",50.0427,50.2789,49.6589,49.7869,29043600.0],["2025-09-16",49.8361,50.0723,49.4129,49.8557,31624400.0],["2025-09-17",50.0526,50.8104,49.9837,50.584,38337900.0],["2025-09-18",50.6726,51.3615,50.4856,51.3024,35246900.0],["2025-09-19",51.3221,51.824,50.9383,51.4205,98970700.0],["2025-09-22",50.9383,51.5189,50.9383,51.0957,27468000.0],["2025-09-23",51.1745,52.0405,50.7021,50.8792,28278200.0],["2025-09-24",51.0269,51.4205,50.643,50.8792,27010400.0],["2025-09-25",50.6627,51.4992,50.6234,51.0269,22957900.0],["2025-09-26",51.2827,51.7846,51.1548,51.3811,20025800.0],["2025-09-29",51.5288,51.7157,51.2827,51.5878,23701000.0],["2025-09-30",51.6469,51.7354,50.21,50.771,29945000.0],["2025-10-01",50.4856,50.8596,49.7573,49.8754,27709100.0],["2025-10-02",49.8459,50.0427,49.2751,49.6786,22757200.0],["2025-10-03",49.8164,50.3183,49.7475,49.8361,24565700.0],["2025-10-06",50.1215,50.5053,49.098,49.59,25386300.0],["2025-10-07",49.7475,50.1018,49.3342,49.4916,24107300.0],["2025-10-08",49.5999,49.7081,48.9897,49.0488,24014200.0],["2025-10-09",49.2062,49.4818,48.8815,48.9996,21816900.0],["2025-10-10",49.1373,49.344,47.7792,47.8777,31831900.0],["2025-10-13",48.4189,48.6158,48.0351,48.0843,34462800.0],["2025-10-14",48.0745,49.6983,47.7596,49.2948,42462600.0],["2025-10-15",50.7513,52.011,50.4167,51.45,69992200.0],["2025-10-16",51.7649,51.9224,49.2062,49.6392,49027700.0],["2025-10-17",50.1411,50.9481,49.531,50.4659,48915400.0],["2025-10-20",50.6234,51.45,50.5545,51.2138,25786000.0],["2025-10-21",51.263,51.5386,50.6234,50.7021,27303400.0],["2025-10-22",50.6824,50.7611,49.6392,50.2888,34955000.0],["2025-10-23",50.6627,50.9776,50.2986,50.9383,26028800.0],["2025-10-24",51.0269,51.9815,51.0269,51.7354,38923900.0],["2025-10-27",51.9618,52.2275,51.6961,52.1783,27345800.0],["2025-10-28",52.1586,52.4342,51.5091,52.0307,29575200.0],["2025-10-29",51.824,52.1684,51.4894,51.7453,29158800.0],["2025-10-30",51.8338,52.5916,51.7256,52.1881,37548600.0],["2025-10-31",51.9519,52.7884,51.9323,52.6015,39295700.0],["2025-11-03",52.4145,52.7884,51.8732,52.7097,31252300.0],["2025-11-04",52.1783,53.1427,51.883,52.69,47226600.0],["2025-11-05",52.1192,52.2275,50.9186,51.6173,54353600.0],["2025-11-06",52.5719,52.8967,51.9323,52.444,55296000.0],["2025-11-07",52.3062,52.7294,51.8732,52.3554,40537700.0],["2025-11-10",52.5621,53.1329,52.4932,52.5719,26094600.0],["2025-11-11",52.8967,53.123,52.4342,52.7786,22244300.0],["2025-11-12",53.0345,53.8218,52.9164,53.251,40536700.0],["2025-11-13",52.9361,53.3494,51.9323,52.0307,37716100.0],["2025-11-14",52.0208,52.0602,51.204,51.7748,32363100.0],["2025-11-17",51.7453,51.7453,50.5742,50.6627,35546800.0],["2025-11-18",50.4659,51.3516,50.338,50.8202,35189500.0],["2025-11-19",50.8497,51.6567,50.8497,51.1942,28112300.0],["2025-11-20",51.6665,52.1094,50.1608,50.1903,36661600.0],["2025-11-21",50.4757,50.958,49.8951,50.7415,43867200.0],["2025-11-24",50.83,51.4107,50.584,51.1056,52852100.0],["2025-11-25",51.4205,52.0405,51.0367,51.6469,41310100.0],["2025-11-26",51.8634,52.4046,51.7157,52.1488,32045600.0],["2025-11-28",52.2669,53.0837,52.2078,52.7983,18920800.0],["2025-12-01",52.6507,53.0443,52.3653,52.3948,30536500.0],["2025-12-02",52.6802,52.7884,52.1291,52.3456,46073500.0],["2025-12-03",52.4046,53.3789,52.3357,53.2313,37134400.0],["2025-12-04",53.3494,53.8218,53.1427,53.3002,38529600.0],["2025-12-05",53.3496,54.24,53.1617,53.3694,33986500.0],["2025-12-08",53.32,53.6266,52.9144,53.32,34386600.0],["2025-12-09",53.3892,53.6959,52.6967,52.9638,47189300.0],["2025-12-10",53.0133,53.963,52.766,53.498,54424400.0],["2025-12-11",53.3694,54.0619,53.1716,53.9729,35686900.0],["2025-12-12",54.1905,54.7049,53.7651,54.5466,40539400.0],["2025-12-15",54.8137,55.4666,54.4774,54.7346,32881300.0],["2025-12-16",54.5466,54.7544,54.1015,54.2202,32931900.0],["2025-12-17",54.5268,54.972,53.8739,53.963,35304100.0],["2025-12-18",54.2103,54.5565,53.1914,53.6761,87452700.0],["2025-12-19",53.9333,54.7148,53.7948,54.6752,73001900.0],["2025-12-22",54.7741,55.5062,54.7445,55.2787,33408800.0],["2025-12-23",55.2094,55.615,55.2094,55.3677,22274600.0],["2025-12-24",55.526,55.892,55.2886,55.6447,13634400.0],["2025-12-26",55.6744,55.9414,55.427,55.5655,15259400.0],["2025-12-29",55.5062,55.6447,54.6752,54.7544,21040100.0],["2025-12-30",54.8929,55.0412,54.5763,54.6851,17427600.0],["2025-12-31",54.7247,54.8236,54.3389,54.4081,16293000.0],["2026-01-02",54.4378,55.3875,54.2894,55.3479,25503600.0],["2026-01-05",55.5655,56.9307,55.5359,56.2778,36096600.0],["2026-01-06",56.3965,56.7922,56.1393,56.6339,31791900.0],["2026-01-07",56.0799,56.1987,54.8434,55.0412,49695500.0],["2026-01-08",54.883,55.9711,54.8731,55.5754,30933700.0],["2026-01-09",55.5655,56.0008,55.1896,55.249,30768800.0],["2026-01-12",54.695,54.8533,54.141,54.5961,45860600.0],["2026-01-13",54.6752,54.9225,53.7157,53.9531,43542200.0],["2026-01-14",52.3109,52.9045,51.1041,51.9152,84750000.0],["2026-01-15",52.1527,52.4692,51.6679,52.0241,51018300.0],["2026-01-16",52.123,52.8056,51.6877,52.4,52178400.0],["2026-01-20",51.757,52.9045,51.4008,51.5393,49172700.0],["2026-01-21",51.6679,52.2912,51.4899,51.5097,36340000.0],["2026-01-22",51.9054,52.5583,51.7669,51.8856,31229200.0],["2026-01-23",51.5492,51.6383,50.8271,51.1634,34553500.0],["2026-01-26",51.2426,51.7174,51.114,51.4602,27728400.0],["2026-01-27",51.6482,51.6877,51.2525,51.6086,26494300.0],["2026-01-28",51.391,51.5789,50.7578,51.2525,35030200.0],["2026-01-29",51.4206,52.5187,51.391,52.5088,35200500.0],["2026-01-30",52.3011,52.8352,52.2021,52.6275,34549100.0],["2026-02-02",52.6275,53.5079,52.3802,53.4486,34624500.0],["2026-02-03",53.6167,54.5268,53.1023,53.8641,41208400.0],["2026-02-04",54.1905,55.4369,54.1213,54.784,54522500.0],["2026-02-05",54.4279,54.695,53.6662,54.3488,32959700.0],["2026-02-06",54.9522,56.258,54.695,55.9217,42468000.0],["2026-02-09",55.7832,56.1096,55.5754,55.803,31968400.0],["2026-02-10",55.8326,56.2184,53.686,54.7939,48304700.0],["2026-02-11",55.3677,55.5062,52.6671,53.2705,48973500.0],["2026-02-12",53.3299,53.3595,51.2327,51.9548,55481600.0],["2026-02-13",51.3514,52.2516,50.8864,51.9845,31772100.0],["2026-02-17",52.4692,52.9737,52.0537,52.1725,35542400.0],["2026-02-18",52.4198,53.0331,52.2219,52.7858,30698900.0],["2026-02-19",51.3514,52.2417,51.2723,52.2021,47148600.0],["2026-02-20",51.9647,52.5187,51.2722,52.489,33552000.0],["2026-02-23",52.2714,52.6869,50.3424,50.5204,50602500.0],["2026-02-24",50.194,50.3325,48.9376,49.8675,53062700.0],["2026-02-25",49.7884,51.2129,49.7686,51.1338,41375000.0],["2026-02-26",51.3217,52.1032,51.1832,51.7372,52418500.0],["2026-02-27",50.5303,50.8568,48.7893,49.2938,77728700.0],["2026-03-02",48.2551,49.8774,48.0572,49.274,40595200.0],["2026-03-03",48.2353,49.9664,47.9781,49.4323,51242900.0],["2026-03-04",49.3531,49.8675,48.6804,49.7587,34208500.0],["2026-03-05",49.2839,49.8873,48.7992,49.274,39073900.0],["2026-03-06",48.299,48.4483,47.3739,48.3886,47016000.0],["2026-03-09",47.6922,47.9011,46.5282,47.6524,62752800.0],["2026-03-10",48.0304,48.8959,47.354,48.309,50271100.0],["2026-03-11",48.11,48.3985,47.533,48.2692,42185800.0],["2026-03-12",47.4534,47.533,46.5481,46.8864,58354500.0],["2026-03-13",47.2744,47.5728,46.4188,46.4785,45473100.0],["2026-03-16",46.8764,47.4335,46.6576,46.8168,38055600.0],["2026-03-17",47.4137,47.8315,46.956,47.0356,33427800.0],["2026-03-18",46.9759,47.6325,46.4487,46.5879,40251800.0],["2026-03-19",46.1801,46.9461,45.8816,46.767,38601400.0],["2026-03-20",46.8864,47.2147,46.4487,46.9162,78060900.0],["2026-03-23",48.0901,48.1399,47.2346,47.2744,42333200.0],["2026-03-24",46.8068,48.2095,46.777,47.8912,39804100.0],["2026-03-25",48.2692,48.8562,47.931,48.498,29988300.0],["2026-03-26",48.4582,48.6174,47.7817,47.9907,32502600.0],["2026-03-27",47.8215,48.0006,46.5979,46.7272,36781900.0],["2026-03-30",47.3042,47.6126,46.6874,46.9859,43375900.0],["2026-03-31",47.4335,48.5179,47.1251,48.498,49060600.0],["2026-04-01",49.4431,49.7913,48.5279,49.0153,32947000.0],["2026-04-02",48.498,49.3138,47.9111,49.1248,27548200.0],["2026-04-06",49.1745,49.8609,48.9954,49.8012,28507200.0],["2026-04-07",49.5426,50.2191,49.3635,50.0201,28473200.0],["2026-04-08",51.6715,51.9899,51.1045,51.6118,36473500.0],["2026-04-09",51.3631,52.5669,51.3631,52.4375,32008000.0],["2026-04-10",52.5271,52.5569,51.9302,52.2684,25225300.0],["2026-04-13",51.9103,53.1638,51.582,53.0742,27835300.0],["2026-04-14",52.8255,53.2931,52.5271,53.0742,40178500.0],["2026-04-15",53.9696,55.1136,53.4324,54.0392,63838200.0],["2026-04-16",53.7607,54.2282,53.1936,53.2334,35206700.0],["2026-04-17",53.8801,54.3178,53.4722,53.6313,43484700.0],["2026-04-20",53.2235,53.6711,52.9051,53.6711,43999200.0],["2026-04-21",53.7209,54.3675,52.935,53.2036,34266300.0],["2026-04-22",53.3926,53.5219,52.726,52.8454,24097600.0],["2026-04-23",52.7857,53.2434,51.9799,52.1988,31956300.0],["2026-04-24",52.0496,52.2386,51.6616,51.781,30265400.0],["2026-04-27",51.7213,52.6564,51.5621,52.358,28043700.0],["2026-04-28",52.7459,53.1538,52.358,52.3878,21164100.0],["2026-04-29",52.159,52.7459,51.5621,52.6067,26250700.0],["2026-04-30",52.3381,53.3826,51.8804,53.1837,27089200.0],["2026-05-01",53.4125,53.7806,52.8156,52.9648,24825000.0],["2026-05-04",52.7957,52.7957,51.7312,51.9202,42929000.0],["2026-05-05",52.2983,53.0842,52.0098,52.8454,28458600.0],["2026-05-06",53.5418,53.9198,53.1936,53.3229,27541200.0],["2026-05-07",53.2732,53.7209,52.2286,52.4773,28682100.0],["2026-05-08",52.7062,52.736,50.8359,51.0448,36111200.0],["2026-05-11",50.9453,51.1244,50.0102,50.2887,33132200.0],["2026-05-12",50.5971,50.816,49.5824,50.5175,33518800.0],["2026-05-13",50.0997,50.5175,49.5426,49.5824,29838000.0],["2026-05-14",49.8012,50.2091,49.2342,49.5923,37671800.0],["2026-05-15",49.3635,49.7316,49.0452,49.5127,46282300.0],["2026-05-18",49.463,50.6568,49.463,50.428,33404100.0],["2026-05-19",50.4678,51.0149,50.1196,50.4379,44154600.0],["2026-05-20",50.7264,51.3134,50.229,50.9652,47739400.0],["2026-05-21",50.7364,51.2338,50.4976,51.2239,27461900.0],["2026-05-22",51.4228,51.8804,51.383,51.5322,26683700.0],["2026-05-26",51.9501,52.2286,51.6118,51.9302,27397600.0],["2026-05-27",52.1192,52.2187,50.4976,50.8359,48581500.0],["2026-05-28",50.6568,51.2338,50.3782,50.5076,48550100.0],["2026-05-29",50.7065,51.5322,50.3484,51.3333,57930600.0],["2026-06-01",51.0448,51.5621,50.5872,51.2437,34303700.0],["2026-06-02",50.995,52.4375,50.995,52.2087,42126500.0],["2026-06-03",51.9899,52.2784,50.9552,52.1292,48065400.0],["2026-06-04",52.8554,54.0492,52.5271,53.89,51883600.0],["2026-06-05",54.17,54.28,53.32,53.83,38829400.0],["2026-06-08",53.72,54.35,53.57,53.63,30332100.0],["2026-06-09",54.0,54.62,53.65,54.42,32329000.0],["2026-06-10",54.54,55.3,54.22,54.54,37025500.0],["2026-06-11",54.72,55.31,54.07,55.16,31746300.0],["2026-06-12",55.36,56.19,55.26,56.02,32989000.0],["2026-06-15",56.62,57.0,55.74,55.87,31666500.0],["2026-06-16",56.5,57.07,56.23,56.84,33409800.0],["2026-06-17",57.14,57.98,56.3,56.53,40439300.0],["2026-06-18",57.23,57.33,56.03,56.2,70438800.0],["2026-06-22",56.85,57.73,56.81,57.37,38653800.0],["2026-06-23",57.52,58.01,57.2,57.91,30045700.0],["2026-06-24",58.21,58.33,57.39,57.73,30324900.0],["2026-06-25",57.85,59.2,57.85,58.19,33747400.0],["2026-06-26",58.54,58.63,57.44,57.88,48757600.0],["2026-06-29",57.76,58.34,57.61,57.88,28920800.0],["2026-06-30",57.47,57.75,56.84,56.98,41324600.0],["2026-07-01",57.13,58.48,56.85,58.36,35288400.0],["2026-07-02",58.94,59.0,57.94,58.73,29329700.0],["2026-07-06",59.14,59.94,58.92,59.9,34644156.127538],["2026-07-07",60.285,60.825,59.785,59.86,29368307.065124],["2026-07-08",59.37,59.565,58.3,58.3,29800127.349546],["2026-07-09",58.45,59.43,58.41,59.25,29217846.648883],["2026-07-10",59.64,59.87,59.39,59.67,21964978.371023],["2026-07-13",59.7,60.05,58.845,59.5,27807078.63295],["2026-07-14",59,61.21,58.67,60.62,49406566.306802],["2026-07-15",61.32,62.03,61.11,61.59,43348421.196901],["2026-07-16",61.98,62,60.99,61.49,37383859.547186],["2026-07-17",61.25,62.115,60.66,61.27,45040250.543803],["2026-07-20",61.35,61.4854,60.365,60.42,30725282.674504],["2026-07-21",60.9,61.5325,60.065,61.22,31629261.370111],["2026-07-22",61.4,61.895,61.15,61.62,51478668.287798],["2026-07-23",61.35,61.5,60.705,61.28,29023586.835729],["2026-07-24",61.53,62.275,61.28,62.05,29013725.876841],["2026-07-27",62.515,62.985,61.84,62.13,36897165.217237],["2026-07-28",62.3,62.66,61.9,62.62,28593710.256676],["2026-07-29",62.51,62.65,60.91,61.07,37890921.621806],["2026-07-30",61.52,61.93,61.03,61.73,24785462.71859],["2026-07-31",61.54,62.24,61.54,61.95,27280084.721708],["2026-08-03",62.26,62.51,61.71,62.48,24002002.688417],["2026-08-04",62.47,63.54,62.35,62.9,28234583.573992],["2026-08-05",63,63.565,62.83,63.25,30230482.302976],["2026-08-06",63.91,63.97,62.725,63,24472342.870159],["2026-08-07",62.71,63.215,62.39,63.17,22612491.789521],["2026-08-10",63.16,63.955,63,63.955,6206177.398744],["2026-08-11",63.98,64.27,63.71,64,20821817.24849],["2026-08-12",64.12,64.95,63.84,64.81,27517146.651982],["2026-08-13",65.2,65.2,63.895,64.09,27298094.634927],["2026-08-14",64.04,64.55,63.81,64.49,21844639.940389]]}