{"t":"BALL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.1272,0.1272,0.1272,0.1272,57600.0],["1973-02-22",0.1255,0.1255,0.1255,0.1255,140800.0],["1973-02-23",0.1201,0.1201,0.1201,0.1201,288000.0],["1973-02-26",0.113,0.113,0.113,0.113,345600.0],["1973-02-27",0.113,0.113,0.113,0.113,243200.0],["1973-02-28",0.1157,0.1157,0.1157,0.1157,179200.0],["1973-03-01",0.1139,0.1139,0.1139,0.1139,76800.0],["1973-03-02",0.1148,0.1148,0.1148,0.1148,313600.0],["1973-03-05",0.1166,0.1166,0.1166,0.1166,569600.0],["1973-03-06",0.121,0.121,0.121,0.121,147200.0],["1973-03-07",0.121,0.121,0.121,0.121,76800.0],["1973-03-08",0.121,0.121,0.121,0.121,51200.0],["1973-03-09",0.1166,0.1166,0.1166,0.1166,224000.0],["1973-03-12",0.1148,0.1148,0.1148,0.1148,44800.0],["1973-03-13",0.1148,0.1148,0.1148,0.1148,64000.0],["1973-03-14",0.1157,0.1157,0.1157,0.1157,108800.0],["1973-03-15",0.1157,0.1157,0.1157,0.1157,44800.0],["1973-03-16",0.1148,0.1148,0.1148,0.1148,57600.0],["1973-03-19",0.1139,0.1139,0.1139,0.1139,44800.0],["1973-03-20",0.1139,0.1139,0.1139,0.1139,12800.0],["1973-03-21",0.1139,0.1139,0.1139,0.1139,44800.0],["1973-03-22",0.1077,0.1077,0.1077,0.1077,160000.0],["1973-03-23",0.1077,0.1077,0.1077,0.1077,44800.0],["1973-03-26",0.1077,0.1077,0.1077,0.1077,57600.0],["1973-03-27",0.1077,0.1077,0.1077,0.1077,44800.0],["1973-03-28",0.1023,0.1023,0.1023,0.1023,121600.0],["1973-03-29",0.1086,0.1086,0.1086,0.1086,1766400.0],["1973-03-30",0.1157,0.1157,0.1157,0.1157,185600.0],["1973-04-02",0.113,0.113,0.113,0.113,96000.0],["1973-04-03",0.1112,0.1112,0.1112,0.1112,57600.0],["1973-04-04",0.1175,0.1175,0.1175,0.1175,160000.0],["1973-04-05",0.1175,0.1175,0.1175,0.1175,25600.0],["1973-04-06",0.1157,0.1157,0.1157,0.1157,70400.0],["1973-04-09",0.1166,0.1166,0.1166,0.1166,76800.0],["1973-04-10",0.1175,0.1175,0.1175,0.1175,96000.0],["1973-04-11",0.1219,0.1219,0.1219,0.1219,96000.0],["1973-04-12",0.1219,0.1219,0.1219,0.1219,134400.0],["1973-04-13",0.1237,0.1237,0.1237,0.1237,70400.0],["1973-04-16",0.1237,0.1237,0.1237,0.1237,12800.0],["1973-04-17",0.1237,0.1237,0.1237,0.1237,38400.0],["1973-04-18",0.1264,0.1264,0.1264,0.1264,64000.0],["1973-04-19",0.1264,0.1264,0.1264,0.1264,320000.0],["1973-04-23",0.1264,0.1264,0.1264,0.1264,57600.0],["1973-04-24",0.1281,0.1281,0.1281,0.1281,128000.0],["1973-04-25",0.1264,0.1264,0.1264,0.1264,108800.0],["1973-04-26",0.1264,0.1264,0.1264,0.1264,57600.0],["1973-04-27",0.1228,0.1228,0.1228,0.1228,147200.0],["1973-04-30",0.121,0.121,0.121,0.121,51200.0],["1973-05-01",0.1175,0.1175,0.1175,0.1175,108800.0],["1973-05-02",0.1183,0.1183,0.1183,0.1183,83200.0],["1973-05-03",0.1183,0.1192,0.1157,0.1157,57600.0],["1973-05-04",0.1166,0.1201,0.1166,0.1166,102400.0],["1973-05-07",0.1166,0.1201,0.1166,0.1166,25600.0],["1973-05-08",0.1175,0.121,0.1175,0.1175,89600.0],["1973-05-09",0.1175,0.1192,0.1157,0.1157,57600.0],["1973-05-10",0.1157,0.1192,0.1157,0.1157,19200.0],["1973-05-11",0.1157,0.1183,0.1148,0.1148,19200.0],["1973-05-14",0.1086,0.1086,0.1032,0.1032,102400.0],["1973-05-15",0.1032,0.1068,0.1014,0.1014,166400.0],["1973-05-16",0.1014,0.1068,0.1014,0.1014,57600.0],["1973-05-17",0.0997,0.0997,0.0925,0.0925,83200.0],["1973-05-18",0.0925,0.0943,0.0872,0.0872,51200.0],["1973-05-21",0.089,0.0961,0.089,0.089,89600.0],["1973-05-22",0.0908,0.0979,0.0908,0.0908,57600.0],["1973-05-23",0.0961,0.1014,0.0961,0.0961,108800.0],["1973-05-24",0.0997,0.105,0.0997,0.0997,89600.0],["1973-05-25",0.1032,0.1086,0.1032,0.1032,25600.0],["1973-05-29",0.1032,0.1068,0.1014,0.1014,140800.0],["1973-05-30",0.1014,0.1068,0.1014,0.1014,25600.0],["1973-05-31",0.1014,0.105,0.0997,0.0997,19200.0],["1973-06-01",0.0997,0.0997,0.0943,0.0943,108800.0],["1973-06-04",0.0943,0.0997,0.0943,0.0943,19200.0],["1973-06-05",0.0943,0.0997,0.0943,0.0943,19200.0],["1973-06-06",0.0943,0.0979,0.0925,0.0925,32000.0],["1973-06-07",0.0943,0.0997,0.0943,0.0943,64000.0],["1973-06-08",0.0961,0.1014,0.0961,0.0961,102400.0],["1973-06-11",0.0961,0.0979,0.0925,0.0925,38400.0],["1973-06-12",0.0925,0.0979,0.0925,0.0925,44800.0],["1973-06-13",0.0925,0.0979,0.0925,0.0925,70400.0],["1973-06-14",0.0925,0.0979,0.0925,0.0925,57600.0],["1973-06-15",0.0925,0.0952,0.0917,0.0917,44800.0],["1973-06-18",0.0917,0.0943,0.0908,0.0908,38400.0],["1973-06-19",0.0908,0.0925,0.089,0.089,57600.0],["1973-06-20",0.089,0.0925,0.089,0.089,115200.0],["1973-06-21",0.089,0.0899,0.0863,0.0863,89600.0],["1973-06-22",0.0863,0.0899,0.0863,0.0863,70400.0],["1973-06-25",0.0863,0.0872,0.0836,0.0836,115200.0],["1973-06-26",0.0801,0.0801,0.0765,0.0765,198400.0],["1973-06-27",0.0739,0.0739,0.0703,0.0703,160000.0],["1973-06-28",0.0721,0.0756,0.0721,0.0721,134400.0],["1973-06-29",0.0747,0.0783,0.0747,0.0747,153600.0],["1973-07-02",0.0747,0.0783,0.0747,0.0747,96000.0],["1973-07-03",0.0765,0.0801,0.0765,0.0765,83200.0],["1973-07-05",0.0774,0.081,0.0774,0.0774,38400.0],["1973-07-06",0.081,0.0845,0.081,0.081,198400.0],["1973-07-09",0.081,0.0836,0.0801,0.0801,128000.0],["1973-07-10",0.0801,0.0801,0.0765,0.0765,230400.0],["1973-07-11",0.081,0.0845,0.081,0.081,140800.0],["1973-07-12",0.0819,0.0854,0.0819,0.0819,192000.0],["1973-07-13",0.0819,0.0845,0.081,0.081,115200.0],["1973-07-16",0.0819,0.0854,0.0819,0.0819,96000.0],["1973-07-17",0.0828,0.0863,0.0828,0.0828,115200.0],["1973-07-18",0.0828,0.0845,0.081,0.081,192000.0],["1973-07-19",0.081,0.0836,0.0801,0.0801,51200.0],["1973-07-20",0.0801,0.0828,0.0792,0.0792,76800.0],["1973-07-23",0.0819,0.0854,0.0819,0.0819,300800.0],["1973-07-24",0.0908,0.0943,0.0908,0.0908,384000.0],["1973-07-25",0.0997,0.1032,0.0997,0.0997,505600.0],["1973-07-26",0.0997,0.1032,0.0997,0.0997,166400.0],["1973-07-27",0.089,0.089,0.0854,0.0854,364800.0],["1973-07-30",0.0836,0.0836,0.0801,0.0801,140800.0],["1973-07-31",0.0801,0.0836,0.0801,0.0801,70400.0],["1973-08-01",0.0801,0.0801,0.0765,0.0765,473600.0],["1973-08-02",0.0765,0.0801,0.0765,0.0765,345600.0],["1973-08-03",0.0765,0.0801,0.0765,0.0765,108800.0],["1973-08-06",0.0774,0.081,0.0774,0.0774,390400.0],["1973-08-07",0.0774,0.0801,0.0765,0.0765,44800.0],["1973-08-08",0.0765,0.0792,0.0756,0.0756,32000.0],["1973-08-09",0.0765,0.0801,0.0765,0.0765,140800.0],["1973-08-10",0.0765,0.0783,0.0747,0.0747,44800.0],["1973-08-13",0.0756,0.0792,0.0756,0.0756,19200.0],["1973-08-14",0.0756,0.0792,0.0756,0.0756,153600.0],["1973-08-15",0.0765,0.0801,0.0765,0.0765,416000.0],["1973-08-16",0.0783,0.0819,0.0783,0.0783,147200.0],["1973-08-17",0.0783,0.0819,0.0783,0.0783,121600.0],["1973-08-20",0.0783,0.0819,0.0783,0.0783,454400.0],["1973-08-21",0.0774,0.0774,0.0739,0.0739,179200.0],["1973-08-22",0.0739,0.0739,0.0703,0.0703,172800.0],["1973-08-23",0.073,0.0765,0.073,0.073,147200.0],["1973-08-24",0.0739,0.0774,0.0739,0.0739,25600.0],["1973-08-27",0.0747,0.0783,0.0747,0.0747,19200.0],["1973-08-28",0.0756,0.0792,0.0756,0.0756,409600.0],["1973-08-29",0.0774,0.081,0.0774,0.0774,44800.0],["1973-08-30",0.089,0.0925,0.089,0.089,563200.0],["1973-08-31",0.089,0.0925,0.089,0.089,499200.0],["1973-09-04",0.0952,0.0988,0.0952,0.0952,172800.0],["1973-09-05",0.0952,0.0988,0.0952,0.0952,140800.0],["1973-09-06",0.0952,0.0961,0.0925,0.0925,441600.0],["1973-09-07",0.0943,0.0979,0.0943,0.0943,96000.0],["1973-09-10",0.0952,0.0988,0.0952,0.0952,96000.0],["1973-09-11",0.0952,0.0979,0.0943,0.0943,25600.0],["1973-09-12",0.0943,0.0952,0.0917,0.0917,403200.0],["1973-09-13",0.0917,0.0943,0.0908,0.0908,147200.0],["1973-09-14",0.0925,0.0961,0.0925,0.0925,102400.0],["1973-09-17",0.0943,0.0979,0.0943,0.0943,211200.0],["1973-09-18",0.0943,0.097,0.0934,0.0934,44800.0],["1973-09-19",0.0943,0.0979,0.0943,0.0943,96000.0],["1973-09-20",0.0952,0.0988,0.0952,0.0952,217600.0],["1973-09-21",0.097,0.1006,0.097,0.097,211200.0],["1973-09-24",0.0979,0.1014,0.0979,0.0979,89600.0],["1973-09-25",0.0979,0.1006,0.097,0.097,70400.0],["1973-09-26",0.0988,0.1023,0.0988,0.0988,224000.0],["1973-09-27",0.0988,0.1014,0.0979,0.0979,364800.0],["1973-09-28",0.0979,0.1006,0.097,0.097,32000.0],["1973-10-01",0.0979,0.1014,0.0979,0.0979,115200.0],["1973-10-02",0.0979,0.0997,0.0961,0.0961,179200.0],["1973-10-03",0.0952,0.0952,0.0917,0.0917,185600.0],["1973-10-04",0.0917,0.0952,0.0917,0.0917,70400.0],["1973-10-05",0.0925,0.0961,0.0925,0.0925,38400.0],["1973-10-08",0.0925,0.0961,0.0925,0.0925,179200.0],["1973-10-09",0.0925,0.0961,0.0925,0.0925,204800.0],["1973-10-10",0.0925,0.0952,0.0917,0.0917,108800.0],["1973-10-11",0.0917,0.0952,0.0917,0.0917,89600.0],["1973-10-12",0.0943,0.0979,0.0943,0.0943,153600.0],["1973-10-15",0.0943,0.0979,0.0943,0.0943,57600.0],["1973-10-16",0.0952,0.0988,0.0952,0.0952,76800.0],["1973-10-17",0.0952,0.0979,0.0943,0.0943,89600.0],["1973-10-18",0.0943,0.097,0.0934,0.0934,64000.0],["1973-10-19",0.0943,0.0979,0.0943,0.0943,44800.0],["1973-10-22",0.0943,0.097,0.0934,0.0934,51200.0],["1973-10-23",0.0934,0.097,0.0934,0.0934,179200.0],["1973-10-24",0.0934,0.0961,0.0925,0.0925,38400.0],["1973-10-25",0.0934,0.097,0.0934,0.0934,12800.0],["1973-10-26",0.0943,0.0979,0.0943,0.0943,25600.0],["1973-10-29",0.0943,0.0943,0.0908,0.0908,608000.0],["1973-10-30",0.0908,0.0917,0.0881,0.0881,140800.0],["1973-10-31",0.0881,0.0908,0.0872,0.0872,128000.0],["1973-11-01",0.0872,0.0899,0.0863,0.0863,70400.0],["1973-11-02",0.0863,0.0899,0.0863,0.0863,64000.0],["1973-11-05",0.0854,0.0854,0.0819,0.0819,288000.0],["1973-11-06",0.0819,0.0836,0.0801,0.0801,83200.0],["1973-11-07",0.0801,0.0836,0.0801,0.0801,64000.0],["1973-11-08",0.0819,0.0854,0.0819,0.0819,204800.0],["1973-11-09",0.0819,0.0836,0.0801,0.0801,185600.0],["1973-11-12",0.0828,0.0863,0.0828,0.0828,371200.0],["1973-11-13",0.0828,0.0845,0.081,0.081,76800.0],["1973-11-14",0.081,0.0819,0.0783,0.0783,198400.0],["1973-11-15",0.0783,0.0792,0.0756,0.0756,185600.0],["1973-11-16",0.0756,0.0756,0.0721,0.0721,358400.0],["1973-11-19",0.0712,0.0712,0.0676,0.0676,243200.0],["1973-11-20",0.0658,0.0658,0.0623,0.0623,128000.0],["1973-11-21",0.0641,0.0676,0.0641,0.0641,121600.0],["1973-11-23",0.0641,0.0676,0.0641,0.0641,57600.0],["1973-11-26",0.0605,0.0605,0.0569,0.0569,217600.0],["1973-11-27",0.0614,0.065,0.0614,0.0614,313600.0],["1973-11-28",0.0658,0.0694,0.0658,0.0658,256000.0],["1973-11-29",0.0658,0.0676,0.0641,0.0641,217600.0],["1973-11-30",0.0658,0.0694,0.0658,0.0658,172800.0],["1973-12-03",0.0658,0.0694,0.0658,0.0658,44800.0],["1973-12-04",0.0658,0.0694,0.0658,0.0658,230400.0],["1973-12-05",0.0676,0.0712,0.0676,0.0676,108800.0],["1973-12-06",0.073,0.0765,0.073,0.073,550400.0],["1973-12-07",0.0721,0.0721,0.0685,0.0685,569600.0],["1973-12-10",0.0703,0.0739,0.0703,0.0703,83200.0],["1973-12-11",0.0703,0.0721,0.0685,0.0685,345600.0],["1973-12-12",0.0685,0.0694,0.0658,0.0658,448000.0],["1973-12-13",0.0658,0.0658,0.0623,0.0623,211200.0],["1973-12-14",0.0623,0.065,0.0614,0.0614,435200.0],["1973-12-17",0.0614,0.0614,0.0614,0.0614,0.0],["1973-12-18",0.0614,0.0614,0.0614,0.0614,0.0],["1973-12-19",0.0614,0.0614,0.0614,0.0614,0.0],["1973-12-20",0.0614,0.0614,0.0614,0.0614,0.0],["1973-12-21",0.0614,0.0614,0.0614,0.0614,0.0],["1973-12-24",0.0614,0.0632,0.0614,0.0614,89600.0],["1973-12-26",0.0614,0.0641,0.0605,0.0623,172800.0],["1973-12-27",0.0623,0.0623,0.0605,0.0605,153600.0],["1973-12-28",0.0605,0.0623,0.0569,0.0623,473600.0],["1973-12-31",0.0623,0.0623,0.0587,0.0605,403200.0],["1974-01-02",0.0605,0.0623,0.0587,0.0623,70400.0],["1974-01-03",0.0632,0.0641,0.0632,0.0641,44800.0],["1974-01-04",0.065,0.0667,0.065,0.0667,134400.0],["1974-01-07",0.0667,0.0685,0.0667,0.0685,160000.0],["1974-01-08",0.0676,0.0676,0.0658,0.0658,76800.0],["1974-01-09",0.0658,0.0658,0.0641,0.0658,134400.0],["1974-01-10",0.0658,0.0658,0.0658,0.0658,6400.0],["1974-01-11",0.0658,0.0676,0.0658,0.0676,64000.0],["1974-01-14",0.0676,0.0712,0.0658,0.0712,102400.0],["1974-01-15",0.0712,0.0801,0.0712,0.0801,140800.0],["1974-01-16",0.0828,0.0881,0.0828,0.0881,198400.0],["1974-01-17",0.0908,0.0988,0.0908,0.0988,576000.0],["1974-01-18",0.0988,0.105,0.0925,0.0925,492800.0],["1974-01-21",0.0925,0.0943,0.0908,0.0943,448000.0],["1974-01-22",0.0925,0.0925,0.0899,0.0917,89600.0],["1974-01-23",0.0908,0.0908,0.089,0.089,64000.0],["1974-01-24",0.0881,0.0881,0.0863,0.0863,83200.0],["1974-01-25",0.0863,0.0872,0.0863,0.0863,19200.0],["1974-01-28",0.0863,0.0863,0.0863,0.0863,0.0],["1974-01-29",0.0854,0.0854,0.0828,0.0828,70400.0],["1974-01-30",0.0836,0.0854,0.0836,0.0854,44800.0],["1974-01-31",0.0854,0.0872,0.0845,0.0845,44800.0],["1974-02-01",0.0845,0.0872,0.0845,0.0854,166400.0],["1974-02-04",0.0845,0.0845,0.0819,0.0819,83200.0],["1974-02-05",0.0819,0.0836,0.081,0.081,57600.0],["1974-02-06",0.081,0.0836,0.081,0.0828,96000.0],["1974-02-07",0.0828,0.0845,0.0819,0.0819,25600.0],["1974-02-08",0.0819,0.0819,0.0801,0.0819,19200.0],["1974-02-11",0.081,0.081,0.0765,0.0765,70400.0],["1974-02-12",0.0756,0.0756,0.0739,0.0739,25600.0],["1974-02-13",0.0756,0.0765,0.0756,0.0765,12800.0],["1974-02-14",0.0783,0.0792,0.0783,0.0792,115200.0],["1974-02-15",0.0801,0.0836,0.0801,0.0836,83200.0],["1974-02-19",0.0828,0.0828,0.0792,0.0792,134400.0],["1974-02-20",0.0792,0.0828,0.0792,0.0828,19200.0],["1974-02-21",0.0836,0.0836,0.0836,0.0836,12800.0],["1974-02-22",0.0828,0.0828,0.081,0.0828,83200.0],["1974-02-25",0.0828,0.0836,0.0828,0.0836,76800.0],["1974-02-26",0.0836,0.0836,0.0836,0.0836,6400.0],["1974-02-27",0.0836,0.0845,0.081,0.0828,121600.0],["1974-02-28",0.0836,0.0836,0.0836,0.0836,12800.0],["1974-03-01",0.0836,0.0836,0.0819,0.0819,38400.0],["1974-03-04",0.0801,0.0801,0.0801,0.0801,19200.0],["1974-03-05",0.0801,0.0819,0.0783,0.0783,121600.0],["1974-03-06",0.0783,0.0801,0.0783,0.0783,25600.0],["1974-03-07",0.0783,0.0783,0.0783,0.0783,32000.0],["1974-03-08",0.0792,0.0801,0.0792,0.0801,38400.0],["1974-03-11",0.0801,0.0801,0.0792,0.0801,44800.0],["1974-03-12",0.0801,0.0801,0.0792,0.0792,134400.0],["1974-03-13",0.0801,0.0801,0.0801,0.0801,25600.0],["1974-03-14",0.0801,0.0801,0.0801,0.0801,12800.0],["1974-03-15",0.0819,0.0836,0.0819,0.0819,102400.0],["1974-03-18",0.0819,0.0819,0.0801,0.0819,25600.0],["1974-03-19",0.0801,0.0801,0.0801,0.0801,38400.0],["1974-03-20",0.081,0.0819,0.081,0.081,32000.0],["1974-03-21",0.081,0.081,0.081,0.081,12800.0],["1974-03-22",0.0801,0.0801,0.0792,0.0792,32000.0],["1974-03-25",0.0792,0.0792,0.0783,0.0783,44800.0],["1974-03-26",0.0783,0.0783,0.0765,0.0765,166400.0],["1974-03-27",0.0765,0.0783,0.0765,0.0765,57600.0],["1974-03-28",0.0765,0.0765,0.0765,0.0765,6400.0],["1974-03-29",0.0756,0.0756,0.0756,0.0756,12800.0],["1974-04-01",0.0756,0.0774,0.0756,0.0774,25600.0],["1974-04-02",0.0774,0.0774,0.0756,0.0774,19200.0],["1974-04-03",0.0774,0.0774,0.0756,0.0774,57600.0],["1974-04-04",0.0774,0.0774,0.0756,0.0765,38400.0],["1974-04-05",0.0765,0.0774,0.0756,0.0756,70400.0],["1974-04-08",0.0756,0.0756,0.0756,0.0756,19200.0],["1974-04-09",0.0756,0.0756,0.0756,0.0756,6400.0],["1974-04-10",0.0756,0.0774,0.0756,0.0756,70400.0],["1974-04-11",0.0756,0.0774,0.0756,0.0756,19200.0],["1974-04-15",0.0756,0.0756,0.0756,0.0756,38400.0],["1974-04-16",0.0756,0.0756,0.0739,0.0756,83200.0],["1974-04-17",0.0765,0.0765,0.0765,0.0765,6400.0],["1974-04-18",0.0765,0.0765,0.0756,0.0756,44800.0],["1974-04-19",0.0765,0.0774,0.0765,0.0774,32000.0],["1974-04-22",0.0765,0.0765,0.0765,0.0765,57600.0],["1974-04-23",0.0747,0.0747,0.0747,0.0747,12800.0],["1974-04-24",0.0747,0.0747,0.0721,0.0721,38400.0],["1974-04-25",0.0721,0.0721,0.0721,0.0721,6400.0],["1974-04-26",0.0739,0.0739,0.0739,0.0739,51200.0],["1974-04-29",0.0721,0.0721,0.0721,0.0721,32000.0],["1974-04-30",0.0721,0.073,0.0721,0.0721,25600.0],["1974-05-01",0.073,0.0739,0.073,0.0739,25600.0],["1974-05-02",0.0747,0.0747,0.0747,0.0747,12800.0],["1974-05-03",0.0747,0.0756,0.0747,0.0756,140800.0],["1974-05-06",0.0756,0.0756,0.0739,0.0747,51200.0],["1974-05-07",0.0747,0.0747,0.0747,0.0747,6400.0],["1974-05-08",0.0739,0.0739,0.0721,0.0739,102400.0],["1974-05-09",0.0739,0.0739,0.0703,0.0739,249600.0],["1974-05-10",0.073,0.073,0.073,0.073,12800.0],["1974-05-13",0.0712,0.0712,0.0694,0.0712,89600.0],["1974-05-14",0.0703,0.0703,0.0694,0.0694,44800.0],["1974-05-15",0.0703,0.0712,0.0703,0.0712,192000.0],["1974-05-16",0.0712,0.0712,0.0712,0.0712,57600.0],["1974-05-17",0.0694,0.0694,0.0676,0.0676,83200.0],["1974-05-20",0.0694,0.0721,0.0694,0.0721,51200.0],["1974-05-21",0.0721,0.0739,0.0721,0.0721,115200.0],["1974-05-22",0.073,0.073,0.073,0.073,32000.0],["1974-05-23",0.0712,0.0712,0.0712,0.0712,44800.0],["1974-05-24",0.0712,0.0721,0.0712,0.0721,76800.0],["1974-05-28",0.0721,0.073,0.0721,0.073,25600.0],["1974-05-29",0.073,0.073,0.073,0.073,25600.0],["1974-05-30",0.0712,0.0712,0.0712,0.0712,64000.0],["1974-05-31",0.0721,0.073,0.0721,0.073,57600.0],["1974-06-03",0.073,0.0739,0.0712,0.073,44800.0],["1974-06-04",0.0739,0.0739,0.0739,0.0739,19200.0],["1974-06-05",0.0739,0.0739,0.0739,0.0739,57600.0],["1974-06-06",0.0739,0.0739,0.0721,0.0739,51200.0],["1974-06-07",0.0739,0.0756,0.0739,0.0756,12800.0],["1974-06-10",0.0783,0.0801,0.0783,0.0783,32000.0],["1974-06-11",0.0801,0.0828,0.0801,0.0828,70400.0],["1974-06-12",0.0828,0.0845,0.0819,0.0819,128000.0],["1974-06-13",0.0845,0.0845,0.0845,0.0845,25600.0],["1974-06-14",0.0845,0.0872,0.0845,0.0872,128000.0],["1974-06-17",0.0872,0.0899,0.0863,0.0899,64000.0],["1974-06-18",0.0899,0.0899,0.0881,0.0881,25600.0],["1974-06-19",0.0881,0.0908,0.0881,0.089,44800.0],["1974-06-20",0.0881,0.0881,0.0881,0.0881,6400.0],["1974-06-21",0.0872,0.0872,0.0819,0.0819,51200.0],["1974-06-24",0.0828,0.0836,0.0828,0.0828,25600.0],["1974-06-25",0.0828,0.0828,0.0828,0.0828,32000.0],["1974-06-26",0.0828,0.0836,0.0819,0.0836,44800.0],["1974-06-27",0.0836,0.0845,0.0819,0.0845,38400.0],["1974-06-28",0.0828,0.0828,0.081,0.081,108800.0],["1974-07-01",0.081,0.081,0.081,0.081,0.0],["1974-07-02",0.0792,0.0792,0.0792,0.0792,6400.0],["1974-07-03",0.073,0.073,0.0721,0.0721,326400.0],["1974-07-05",0.0685,0.0685,0.0685,0.0685,211200.0],["1974-07-08",0.0712,0.0712,0.0712,0.0712,32000.0],["1974-07-09",0.0685,0.0685,0.0685,0.0685,140800.0],["1974-07-10",0.0694,0.0703,0.0694,0.0694,19200.0],["1974-07-11",0.0694,0.0694,0.0694,0.0694,70400.0],["1974-07-12",0.0712,0.0739,0.0712,0.0739,44800.0],["1974-07-15",0.0739,0.0765,0.073,0.0765,38400.0],["1974-07-16",0.0765,0.0765,0.0765,0.0765,0.0],["1974-07-17",0.0765,0.0774,0.0756,0.0774,102400.0],["1974-07-18",0.0774,0.0783,0.0774,0.0774,44800.0],["1974-07-19",0.0756,0.0756,0.0756,0.0756,6400.0],["1974-07-22",0.0747,0.0747,0.0739,0.0747,25600.0],["1974-07-23",0.0739,0.0739,0.0739,0.0739,38400.0],["1974-07-24",0.073,0.073,0.0721,0.0721,70400.0],["1974-07-25",0.0721,0.0721,0.0721,0.0721,0.0],["1974-07-26",0.073,0.073,0.073,0.073,6400.0],["1974-07-29",0.073,0.073,0.073,0.073,12800.0],["1974-07-30",0.0721,0.0721,0.0721,0.0721,25600.0],["1974-07-31",0.0721,0.0721,0.0721,0.0721,96000.0],["1974-08-01",0.0721,0.0721,0.0721,0.0721,0.0],["1974-08-02",0.0721,0.0721,0.0721,0.0721,6400.0],["1974-08-05",0.0721,0.0721,0.0721,0.0721,6400.0],["1974-08-06",0.0721,0.073,0.0721,0.073,25600.0],["1974-08-07",0.0739,0.0739,0.0739,0.0739,6400.0],["1974-08-08",0.0756,0.0774,0.0756,0.0774,57600.0],["1974-08-09",0.0774,0.0783,0.0756,0.0783,70400.0],["1974-08-12",0.0783,0.0783,0.0783,0.0783,0.0],["1974-08-13",0.0747,0.0747,0.0739,0.0739,134400.0],["1974-08-14",0.073,0.073,0.073,0.073,44800.0],["1974-08-15",0.073,0.073,0.073,0.073,128000.0],["1974-08-16",0.073,0.0765,0.073,0.0747,70400.0],["1974-08-19",0.0774,0.0783,0.0774,0.0783,57600.0],["1974-08-20",0.0783,0.0801,0.0783,0.0801,44800.0],["1974-08-21",0.0783,0.0783,0.0783,0.0783,6400.0],["1974-08-22",0.0783,0.081,0.0774,0.0792,96000.0],["1974-08-23",0.0792,0.0828,0.0792,0.0792,76800.0],["1974-08-26",0.0792,0.0792,0.0765,0.0783,108800.0],["1974-08-27",0.0783,0.0783,0.0783,0.0783,64000.0],["1974-08-28",0.0783,0.0783,0.0765,0.0765,19200.0],["1974-08-29",0.0747,0.0747,0.0721,0.0721,83200.0],["1974-08-30",0.0747,0.0747,0.0747,0.0747,32000.0],["1974-09-03",0.0747,0.0765,0.073,0.073,89600.0],["1974-09-04",0.0721,0.0721,0.0721,0.0721,6400.0],["1974-09-05",0.0721,0.0739,0.0721,0.0739,51200.0],["1974-09-06",0.0739,0.0747,0.0739,0.0739,51200.0],["1974-09-09",0.0739,0.0739,0.0721,0.0739,51200.0],["1974-09-10",0.0721,0.0721,0.0721,0.0721,12800.0],["1974-09-11",0.073,0.073,0.073,0.073,6400.0],["1974-09-12",0.0721,0.0721,0.0721,0.0721,6400.0],["1974-09-13",0.0721,0.0739,0.0694,0.0694,134400.0],["1974-09-16",0.0694,0.0694,0.0685,0.0685,32000.0],["1974-09-17",0.0712,0.0712,0.0712,0.0712,64000.0],["1974-09-18",0.0712,0.0712,0.0694,0.0694,128000.0],["1974-09-19",0.0712,0.0747,0.0712,0.0747,102400.0],["1974-09-20",0.0765,0.0783,0.0765,0.0783,838400.0],["1974-09-23",0.0783,0.0783,0.0765,0.0783,121600.0],["1974-09-24",0.0783,0.0783,0.0747,0.0747,313600.0],["1974-09-25",0.0747,0.0774,0.0747,0.0774,25600.0],["1974-09-26",0.0774,0.0774,0.0774,0.0774,19200.0],["1974-09-27",0.0774,0.0774,0.0756,0.0756,38400.0],["1974-09-30",0.0756,0.0756,0.0694,0.0694,115200.0],["1974-10-01",0.0694,0.0712,0.0685,0.0685,121600.0],["1974-10-02",0.0703,0.0712,0.0703,0.0712,38400.0],["1974-10-03",0.0703,0.0703,0.0703,0.0703,70400.0],["1974-10-04",0.0712,0.073,0.0712,0.073,96000.0],["1974-10-07",0.073,0.073,0.0712,0.073,38400.0],["1974-10-08",0.0721,0.0721,0.0712,0.0721,25600.0],["1974-10-09",0.0712,0.0712,0.0712,0.0712,6400.0],["1974-10-10",0.0712,0.0712,0.0712,0.0712,38400.0],["1974-10-11",0.0712,0.0712,0.0694,0.0712,57600.0],["1974-10-14",0.0712,0.0712,0.0703,0.0712,83200.0],["1974-10-15",0.0703,0.0703,0.0694,0.0694,19200.0],["1974-10-16",0.0694,0.0694,0.0694,0.0694,0.0],["1974-10-17",0.0685,0.0685,0.0685,0.0685,6400.0],["1974-10-18",0.0685,0.0694,0.0676,0.0694,83200.0],["1974-10-21",0.0676,0.0676,0.0676,0.0676,25600.0],["1974-10-22",0.0676,0.0694,0.0658,0.0658,57600.0],["1974-10-23",0.0658,0.0685,0.0658,0.0658,38400.0],["1974-10-24",0.0676,0.073,0.0676,0.0712,179200.0],["1974-10-25",0.0712,0.0739,0.0712,0.0712,147200.0],["1974-10-28",0.0712,0.0712,0.0694,0.0712,25600.0],["1974-10-29",0.0712,0.0739,0.0712,0.0739,57600.0],["1974-10-30",0.0739,0.0747,0.073,0.073,76800.0],["1974-10-31",0.0747,0.0756,0.0747,0.0747,51200.0],["1974-11-01",0.0747,0.0747,0.073,0.0747,12800.0],["1974-11-04",0.073,0.073,0.073,0.073,12800.0],["1974-11-05",0.0712,0.0712,0.0685,0.0694,83200.0],["1974-11-06",0.0685,0.0685,0.0667,0.0667,96000.0],["1974-11-07",0.0694,0.0747,0.0694,0.0721,339200.0],["1974-11-08",0.0721,0.0756,0.0721,0.0739,70400.0],["1974-11-11",0.0739,0.0747,0.073,0.073,12800.0],["1974-11-12",0.0721,0.0721,0.0721,0.0721,25600.0],["1974-11-13",0.0721,0.073,0.0721,0.0721,25600.0],["1974-11-14",0.0721,0.073,0.0721,0.073,44800.0],["1974-11-15",0.073,0.073,0.073,0.073,32000.0],["1974-11-18",0.073,0.0739,0.073,0.073,44800.0],["1974-11-19",0.073,0.073,0.0721,0.073,64000.0],["1974-11-20",0.0712,0.0712,0.0694,0.0694,89600.0],["1974-11-21",0.0694,0.0694,0.0694,0.0694,12800.0],["1974-11-22",0.0694,0.0739,0.0694,0.0739,128000.0],["1974-11-25",0.0721,0.0721,0.0694,0.0694,44800.0],["1974-11-26",0.0703,0.0712,0.0703,0.0703,38400.0],["1974-11-27",0.0694,0.0694,0.0694,0.0694,38400.0],["1974-11-29",0.0685,0.0685,0.0685,0.0685,12800.0],["1974-12-02",0.0676,0.0676,0.0676,0.0676,38400.0],["1974-12-03",0.0676,0.0712,0.0676,0.0712,102400.0],["1974-12-04",0.0712,0.0712,0.0712,0.0712,83200.0],["1974-12-05",0.0721,0.0721,0.0721,0.0721,44800.0],["1974-12-06",0.0721,0.073,0.0712,0.0712,108800.0],["1974-12-09",0.0712,0.0712,0.0694,0.0694,128000.0],["1974-12-10",0.0712,0.0712,0.0712,0.0712,70400.0],["1974-12-11",0.0712,0.0712,0.0703,0.0712,12800.0],["1974-12-12",0.0694,0.0694,0.0685,0.0685,57600.0],["1974-12-13",0.0685,0.0685,0.0685,0.0685,12800.0],["1974-12-16",0.0694,0.0712,0.0694,0.0712,198400.0],["1974-12-17",0.0712,0.0739,0.0712,0.073,153600.0],["1974-12-18",0.0756,0.0783,0.0756,0.0783,96000.0],["1974-12-19",0.0783,0.081,0.0774,0.0783,108800.0],["1974-12-20",0.0783,0.0801,0.0765,0.0801,51200.0],["1974-12-23",0.0801,0.0801,0.0774,0.0783,57600.0],["1974-12-24",0.0783,0.0783,0.0783,0.0783,32000.0],["1974-12-26",0.0801,0.081,0.0801,0.081,76800.0],["1974-12-27",0.0801,0.0801,0.0783,0.0801,102400.0],["1974-12-30",0.0792,0.0792,0.0783,0.0783,70400.0],["1974-12-31",0.0783,0.0801,0.0783,0.0801,89600.0],["1975-01-02",0.081,0.0845,0.081,0.0845,76800.0],["1975-01-03",0.0854,0.0863,0.0854,0.0863,25600.0],["1975-01-06",0.0872,0.0917,0.0872,0.089,115200.0],["1975-01-07",0.089,0.089,0.0872,0.089,38400.0],["1975-01-08",0.0872,0.0872,0.0863,0.0863,44800.0],["1975-01-09",0.0863,0.0881,0.0863,0.0863,140800.0],["1975-01-10",0.0881,0.0881,0.0881,0.0881,70400.0],["1975-01-13",0.0881,0.0881,0.0863,0.0863,83200.0],["1975-01-14",0.0863,0.0881,0.0863,0.0881,12800.0],["1975-01-15",0.0863,0.0863,0.0863,0.0863,6400.0],["1975-01-16",0.0863,0.0863,0.0863,0.0863,6400.0],["1975-01-17",0.0863,0.0872,0.0863,0.0872,38400.0],["1975-01-20",0.0872,0.0872,0.0863,0.0863,44800.0],["1975-01-21",0.0863,0.0863,0.0863,0.0863,0.0],["1975-01-22",0.0863,0.0863,0.0863,0.0863,32000.0],["1975-01-23",0.0863,0.0881,0.0863,0.0872,121600.0],["1975-01-24",0.0863,0.0863,0.0863,0.0863,12800.0],["1975-01-27",0.0863,0.0881,0.0854,0.0863,166400.0],["1975-01-28",0.0863,0.0881,0.0863,0.0863,102400.0],["1975-01-29",0.0872,0.0881,0.0872,0.0872,44800.0],["1975-01-30",0.089,0.089,0.089,0.089,19200.0],["1975-01-31",0.089,0.089,0.0872,0.089,44800.0],["1975-02-03",0.089,0.089,0.0872,0.089,57600.0],["1975-02-04",0.0872,0.0872,0.0863,0.0863,44800.0],["1975-02-05",0.0863,0.0872,0.0863,0.0872,211200.0],["1975-02-06",0.0908,0.0943,0.0908,0.0925,115200.0],["1975-02-07",0.0917,0.0917,0.0899,0.0899,76800.0],["1975-02-10",0.0908,0.0925,0.0908,0.0925,115200.0],["1975-02-11",0.0925,0.0925,0.0899,0.0917,236800.0],["1975-02-12",0.0899,0.0899,0.0899,0.0899,6400.0],["1975-02-13",0.0899,0.0917,0.089,0.0908,160000.0],["1975-02-14",0.0908,0.0908,0.0908,0.0908,25600.0],["1975-02-18",0.0908,0.097,0.089,0.0943,262400.0],["1975-02-19",0.0943,0.0952,0.0934,0.0934,38400.0],["1975-02-20",0.0961,0.0988,0.0961,0.0988,51200.0],["1975-02-21",0.0988,0.0997,0.0979,0.0979,89600.0],["1975-02-24",0.0979,0.1014,0.0961,0.1006,134400.0],["1975-02-25",0.1006,0.1014,0.0997,0.0997,38400.0],["1975-02-26",0.0997,0.1014,0.0997,0.1014,57600.0],["1975-02-27",0.1014,0.1014,0.1014,0.1014,44800.0],["1975-02-28",0.1014,0.105,0.1014,0.105,57600.0],["1975-03-03",0.105,0.1086,0.105,0.1086,70400.0],["1975-03-04",0.1094,0.1121,0.1094,0.1103,51200.0],["1975-03-05",0.1094,0.1094,0.1086,0.1086,121600.0],["1975-03-06",0.1086,0.1094,0.1041,0.1041,134400.0],["1975-03-07",0.1041,0.1086,0.1006,0.1086,217600.0],["1975-03-10",0.1059,0.1059,0.1032,0.105,134400.0],["1975-03-11",0.1059,0.1059,0.1059,0.1059,32000.0],["1975-03-12",0.1059,0.1059,0.1032,0.1032,83200.0],["1975-03-13",0.1032,0.1041,0.1032,0.1032,57600.0],["1975-03-14",0.1032,0.1032,0.1032,0.1032,32000.0],["1975-03-17",0.105,0.1086,0.105,0.1086,307200.0],["1975-03-18",0.1086,0.1121,0.1077,0.1103,268800.0],["1975-03-19",0.1103,0.1103,0.1086,0.1103,64000.0],["1975-03-20",0.1112,0.113,0.1112,0.113,38400.0],["1975-03-21",0.1139,0.1246,0.1139,0.1246,595200.0],["1975-03-24",0.1237,0.1237,0.1175,0.1201,243200.0],["1975-03-25",0.1183,0.1183,0.1157,0.1183,44800.0],["1975-03-26",0.1175,0.1175,0.1148,0.1166,83200.0],["1975-03-27",0.1166,0.1183,0.1166,0.1175,76800.0],["1975-03-31",0.1175,0.1201,0.1166,0.1166,96000.0],["1975-04-01",0.1166,0.1175,0.1157,0.1175,76800.0],["1975-04-02",0.1175,0.121,0.1175,0.121,64000.0],["1975-04-03",0.121,0.1228,0.1201,0.1201,38400.0],["1975-04-04",0.1201,0.1201,0.1183,0.1192,70400.0],["1975-04-07",0.1183,0.1183,0.1183,0.1183,32000.0],["1975-04-08",0.1183,0.1183,0.1183,0.1183,12800.0],["1975-04-09",0.1201,0.121,0.1201,0.121,12800.0],["1975-04-10",0.121,0.1219,0.1192,0.1192,44800.0],["1975-04-11",0.1192,0.1192,0.1192,0.1192,0.0],["1975-04-14",0.121,0.1246,0.121,0.1246,224000.0],["1975-04-15",0.1255,0.129,0.1255,0.1281,121600.0],["1975-04-16",0.1281,0.1326,0.1255,0.1326,236800.0],["1975-04-17",0.1326,0.1353,0.1308,0.1335,627200.0],["1975-04-18",0.1326,0.1326,0.1308,0.1317,179200.0],["1975-04-21",0.1317,0.1335,0.1299,0.1299,166400.0],["1975-04-22",0.1299,0.1299,0.1264,0.1272,102400.0],["1975-04-23",0.1272,0.1272,0.1237,0.1237,89600.0],["1975-04-24",0.1237,0.1272,0.121,0.1264,230400.0],["1975-04-25",0.1246,0.1246,0.1219,0.1237,51200.0],["1975-04-28",0.1228,0.1228,0.121,0.1228,38400.0],["1975-04-29",0.1228,0.1237,0.1219,0.1219,70400.0],["1975-04-30",0.1219,0.1237,0.1219,0.1237,83200.0],["1975-05-01",0.1246,0.1299,0.1246,0.1272,64000.0],["1975-05-02",0.1272,0.1272,0.1264,0.1264,38400.0],["1975-05-05",0.1237,0.1237,0.1219,0.1228,64000.0],["1975-05-06",0.1219,0.1219,0.1175,0.1175,57600.0],["1975-05-07",0.1175,0.1192,0.1175,0.1192,25600.0],["1975-05-08",0.121,0.1219,0.121,0.1219,38400.0],["1975-05-09",0.1219,0.1228,0.121,0.1219,25600.0],["1975-05-12",0.1219,0.1219,0.1201,0.1201,25600.0],["1975-05-13",0.1201,0.1228,0.1175,0.1175,44800.0],["1975-05-14",0.1175,0.1175,0.1166,0.1166,38400.0],["1975-05-15",0.1166,0.1192,0.1166,0.1166,51200.0],["1975-05-16",0.1166,0.1175,0.1157,0.1175,89600.0],["1975-05-19",0.1157,0.1157,0.1157,0.1157,12800.0],["1975-05-20",0.1183,0.1219,0.1183,0.121,70400.0],["1975-05-21",0.121,0.121,0.1192,0.1192,51200.0],["1975-05-22",0.1192,0.1201,0.1192,0.1201,32000.0],["1975-05-23",0.1201,0.1228,0.1175,0.1228,44800.0],["1975-05-27",0.1228,0.1228,0.121,0.1228,19200.0],["1975-05-28",0.1228,0.1228,0.121,0.121,204800.0],["1975-05-29",0.121,0.1228,0.121,0.121,102400.0],["1975-05-30",0.1219,0.1237,0.1219,0.1219,64000.0],["1975-06-02",0.1237,0.1237,0.1237,0.1237,51200.0],["1975-06-03",0.1228,0.1228,0.121,0.1228,198400.0],["1975-06-04",0.1228,0.1237,0.1219,0.1219,57600.0],["1975-06-05",0.1219,0.1237,0.1219,0.1237,595200.0],["1975-06-06",0.1219,0.1219,0.1219,0.1219,51200.0],["1975-06-09",0.1219,0.1237,0.1219,0.1219,32000.0],["1975-06-10",0.1219,0.1237,0.121,0.1237,57600.0],["1975-06-11",0.1228,0.1228,0.1228,0.1228,12800.0],["1975-06-12",0.1228,0.1246,0.1219,0.1219,89600.0],["1975-06-13",0.1219,0.1219,0.1192,0.1192,57600.0],["1975-06-16",0.1192,0.1219,0.1183,0.1219,89600.0],["1975-06-17",0.1219,0.1246,0.1219,0.1246,275200.0],["1975-06-18",0.1246,0.1264,0.1237,0.1246,83200.0],["1975-06-19",0.1246,0.1344,0.1246,0.1344,134400.0],["1975-06-20",0.1344,0.1424,0.1326,0.1424,403200.0],["1975-06-23",0.1424,0.1424,0.1397,0.1415,313600.0],["1975-06-24",0.1415,0.1415,0.1397,0.1397,96000.0],["1975-06-25",0.1397,0.1397,0.1388,0.1397,51200.0],["1975-06-26",0.1397,0.1424,0.1388,0.1424,371200.0],["1975-06-27",0.1424,0.1424,0.1406,0.1406,76800.0],["1975-06-30",0.1406,0.1415,0.1379,0.1397,102400.0],["1975-07-01",0.1379,0.1379,0.1344,0.137,147200.0],["1975-07-02",0.137,0.1388,0.137,0.137,32000.0],["1975-07-03",0.137,0.1388,0.137,0.1379,25600.0],["1975-07-07",0.1379,0.1406,0.1379,0.1379,44800.0],["1975-07-08",0.137,0.137,0.137,0.137,19200.0],["1975-07-09",0.137,0.137,0.1361,0.137,38400.0],["1975-07-10",0.137,0.1397,0.137,0.137,96000.0],["1975-07-11",0.1344,0.1344,0.1326,0.1326,38400.0],["1975-07-14",0.1326,0.1353,0.1326,0.1353,51200.0],["1975-07-15",0.1361,0.1379,0.1361,0.1361,96000.0],["1975-07-16",0.1361,0.1361,0.1361,0.1361,25600.0],["1975-07-17",0.1361,0.1361,0.1353,0.1361,51200.0],["1975-07-18",0.1361,0.1361,0.1353,0.1353,32000.0],["1975-07-21",0.1353,0.1361,0.1353,0.1353,70400.0],["1975-07-22",0.1353,0.1353,0.1335,0.1353,44800.0],["1975-07-23",0.1344,0.1344,0.1326,0.1326,96000.0],["1975-07-24",0.1326,0.1361,0.1317,0.1326,185600.0],["1975-07-25",0.1353,0.137,0.1353,0.137,787200.0],["1975-07-28",0.137,0.1388,0.1361,0.137,179200.0],["1975-07-29",0.1388,0.1415,0.1388,0.1397,352000.0],["1975-07-30",0.1397,0.1433,0.1397,0.1433,729600.0],["1975-07-31",0.1433,0.1433,0.1424,0.1433,115200.0],["1975-08-01",0.1433,0.1442,0.1424,0.1424,70400.0],["1975-08-04",0.1424,0.1433,0.1424,0.1424,57600.0],["1975-08-05",0.1424,0.1424,0.1388,0.1388,57600.0],["1975-08-06",0.137,0.137,0.1353,0.1353,32000.0],["1975-08-07",0.1335,0.1335,0.129,0.129,57600.0],["1975-08-08",0.129,0.1299,0.1272,0.1281,89600.0],["1975-08-11",0.1264,0.1264,0.1237,0.1237,38400.0],["1975-08-12",0.1264,0.129,0.1264,0.1281,83200.0],["1975-08-13",0.1281,0.129,0.1281,0.129,32000.0],["1975-08-14",0.129,0.1299,0.1281,0.1299,25600.0],["1975-08-15",0.1299,0.1299,0.129,0.129,25600.0],["1975-08-18",0.129,0.1299,0.1272,0.1272,89600.0],["1975-08-19",0.1281,0.129,0.1281,0.1281,32000.0],["1975-08-20",0.1272,0.1272,0.1255,0.1272,89600.0],["1975-08-21",0.1272,0.1281,0.1255,0.1281,64000.0],["1975-08-22",0.1281,0.1281,0.1281,0.1281,12800.0],["1975-08-25",0.1272,0.1272,0.1255,0.1255,83200.0],["1975-08-26",0.1246,0.1246,0.1246,0.1246,25600.0],["1975-08-27",0.1264,0.1264,0.1264,0.1264,12800.0],["1975-08-28",0.1281,0.1317,0.1281,0.1317,38400.0],["1975-08-29",0.1335,0.137,0.1335,0.137,121600.0],["1975-09-02",0.1353,0.1353,0.1335,0.1335,70400.0],["1975-09-03",0.1317,0.1317,0.1308,0.1317,25600.0],["1975-09-04",0.1317,0.1317,0.1308,0.1317,19200.0],["1975-09-05",0.129,0.129,0.129,0.129,6400.0],["1975-09-08",0.1281,0.1281,0.1255,0.1255,57600.0],["1975-09-09",0.1255,0.1255,0.1255,0.1255,19200.0],["1975-09-10",0.1237,0.1237,0.1219,0.1219,32000.0],["1975-09-11",0.1228,0.1228,0.1228,0.1228,6400.0],["1975-09-12",0.1219,0.1219,0.121,0.121,51200.0],["1975-09-15",0.1192,0.1192,0.1192,0.1192,6400.0],["1975-09-16",0.1175,0.1175,0.1121,0.113,121600.0],["1975-09-17",0.113,0.113,0.1121,0.113,147200.0],["1975-09-18",0.113,0.1139,0.1112,0.1139,230400.0],["1975-09-19",0.1139,0.1219,0.1139,0.1219,633600.0],["1975-09-22",0.1228,0.1246,0.1228,0.1228,76800.0],["1975-09-23",0.121,0.121,0.121,0.121,19200.0],["1975-09-24",0.1228,0.1237,0.1228,0.1228,89600.0],["1975-09-25",0.1228,0.1228,0.1228,0.1228,6400.0],["1975-09-26",0.1228,0.1228,0.1228,0.1228,32000.0],["1975-09-29",0.121,0.121,0.1192,0.1192,38400.0],["1975-09-30",0.1192,0.1192,0.1183,0.1183,38400.0],["1975-10-01",0.1175,0.1175,0.1166,0.1166,25600.0],["1975-10-02",0.1166,0.1175,0.1157,0.1157,25600.0],["1975-10-03",0.1175,0.1192,0.1175,0.1192,32000.0],["1975-10-06",0.1192,0.1201,0.1183,0.1183,44800.0],["1975-10-07",0.1183,0.1183,0.1183,0.1183,32000.0],["1975-10-08",0.1183,0.1228,0.1183,0.1228,198400.0],["1975-10-09",0.1228,0.1246,0.121,0.1246,76800.0],["1975-10-10",0.1228,0.1228,0.1228,0.1228,6400.0],["1975-10-13",0.1228,0.1228,0.121,0.1228,76800.0],["1975-10-14",0.1237,0.1264,0.1237,0.1246,339200.0],["1975-10-15",0.1246,0.1281,0.1246,0.1264,83200.0],["1975-10-16",0.1317,0.1353,0.1317,0.1317,185600.0],["1975-10-17",0.1317,0.1317,0.129,0.1299,115200.0],["1975-10-20",0.1281,0.1281,0.1264,0.1264,262400.0],["1975-10-21",0.1272,0.1299,0.1272,0.1299,89600.0],["1975-10-22",0.1299,0.1299,0.1281,0.1281,51200.0],["1975-10-23",0.1281,0.1281,0.1281,0.1281,115200.0],["1975-10-24",0.1281,0.1281,0.1237,0.1237,44800.0],["1975-10-27",0.1237,0.1281,0.1219,0.1281,128000.0],["1975-10-28",0.1281,0.1308,0.1281,0.1308,96000.0],["1975-10-29",0.1299,0.1299,0.1281,0.1281,51200.0],["1975-10-30",0.1281,0.1299,0.1281,0.1299,12800.0],["1975-10-31",0.1281,0.1281,0.1281,0.1281,76800.0],["1975-11-03",0.1281,0.1281,0.1272,0.1272,51200.0],["1975-11-04",0.1255,0.1255,0.1255,0.1255,19200.0],["1975-11-05",0.1272,0.1299,0.1272,0.1299,147200.0],["1975-11-06",0.1281,0.1281,0.1255,0.1264,121600.0],["1975-11-07",0.1272,0.1281,0.1272,0.1272,12800.0],["1975-11-10",0.1272,0.1272,0.1272,0.1272,6400.0],["1975-11-11",0.1272,0.129,0.1272,0.129,134400.0],["1975-11-12",0.1281,0.1281,0.1264,0.1281,25600.0],["1975-11-13",0.1281,0.1281,0.1264,0.1272,115200.0],["1975-11-14",0.1264,0.1264,0.1255,0.1255,32000.0],["1975-11-17",0.1264,0.1272,0.1264,0.1264,102400.0],["1975-11-18",0.1264,0.1281,0.1264,0.1264,134400.0],["1975-11-19",0.1255,0.1255,0.1246,0.1246,89600.0],["1975-11-20",0.1246,0.1255,0.1237,0.1255,38400.0],["1975-11-21",0.1255,0.1255,0.1246,0.1246,38400.0],["1975-11-24",0.1237,0.1237,0.1228,0.1228,51200.0],["1975-11-25",0.1228,0.1246,0.1228,0.1228,38400.0],["1975-11-26",0.1228,0.1237,0.1228,0.1228,32000.0],["1975-11-28",0.1246,0.1264,0.1246,0.1246,32000.0],["1975-12-01",0.1246,0.1246,0.1219,0.1219,76800.0],["1975-12-02",0.1219,0.1228,0.1201,0.1228,96000.0],["1975-12-03",0.1219,0.1219,0.1183,0.1183,44800.0],["1975-12-04",0.1183,0.1192,0.1157,0.1192,236800.0],["1975-12-05",0.1192,0.1192,0.1175,0.1192,25600.0],["1975-12-08",0.1192,0.121,0.1183,0.1183,44800.0],["1975-12-09",0.1183,0.1201,0.1183,0.1201,38400.0],["1975-12-10",0.1201,0.1201,0.1183,0.1183,32000.0],["1975-12-11",0.1183,0.1183,0.1183,0.1183,0.0],["1975-12-12",0.1201,0.1201,0.1201,0.1201,44800.0],["1975-12-15",0.1183,0.1183,0.1183,0.1183,32000.0],["1975-12-16",0.1192,0.1264,0.1192,0.1264,121600.0],["1975-12-17",0.1272,0.129,0.1272,0.1272,70400.0],["1975-12-18",0.1272,0.1281,0.1264,0.1281,115200.0],["1975-12-19",0.1281,0.1281,0.1272,0.1272,44800.0],["1975-12-22",0.1281,0.129,0.1281,0.1281,76800.0],["1975-12-23",0.1272,0.1272,0.1255,0.1272,83200.0],["1975-12-24",0.1272,0.1281,0.1264,0.1264,38400.0],["1975-12-26",0.1264,0.1308,0.1264,0.1308,153600.0],["1975-12-29",0.1308,0.1308,0.1308,0.1308,6400.0],["1975-12-30",0.1308,0.1317,0.129,0.1317,96000.0],["1975-12-31",0.1317,0.1335,0.1299,0.1326,64000.0],["1976-01-02",0.1317,0.1317,0.1317,0.1317,6400.0],["1976-01-05",0.1335,0.137,0.1335,0.137,134400.0],["1976-01-06",0.1388,0.1406,0.1388,0.1388,102400.0],["1976-01-07",0.1388,0.1397,0.1335,0.1344,288000.0],["1976-01-08",0.1344,0.1361,0.1344,0.1361,147200.0],["1976-01-09",0.1361,0.137,0.1344,0.1353,57600.0],["1976-01-12",0.1353,0.1397,0.1344,0.1397,147200.0],["1976-01-13",0.1379,0.1379,0.1335,0.1353,128000.0],["1976-01-14",0.1353,0.137,0.1335,0.137,115200.0],["1976-01-15",0.137,0.137,0.1299,0.1299,147200.0],["1976-01-16",0.1299,0.1326,0.1299,0.1308,108800.0],["1976-01-19",0.1326,0.1379,0.1326,0.1361,198400.0],["1976-01-20",0.1361,0.1406,0.1361,0.1406,275200.0],["1976-01-21",0.1406,0.1522,0.1397,0.1486,601600.0],["1976-01-22",0.1486,0.1513,0.1468,0.1495,313600.0],["1976-01-23",0.1495,0.1691,0.1495,0.1619,774400.0],["1976-01-26",0.1619,0.1646,0.1602,0.1637,352000.0],["1976-01-27",0.1637,0.1682,0.1637,0.1673,684800.0],["1976-01-28",0.1673,0.1691,0.1637,0.1637,192000.0],["1976-01-29",0.1637,0.1646,0.1628,0.1646,83200.0],["1976-01-30",0.1646,0.1655,0.1637,0.1637,192000.0],["1976-02-02",0.1637,0.1637,0.1611,0.1628,64000.0],["1976-02-03",0.1611,0.1611,0.1548,0.1548,281600.0],["1976-02-04",0.1548,0.1575,0.1531,0.1575,147200.0],["1976-02-05",0.1566,0.1566,0.1459,0.1459,275200.0],["1976-02-06",0.1459,0.1495,0.145,0.1477,262400.0],["1976-02-09",0.1477,0.1584,0.1468,0.1539,204800.0],["1976-02-10",0.1566,0.1655,0.1566,0.1637,448000.0],["1976-02-11",0.1637,0.1655,0.1619,0.1637,684800.0],["1976-02-12",0.1637,0.1637,0.1548,0.1611,300800.0],["1976-02-13",0.1593,0.1593,0.1566,0.1566,70400.0],["1976-02-17",0.1566,0.1575,0.1557,0.1575,172800.0],["1976-02-18",0.1575,0.1691,0.1557,0.1682,364800.0],["1976-02-19",0.1708,0.1744,0.1708,0.1717,640000.0],["1976-02-20",0.1717,0.1717,0.1682,0.1691,281600.0],["1976-02-23",0.1691,0.1691,0.1646,0.1646,256000.0],["1976-02-24",0.1646,0.17,0.1628,0.17,211200.0],["1976-02-25",0.1708,0.1797,0.1708,0.178,806400.0],["1976-02-26",0.178,0.1789,0.1735,0.1735,300800.0],["1976-02-27",0.1735,0.1735,0.1708,0.1708,153600.0],["1976-03-01",0.1708,0.1717,0.17,0.17,89600.0],["1976-03-02",0.1717,0.1762,0.1717,0.1744,236800.0],["1976-03-03",0.1744,0.1762,0.1717,0.1717,147200.0],["1976-03-04",0.17,0.17,0.1637,0.1655,339200.0],["1976-03-05",0.1646,0.1646,0.1628,0.1646,70400.0],["1976-03-08",0.1628,0.1628,0.1593,0.1593,115200.0],["1976-03-09",0.1575,0.1575,0.1548,0.1548,262400.0],["1976-03-10",0.1548,0.1602,0.1531,0.1575,198400.0],["1976-03-11",0.1575,0.1602,0.1566,0.1584,108800.0],["1976-03-12",0.1593,0.1619,0.1593,0.1593,140800.0],["1976-03-15",0.1593,0.1619,0.1575,0.1619,147200.0],["1976-03-16",0.1628,0.1655,0.1628,0.1655,102400.0],["1976-03-17",0.1655,0.1655,0.1628,0.1646,121600.0],["1976-03-18",0.1646,0.1655,0.1628,0.1655,134400.0],["1976-03-19",0.1637,0.1637,0.1628,0.1628,70400.0],["1976-03-22",0.1637,0.1664,0.1637,0.1664,38400.0],["1976-03-23",0.1664,0.1682,0.1646,0.1646,102400.0],["1976-03-24",0.1646,0.17,0.1646,0.17,140800.0],["1976-03-25",0.1682,0.1682,0.1664,0.1682,748800.0],["1976-03-26",0.1682,0.1691,0.1664,0.1682,236800.0],["1976-03-29",0.1655,0.1655,0.1575,0.1575,147200.0],["1976-03-30",0.1566,0.1566,0.1504,0.1522,467200.0],["1976-03-31",0.1522,0.1584,0.1495,0.1566,217600.0],["1976-04-01",0.1566,0.1584,0.1566,0.1566,76800.0],["1976-04-02",0.1566,0.1566,0.1504,0.1504,307200.0],["1976-04-05",0.1513,0.1566,0.1513,0.1566,83200.0],["1976-04-06",0.1548,0.1548,0.1548,0.1548,6400.0],["1976-04-07",0.1539,0.1539,0.1504,0.1504,83200.0],["1976-04-08",0.1504,0.1522,0.1477,0.1522,198400.0],["1976-04-09",0.1504,0.1504,0.1468,0.1477,198400.0],["1976-04-12",0.1468,0.1468,0.145,0.1468,128000.0],["1976-04-13",0.1468,0.1486,0.1459,0.1486,38400.0],["1976-04-14",0.1486,0.1495,0.1477,0.1495,192000.0],["1976-04-15",0.1495,0.1495,0.1477,0.1495,76800.0],["1976-04-19",0.1495,0.1513,0.1477,0.1477,121600.0],["1976-04-20",0.1477,0.1504,0.1468,0.1468,96000.0],["1976-04-21",0.1486,0.1575,0.1486,0.1548,262400.0],["1976-04-22",0.1602,0.1673,0.1602,0.1602,300800.0],["1976-04-23",0.1602,0.1628,0.1593,0.1611,371200.0],["1976-04-26",0.1611,0.1619,0.1575,0.1619,102400.0],["1976-04-27",0.1619,0.1637,0.1548,0.1566,320000.0],["1976-04-28",0.1566,0.1593,0.1548,0.1593,83200.0],["1976-04-29",0.1602,0.1619,0.1602,0.1602,288000.0],["1976-04-30",0.1602,0.1619,0.1602,0.1619,83200.0],["1976-05-03",0.1602,0.1602,0.1584,0.1584,44800.0],["1976-05-04",0.1584,0.1593,0.1566,0.1566,38400.0],["1976-05-05",0.1566,0.1566,0.1557,0.1557,32000.0],["1976-05-06",0.1539,0.1539,0.1522,0.1522,32000.0],["1976-05-07",0.1531,0.1566,0.1531,0.1531,140800.0],["1976-05-10",0.1531,0.1557,0.1522,0.1531,128000.0],["1976-05-11",0.1539,0.1575,0.1539,0.1575,192000.0],["1976-05-12",0.1584,0.1602,0.1584,0.1602,211200.0],["1976-05-13",0.1593,0.1593,0.1584,0.1584,44800.0],["1976-05-14",0.1566,0.1566,0.1548,0.1548,89600.0],["1976-05-17",0.1531,0.1531,0.1531,0.1531,89600.0],["1976-05-18",0.1557,0.1584,0.1557,0.1584,115200.0],["1976-05-19",0.1584,0.1593,0.1566,0.1584,89600.0],["1976-05-20",0.1566,0.1566,0.1557,0.1566,64000.0],["1976-05-21",0.1566,0.1566,0.1539,0.1539,64000.0],["1976-05-24",0.1539,0.1539,0.1504,0.1504,179200.0],["1976-05-25",0.1504,0.1504,0.1486,0.1486,96000.0],["1976-05-26",0.1486,0.1486,0.1459,0.1459,160000.0],["1976-05-27",0.1459,0.1468,0.145,0.145,172800.0],["1976-05-28",0.145,0.1477,0.145,0.1477,51200.0],["1976-06-01",0.1459,0.1459,0.145,0.1459,44800.0],["1976-06-02",0.1459,0.1459,0.1442,0.1459,32000.0],["1976-06-03",0.145,0.145,0.1433,0.1433,153600.0],["1976-06-04",0.1424,0.1424,0.1353,0.1353,102400.0],["1976-06-07",0.1353,0.137,0.1353,0.137,51200.0],["1976-06-08",0.1397,0.1424,0.1397,0.1424,108800.0],["1976-06-09",0.1424,0.1424,0.1406,0.1406,25600.0],["1976-06-10",0.1406,0.1415,0.1397,0.1397,76800.0],["1976-06-11",0.1397,0.145,0.1397,0.145,51200.0],["1976-06-14",0.1468,0.1486,0.1468,0.1486,51200.0],["1976-06-15",0.1477,0.1477,0.145,0.145,76800.0],["1976-06-16",0.145,0.1486,0.1433,0.145,147200.0],["1976-06-17",0.145,0.145,0.1433,0.145,121600.0],["1976-06-18",0.145,0.1459,0.1433,0.1442,70400.0],["1976-06-21",0.1442,0.1459,0.1433,0.1459,147200.0],["1976-06-22",0.145,0.145,0.1433,0.145,96000.0],["1976-06-23",0.145,0.145,0.1424,0.1442,89600.0],["1976-06-24",0.1442,0.1459,0.1433,0.1459,108800.0],["1976-06-25",0.1459,0.1486,0.145,0.1459,403200.0],["1976-06-28",0.1477,0.1522,0.1477,0.1504,230400.0],["1976-06-29",0.1513,0.1548,0.1513,0.1548,51200.0],["1976-06-30",0.1557,0.1602,0.1557,0.1566,147200.0],["1976-07-01",0.1566,0.1584,0.1566,0.1584,70400.0],["1976-07-02",0.1584,0.1602,0.1566,0.1602,121600.0],["1976-07-06",0.1611,0.1637,0.1611,0.1637,364800.0],["1976-07-07",0.1619,0.1619,0.1593,0.1593,256000.0],["1976-07-08",0.1602,0.1637,0.1602,0.1602,358400.0],["1976-07-09",0.1602,0.1628,0.1602,0.1602,236800.0],["1976-07-12",0.1602,0.1646,0.1602,0.1628,224000.0],["1976-07-13",0.1628,0.1655,0.1628,0.1646,262400.0],["1976-07-14",0.1646,0.1655,0.1628,0.1628,38400.0],["1976-07-15",0.1628,0.1637,0.1611,0.1611,160000.0],["1976-07-16",0.1611,0.1611,0.1611,0.1611,12800.0],["1976-07-19",0.1611,0.1619,0.1584,0.1619,89600.0],["1976-07-20",0.1602,0.1602,0.1584,0.1602,32000.0],["1976-07-21",0.1602,0.1628,0.1575,0.1619,217600.0],["1976-07-22",0.1619,0.1646,0.1611,0.1646,179200.0],["1976-07-23",0.1646,0.1664,0.1637,0.1637,172800.0],["1976-07-26",0.1637,0.1691,0.1637,0.1637,256000.0],["1976-07-27",0.1628,0.1628,0.1557,0.1557,147200.0],["1976-07-28",0.1557,0.1566,0.1548,0.1566,83200.0],["1976-07-29",0.1566,0.1575,0.1566,0.1575,57600.0],["1976-07-30",0.1513,0.1513,0.1513,0.1513,102400.0],["1976-08-02",0.1513,0.1513,0.1513,0.1513,19200.0],["1976-08-03",0.1531,0.1548,0.1531,0.1548,19200.0],["1976-08-04",0.1548,0.1566,0.1531,0.1531,76800.0],["1976-08-05",0.1531,0.1557,0.1531,0.1531,153600.0],["1976-08-06",0.1531,0.1539,0.1513,0.1522,70400.0],["1976-08-09",0.1531,0.1531,0.1531,0.1531,38400.0],["1976-08-10",0.1531,0.1539,0.1522,0.1522,44800.0],["1976-08-11",0.1531,0.1557,0.1531,0.1548,128000.0],["1976-08-12",0.1539,0.1539,0.1539,0.1539,19200.0],["1976-08-13",0.1513,0.1513,0.1513,0.1513,6400.0],["1976-08-16",0.1513,0.1548,0.1513,0.1531,83200.0],["1976-08-17",0.1531,0.1531,0.1522,0.1522,89600.0],["1976-08-18",0.1522,0.1531,0.1513,0.1522,64000.0],["1976-08-19",0.1522,0.1531,0.1513,0.1513,83200.0],["1976-08-20",0.1513,0.1522,0.1513,0.1522,89600.0],["1976-08-23",0.1522,0.1522,0.1522,0.1522,25600.0],["1976-08-24",0.1522,0.1522,0.1504,0.1522,44800.0],["1976-08-25",0.1495,0.1495,0.1477,0.1486,96000.0],["1976-08-26",0.145,0.145,0.1424,0.1442,192000.0],["1976-08-27",0.1433,0.1433,0.1424,0.1424,83200.0],["1976-08-30",0.1424,0.1433,0.1415,0.1433,38400.0],["1976-08-31",0.1433,0.145,0.1415,0.145,115200.0],["1976-09-01",0.1442,0.1442,0.1424,0.1424,70400.0],["1976-09-02",0.1424,0.1442,0.1424,0.1442,57600.0],["1976-09-03",0.1442,0.1459,0.1442,0.1442,51200.0],["1976-09-07",0.1459,0.1531,0.1459,0.1531,140800.0],["1976-09-08",0.1531,0.1531,0.1513,0.1522,57600.0],["1976-09-09",0.1522,0.1522,0.1477,0.1477,115200.0],["1976-09-10",0.1477,0.1486,0.1459,0.1477,70400.0],["1976-09-13",0.1539,0.1584,0.1539,0.1557,288000.0],["1976-09-14",0.1557,0.1575,0.1539,0.1557,185600.0],["1976-09-15",0.1566,0.1637,0.1566,0.1637,371200.0],["1976-09-16",0.1637,0.1637,0.1619,0.1628,288000.0],["1976-09-17",0.1628,0.1646,0.1619,0.1628,467200.0],["1976-09-20",0.1628,0.1655,0.1628,0.1637,371200.0],["1976-09-21",0.1637,0.1655,0.1637,0.1637,57600.0],["1976-09-22",0.1637,0.1664,0.1628,0.1628,403200.0],["1976-09-23",0.1628,0.1637,0.1575,0.1575,166400.0],["1976-09-24",0.1566,0.1566,0.1548,0.1548,243200.0],["1976-09-27",0.1539,0.1539,0.1522,0.1539,108800.0],["1976-09-28",0.1539,0.1548,0.1513,0.1531,192000.0],["1976-09-29",0.1531,0.1539,0.1486,0.1486,268800.0],["1976-09-30",0.1495,0.1522,0.1495,0.1504,115200.0],["1976-10-01",0.1504,0.1522,0.1504,0.1522,57600.0],["1976-10-04",0.1522,0.1531,0.1495,0.1531,57600.0],["1976-10-05",0.1531,0.1548,0.1522,0.1522,153600.0],["1976-10-06",0.1531,0.1566,0.1531,0.1531,307200.0],["1976-10-07",0.1531,0.1531,0.1504,0.1522,153600.0],["1976-10-08",0.1522,0.1539,0.1522,0.1539,64000.0],["1976-10-11",0.1539,0.1539,0.1513,0.1513,140800.0],["1976-10-12",0.1513,0.1513,0.1468,0.1468,115200.0],["1976-10-13",0.1468,0.1486,0.1459,0.1477,57600.0],["1976-10-14",0.1477,0.1495,0.1442,0.1442,147200.0],["1976-10-15",0.1442,0.1442,0.1442,0.1442,6400.0],["1976-10-18",0.1442,0.1459,0.1433,0.145,108800.0],["1976-10-19",0.1468,0.1486,0.1468,0.1486,121600.0],["1976-10-20",0.1468,0.1468,0.1459,0.1459,32000.0],["1976-10-21",0.1459,0.1477,0.1459,0.1459,51200.0],["1976-10-22",0.1459,0.1477,0.1433,0.1433,128000.0],["1976-10-25",0.1442,0.145,0.1442,0.1442,19200.0],["1976-10-26",0.1442,0.1477,0.1442,0.1477,134400.0],["1976-10-27",0.1468,0.1468,0.1442,0.1442,70400.0],["1976-10-28",0.1433,0.1433,0.1433,0.1433,64000.0],["1976-10-29",0.1433,0.1442,0.1424,0.1442,102400.0],["1976-11-01",0.1442,0.1442,0.1379,0.1397,198400.0],["1976-11-03",0.1353,0.1353,0.1317,0.1344,179200.0],["1976-11-04",0.1344,0.1353,0.1317,0.1353,198400.0],["1976-11-05",0.1353,0.1388,0.1353,0.1353,134400.0],["1976-11-08",0.1335,0.1335,0.1317,0.1335,115200.0],["1976-11-09",0.1317,0.1317,0.129,0.1299,96000.0],["1976-11-10",0.1299,0.1317,0.129,0.129,76800.0],["1976-11-11",0.1281,0.1281,0.1281,0.1281,102400.0],["1976-11-12",0.1281,0.129,0.1272,0.1281,160000.0],["1976-11-15",0.1264,0.1264,0.1228,0.1228,115200.0],["1976-11-16",0.1228,0.1237,0.1192,0.1201,384000.0],["1976-11-17",0.1201,0.121,0.1175,0.1192,268800.0],["1976-11-18",0.121,0.1246,0.121,0.1228,416000.0],["1976-11-19",0.1228,0.1246,0.1183,0.1183,294400.0],["1976-11-22",0.1183,0.1192,0.1166,0.1192,300800.0],["1976-11-23",0.1201,0.1228,0.1201,0.121,268800.0],["1976-11-24",0.1201,0.1201,0.1175,0.1183,307200.0],["1976-11-26",0.1183,0.1183,0.1175,0.1183,128000.0],["1976-11-29",0.1183,0.1183,0.1175,0.1175,115200.0],["1976-11-30",0.1175,0.1192,0.1175,0.1192,134400.0],["1976-12-01",0.1192,0.121,0.1183,0.1192,121600.0],["1976-12-02",0.1201,0.1219,0.1201,0.1219,172800.0],["1976-12-03",0.1219,0.1219,0.1192,0.121,256000.0],["1976-12-06",0.1219,0.1272,0.1219,0.1272,243200.0],["1976-12-07",0.1272,0.1317,0.1272,0.1272,345600.0],["1976-12-08",0.1272,0.129,0.1272,0.1272,96000.0],["1976-12-09",0.1272,0.1317,0.1272,0.1299,249600.0],["1976-12-10",0.1299,0.1299,0.1281,0.1299,76800.0],["1976-12-13",0.1299,0.1317,0.129,0.1308,134400.0],["1976-12-14",0.1308,0.1308,0.129,0.1308,96000.0],["1976-12-15",0.1308,0.1344,0.129,0.1344,332800.0],["1976-12-16",0.1353,0.137,0.1353,0.137,134400.0],["1976-12-17",0.1361,0.1361,0.1344,0.1344,89600.0],["1976-12-20",0.1335,0.1335,0.1326,0.1335,108800.0],["1976-12-21",0.1317,0.1317,0.1299,0.1299,179200.0],["1976-12-22",0.1299,0.1317,0.1299,0.1299,185600.0],["1976-12-23",0.1299,0.1317,0.129,0.1317,96000.0],["1976-12-27",0.1317,0.1326,0.1299,0.1317,134400.0],["1976-12-28",0.1326,0.1379,0.1326,0.1379,160000.0],["1976-12-29",0.1379,0.1406,0.1353,0.1353,160000.0],["1976-12-30",0.1353,0.1353,0.1326,0.1335,217600.0],["1976-12-31",0.1344,0.137,0.1344,0.1344,198400.0],["1977-01-03",0.1361,0.1379,0.1361,0.1379,108800.0],["1977-01-04",0.1379,0.1379,0.1361,0.1361,249600.0],["1977-01-05",0.1361,0.1388,0.1353,0.1353,115200.0],["1977-01-06",0.1335,0.1335,0.1326,0.1326,108800.0],["1977-01-07",0.1326,0.1335,0.1317,0.1317,44800.0],["1977-01-10",0.1317,0.1317,0.1299,0.1317,38400.0],["1977-01-11",0.1317,0.1317,0.1299,0.1299,70400.0],["1977-01-12",0.129,0.129,0.1281,0.1281,89600.0],["1977-01-13",0.1281,0.129,0.1272,0.1272,243200.0],["1977-01-14",0.1272,0.129,0.1264,0.129,326400.0],["1977-01-17",0.129,0.1299,0.1272,0.129,115200.0],["1977-01-18",0.1281,0.1281,0.1255,0.1264,281600.0],["1977-01-19",0.1264,0.1264,0.1246,0.1255,44800.0],["1977-01-20",0.1255,0.1281,0.1246,0.1272,211200.0],["1977-01-21",0.1272,0.129,0.1272,0.1281,166400.0],["1977-01-24",0.1281,0.1299,0.1272,0.1299,96000.0],["1977-01-25",0.137,0.1415,0.137,0.1415,172800.0],["1977-01-26",0.1415,0.1424,0.1397,0.1415,422400.0],["1977-01-27",0.1433,0.1504,0.1433,0.1468,230400.0],["1977-01-28",0.1468,0.1477,0.145,0.1477,153600.0],["1977-01-31",0.1477,0.1486,0.1388,0.1388,332800.0],["1977-02-01",0.1397,0.1442,0.1397,0.1397,185600.0],["1977-02-02",0.1397,0.1397,0.137,0.1388,96000.0],["1977-02-03",0.1406,0.145,0.1406,0.1424,217600.0],["1977-02-04",0.1415,0.1415,0.1388,0.1388,115200.0],["1977-02-07",0.1361,0.1361,0.1361,0.1361,83200.0],["1977-02-08",0.1361,0.1379,0.1335,0.1335,192000.0],["1977-02-09",0.1335,0.1335,0.1317,0.1317,70400.0],["1977-02-10",0.1317,0.1335,0.1317,0.1335,25600.0],["1977-02-11",0.1335,0.1335,0.1299,0.1299,38400.0],["1977-02-14",0.1299,0.1317,0.1281,0.1281,96000.0],["1977-02-15",0.1281,0.1281,0.1272,0.1281,32000.0],["1977-02-16",0.1281,0.1299,0.1281,0.1299,51200.0],["1977-02-17",0.1281,0.1281,0.1281,0.1281,76800.0],["1977-02-18",0.129,0.1299,0.129,0.129,19200.0],["1977-02-22",0.129,0.1299,0.1281,0.1299,96000.0],["1977-02-23",0.1299,0.1299,0.1264,0.1264,256000.0],["1977-02-24",0.1264,0.1272,0.1255,0.1255,121600.0],["1977-02-25",0.1246,0.1246,0.1228,0.1228,140800.0],["1977-02-28",0.1228,0.1237,0.1228,0.1228,76800.0],["1977-03-01",0.1237,0.1246,0.1237,0.1246,51200.0],["1977-03-02",0.1246,0.1246,0.1237,0.1246,121600.0],["1977-03-03",0.1228,0.1228,0.1201,0.1201,300800.0],["1977-03-04",0.1201,0.1237,0.1201,0.1237,179200.0],["1977-03-07",0.1237,0.1237,0.1237,0.1237,57600.0],["1977-03-08",0.1237,0.1237,0.1237,0.1237,76800.0],["1977-03-09",0.1237,0.1237,0.1228,0.1228,64000.0],["1977-03-10",0.1237,0.1237,0.1237,0.1237,19200.0],["1977-03-11",0.1228,0.1228,0.1228,0.1228,32000.0],["1977-03-14",0.1228,0.1237,0.1219,0.1237,25600.0],["1977-03-15",0.1237,0.1237,0.1219,0.1237,115200.0],["1977-03-16",0.1237,0.1246,0.1228,0.1228,121600.0],["1977-03-17",0.1237,0.1246,0.1237,0.1246,985600.0],["1977-03-18",0.1246,0.1246,0.1237,0.1237,57600.0],["1977-03-21",0.1237,0.1255,0.1237,0.1255,32000.0],["1977-03-22",0.1272,0.1299,0.1272,0.1299,108800.0],["1977-03-23",0.1299,0.1308,0.1299,0.1299,128000.0],["1977-03-24",0.129,0.129,0.1281,0.129,121600.0],["1977-03-25",0.1281,0.1281,0.1255,0.1255,51200.0],["1977-03-28",0.1255,0.1255,0.1237,0.1237,83200.0],["1977-03-29",0.1237,0.1237,0.1237,0.1237,57600.0],["1977-03-30",0.1237,0.1237,0.1237,0.1237,12800.0],["1977-03-31",0.1237,0.1237,0.1219,0.1219,140800.0],["1977-04-01",0.1219,0.1237,0.1219,0.1237,44800.0],["1977-04-04",0.1237,0.1246,0.121,0.121,198400.0],["1977-04-05",0.121,0.1219,0.1201,0.1219,185600.0],["1977-04-06",0.121,0.121,0.1201,0.1201,25600.0],["1977-04-07",0.1201,0.121,0.1201,0.1201,32000.0],["1977-04-11",0.1219,0.1219,0.1219,0.1219,6400.0],["1977-04-12",0.1201,0.1201,0.1183,0.1201,121600.0],["1977-04-13",0.1192,0.1192,0.1175,0.1183,83200.0],["1977-04-14",0.1201,0.1228,0.1201,0.1228,70400.0],["1977-04-15",0.1228,0.1228,0.121,0.1228,70400.0],["1977-04-18",0.121,0.121,0.1192,0.121,89600.0],["1977-04-19",0.1192,0.1192,0.1175,0.1175,204800.0],["1977-04-20",0.1183,0.1219,0.1183,0.1192,102400.0],["1977-04-21",0.1192,0.1201,0.1183,0.1201,12800.0],["1977-04-22",0.1201,0.121,0.1183,0.121,166400.0],["1977-04-25",0.1201,0.1201,0.1201,0.1201,6400.0],["1977-04-26",0.1201,0.121,0.1192,0.1201,44800.0],["1977-04-27",0.1201,0.121,0.1192,0.1192,108800.0],["1977-04-28",0.1192,0.1192,0.1192,0.1192,19200.0],["1977-04-29",0.1192,0.1192,0.1192,0.1192,12800.0],["1977-05-02",0.121,0.1219,0.121,0.121,108800.0],["1977-05-03",0.121,0.1228,0.121,0.1228,70400.0],["1977-05-04",0.1228,0.1237,0.1219,0.1237,89600.0],["1977-05-05",0.1237,0.1255,0.121,0.1255,128000.0],["1977-05-06",0.1281,0.1326,0.1281,0.1317,364800.0],["1977-05-09",0.1317,0.1344,0.1281,0.1281,153600.0],["1977-05-10",0.1272,0.1272,0.1272,0.1272,64000.0],["1977-05-11",0.1272,0.1272,0.1272,0.1272,51200.0],["1977-05-12",0.1272,0.1272,0.1272,0.1272,51200.0],["1977-05-13",0.1272,0.1281,0.1272,0.1272,89600.0],["1977-05-16",0.1272,0.1281,0.1264,0.1272,172800.0],["1977-05-17",0.1281,0.1299,0.1281,0.1299,96000.0],["1977-05-18",0.1299,0.1317,0.1281,0.1299,198400.0],["1977-05-19",0.1281,0.1281,0.1281,0.1281,6400.0],["1977-05-20",0.1281,0.1281,0.1264,0.1272,96000.0],["1977-05-23",0.1272,0.129,0.1264,0.1264,102400.0],["1977-05-24",0.1246,0.1246,0.1246,0.1246,44800.0],["1977-05-25",0.1237,0.1237,0.1237,0.1237,64000.0],["1977-05-26",0.1228,0.1228,0.1228,0.1228,44800.0],["1977-05-27",0.1219,0.1219,0.121,0.1219,108800.0],["1977-05-31",0.1219,0.1237,0.121,0.121,44800.0],["1977-06-01",0.121,0.121,0.121,0.121,12800.0],["1977-06-02",0.121,0.121,0.1201,0.1201,51200.0],["1977-06-03",0.121,0.1228,0.121,0.1228,32000.0],["1977-06-06",0.1228,0.1228,0.1228,0.1228,57600.0],["1977-06-07",0.1228,0.1246,0.121,0.1246,25600.0],["1977-06-08",0.1228,0.1228,0.1201,0.1201,166400.0],["1977-06-09",0.121,0.1219,0.121,0.121,32000.0],["1977-06-10",0.1219,0.1237,0.1219,0.1219,96000.0],["1977-06-13",0.1219,0.1228,0.1201,0.121,179200.0],["1977-06-14",0.1228,0.1228,0.1228,0.1228,38400.0],["1977-06-15",0.1228,0.1237,0.1219,0.1219,166400.0],["1977-06-16",0.1228,0.1237,0.1228,0.1228,96000.0],["1977-06-17",0.1228,0.1246,0.1219,0.1246,89600.0],["1977-06-20",0.1246,0.1255,0.1237,0.1237,108800.0],["1977-06-21",0.1237,0.1255,0.1237,0.1237,38400.0],["1977-06-22",0.1237,0.1246,0.1228,0.1237,70400.0],["1977-06-23",0.1237,0.1237,0.1228,0.1237,134400.0],["1977-06-24",0.1237,0.1272,0.1237,0.1272,166400.0],["1977-06-27",0.1272,0.1281,0.1272,0.1281,102400.0],["1977-06-28",0.1281,0.1308,0.1281,0.129,108800.0],["1977-06-29",0.129,0.1299,0.129,0.129,70400.0],["1977-06-30",0.129,0.1308,0.129,0.1308,44800.0],["1977-07-01",0.1308,0.1308,0.1299,0.1299,83200.0],["1977-07-05",0.1299,0.1308,0.129,0.129,83200.0],["1977-07-06",0.129,0.1299,0.129,0.1299,121600.0],["1977-07-07",0.1299,0.1299,0.1281,0.1299,185600.0],["1977-07-08",0.1299,0.1299,0.129,0.129,70400.0],["1977-07-11",0.1299,0.1317,0.1299,0.1317,64000.0],["1977-07-12",0.1317,0.1388,0.1317,0.137,147200.0],["1977-07-13",0.137,0.1406,0.1353,0.1353,217600.0],["1977-07-15",0.1353,0.137,0.1353,0.1353,38400.0],["1977-07-18",0.1353,0.1361,0.1326,0.1353,115200.0],["1977-07-19",0.1361,0.1397,0.1361,0.1397,179200.0],["1977-07-20",0.1397,0.1397,0.1379,0.1379,44800.0],["1977-07-21",0.1361,0.1361,0.1335,0.1335,192000.0],["1977-07-22",0.1335,0.1353,0.1326,0.1326,51200.0],["1977-07-25",0.1326,0.1344,0.1317,0.1344,102400.0],["1977-07-26",0.1344,0.137,0.1344,0.1361,204800.0],["1977-07-27",0.137,0.1379,0.137,0.137,262400.0],["1977-07-28",0.137,0.137,0.137,0.137,70400.0],["1977-07-29",0.1388,0.1397,0.1388,0.1397,64000.0],["1977-08-01",0.1397,0.1406,0.1379,0.1406,147200.0],["1977-08-02",0.1406,0.1406,0.1397,0.1406,25600.0],["1977-08-03",0.1406,0.1406,0.1379,0.1379,147200.0],["1977-08-04",0.1397,0.1397,0.1397,0.1397,25600.0],["1977-08-05",0.1397,0.1397,0.1379,0.1388,38400.0],["1977-08-08",0.1388,0.1388,0.1379,0.1388,76800.0],["1977-08-09",0.1388,0.1397,0.1379,0.1379,121600.0],["1977-08-10",0.1379,0.1379,0.1379,0.1379,44800.0],["1977-08-11",0.137,0.137,0.137,0.137,44800.0],["1977-08-12",0.137,0.1379,0.137,0.137,44800.0],["1977-08-15",0.1379,0.1388,0.1379,0.1379,25600.0],["1977-08-16",0.1379,0.1388,0.1379,0.1388,83200.0],["1977-08-17",0.1388,0.1397,0.1379,0.1388,96000.0],["1977-08-18",0.1379,0.1379,0.1361,0.1361,320000.0],["1977-08-19",0.1361,0.1379,0.1361,0.1379,70400.0],["1977-08-22",0.1379,0.1379,0.137,0.1379,89600.0],["1977-08-23",0.1379,0.1379,0.137,0.137,179200.0],["1977-08-24",0.137,0.137,0.1361,0.1361,70400.0],["1977-08-25",0.1361,0.137,0.1361,0.1361,108800.0],["1977-08-26",0.1353,0.1353,0.1344,0.1353,224000.0],["1977-08-29",0.1353,0.1379,0.1344,0.1379,134400.0],["1977-08-30",0.1379,0.1379,0.1379,0.1379,83200.0],["1977-08-31",0.1379,0.1379,0.1361,0.1379,64000.0],["1977-09-01",0.1379,0.1379,0.1361,0.1361,12800.0],["1977-09-02",0.1361,0.1379,0.1353,0.1379,70400.0],["1977-09-06",0.137,0.137,0.1353,0.1353,96000.0],["1977-09-07",0.1353,0.1353,0.1344,0.1344,32000.0],["1977-09-08",0.1344,0.1361,0.1344,0.1361,108800.0],["1977-09-09",0.1361,0.137,0.1335,0.1335,140800.0],["1977-09-12",0.1335,0.1344,0.1326,0.1326,38400.0],["1977-09-13",0.1317,0.1317,0.1281,0.1308,281600.0],["1977-09-14",0.1317,0.1326,0.1317,0.1326,102400.0],["1977-09-15",0.1326,0.1335,0.1308,0.1308,115200.0],["1977-09-16",0.1335,0.1353,0.1335,0.1353,134400.0],["1977-09-19",0.1353,0.137,0.1353,0.1353,70400.0],["1977-09-20",0.1344,0.1344,0.1344,0.1344,64000.0],["1977-09-21",0.1344,0.1353,0.1335,0.1335,51200.0],["1977-09-22",0.1335,0.1353,0.1335,0.1353,64000.0],["1977-09-23",0.1353,0.137,0.1335,0.1353,96000.0],["1977-09-26",0.1353,0.1379,0.1353,0.1379,179200.0],["1977-09-27",0.1379,0.1388,0.1361,0.1361,160000.0],["1977-09-28",0.1361,0.1379,0.1353,0.1379,83200.0],["1977-09-29",0.137,0.137,0.1361,0.137,44800.0],["1977-09-30",0.1361,0.1361,0.1353,0.1353,102400.0],["1977-10-03",0.1353,0.1361,0.1335,0.1361,64000.0],["1977-10-04",0.1361,0.137,0.1361,0.1361,96000.0],["1977-10-05",0.1379,0.1379,0.1379,0.1379,76800.0],["1977-10-06",0.1379,0.1379,0.1361,0.1379,51200.0],["1977-10-07",0.1379,0.1379,0.1361,0.1361,89600.0],["1977-10-10",0.1361,0.1379,0.1353,0.137,96000.0],["1977-10-11",0.1361,0.1361,0.1344,0.1361,57600.0],["1977-10-12",0.1335,0.1335,0.1335,0.1335,83200.0],["1977-10-13",0.1335,0.137,0.1335,0.137,64000.0],["1977-10-14",0.137,0.137,0.1353,0.1361,57600.0],["1977-10-17",0.1361,0.137,0.1353,0.137,153600.0],["1977-10-18",0.137,0.1379,0.137,0.1379,25600.0],["1977-10-19",0.1388,0.1424,0.1388,0.1424,140800.0],["1977-10-20",0.1415,0.1415,0.1388,0.1388,281600.0],["1977-10-21",0.1397,0.1397,0.1397,0.1397,25600.0],["1977-10-24",0.1388,0.1388,0.1388,0.1388,19200.0],["1977-10-25",0.1379,0.1379,0.1379,0.1379,115200.0],["1977-10-26",0.1379,0.1379,0.137,0.137,89600.0],["1977-10-27",0.1388,0.1406,0.1388,0.1406,121600.0],["1977-10-28",0.1397,0.1397,0.1388,0.1388,57600.0],["1977-10-31",0.1388,0.1388,0.137,0.137,51200.0],["1977-11-01",0.137,0.1379,0.137,0.1379,70400.0],["1977-11-02",0.1379,0.1379,0.137,0.1379,12800.0],["1977-11-03",0.137,0.137,0.1353,0.1353,44800.0],["1977-11-04",0.1353,0.1353,0.1344,0.1344,12800.0],["1977-11-07",0.1344,0.1344,0.1326,0.1344,76800.0],["1977-11-08",0.1326,0.1326,0.1326,0.1326,38400.0],["1977-11-09",0.1326,0.1326,0.1317,0.1326,134400.0],["1977-11-10",0.1326,0.1344,0.1317,0.1335,198400.0],["1977-11-11",0.1335,0.1344,0.1308,0.1344,294400.0],["1977-11-14",0.1344,0.1344,0.1326,0.1326,38400.0],["1977-11-15",0.1344,0.1353,0.1344,0.1353,294400.0],["1977-11-16",0.1353,0.1361,0.1353,0.1361,70400.0],["1977-11-17",0.1361,0.1361,0.1353,0.1361,38400.0],["1977-11-18",0.1361,0.1361,0.1353,0.1361,64000.0],["1977-11-21",0.137,0.137,0.137,0.137,25600.0],["1977-11-22",0.137,0.1379,0.137,0.137,51200.0],["1977-11-23",0.137,0.137,0.1361,0.137,19200.0],["1977-11-25",0.1353,0.1353,0.1353,0.1353,12800.0],["1977-11-28",0.1353,0.1353,0.1344,0.1353,83200.0],["1977-11-29",0.1353,0.137,0.1353,0.137,64000.0],["1977-11-30",0.137,0.1379,0.1361,0.1379,102400.0],["1977-12-01",0.137,0.137,0.137,0.137,121600.0],["1977-12-02",0.137,0.1379,0.137,0.137,108800.0],["1977-12-05",0.1361,0.1361,0.1361,0.1361,57600.0],["1977-12-06",0.1353,0.1353,0.1335,0.1335,396800.0],["1977-12-07",0.1335,0.1344,0.1317,0.1344,89600.0],["1977-12-08",0.1353,0.137,0.1353,0.137,89600.0],["1977-12-09",0.137,0.1379,0.137,0.137,76800.0],["1977-12-12",0.137,0.137,0.1353,0.137,153600.0],["1977-12-13",0.137,0.137,0.1353,0.1353,185600.0],["1977-12-14",0.1353,0.1353,0.1353,0.1353,70400.0],["1977-12-15",0.1353,0.1379,0.1353,0.1379,204800.0],["1977-12-16",0.1361,0.1361,0.1361,0.1361,121600.0],["1977-12-19",0.1361,0.137,0.1353,0.1353,64000.0],["1977-12-20",0.1353,0.1361,0.1353,0.1361,44800.0],["1977-12-21",0.1361,0.1361,0.1353,0.1353,128000.0],["1977-12-22",0.1353,0.137,0.1353,0.1353,147200.0],["1977-12-23",0.1353,0.1353,0.1353,0.1353,12800.0],["1977-12-27",0.1353,0.1353,0.1353,0.1353,25600.0],["1977-12-28",0.1353,0.137,0.1353,0.1353,70400.0],["1977-12-29",0.1353,0.1353,0.1344,0.1353,44800.0],["1977-12-30",0.1344,0.1344,0.1344,0.1344,134400.0],["1978-01-03",0.1344,0.1353,0.1344,0.1344,51200.0],["1978-01-04",0.1344,0.1353,0.1335,0.1335,108800.0],["1978-01-05",0.1344,0.1353,0.1344,0.1353,64000.0],["1978-01-06",0.1344,0.1344,0.1344,0.1344,89600.0],["1978-01-09",0.1344,0.1353,0.1335,0.1353,44800.0],["1978-01-10",0.1344,0.1344,0.1326,0.1326,70400.0],["1978-01-11",0.1326,0.1326,0.1326,0.1326,38400.0],["1978-01-12",0.1326,0.1326,0.1326,0.1326,64000.0],["1978-01-13",0.1326,0.1335,0.1326,0.1326,57600.0],["1978-01-16",0.1326,0.1335,0.1326,0.1335,32000.0],["1978-01-17",0.1335,0.1344,0.1335,0.1335,57600.0],["1978-01-18",0.1344,0.1361,0.1344,0.1344,179200.0],["1978-01-19",0.1344,0.1361,0.1335,0.1353,160000.0],["1978-01-20",0.1344,0.1344,0.1335,0.1344,25600.0],["1978-01-23",0.1335,0.1335,0.1317,0.1317,38400.0],["1978-01-24",0.1326,0.1344,0.1326,0.1344,147200.0],["1978-01-25",0.1344,0.137,0.1326,0.137,115200.0],["1978-01-26",0.137,0.137,0.1361,0.1361,70400.0],["1978-01-27",0.1361,0.1361,0.1353,0.1361,44800.0],["1978-01-30",0.1361,0.137,0.1353,0.1353,57600.0],["1978-01-31",0.1353,0.1353,0.1353,0.1353,25600.0],["1978-02-01",0.1353,0.1353,0.1344,0.1353,121600.0],["1978-02-02",0.1353,0.1353,0.1353,0.1353,19200.0],["1978-02-03",0.1353,0.1353,0.1353,0.1353,83200.0],["1978-02-06",0.1353,0.1353,0.1353,0.1353,32000.0],["1978-02-07",0.1344,0.1344,0.1344,0.1344,19200.0],["1978-02-08",0.1361,0.137,0.1361,0.137,108800.0],["1978-02-09",0.137,0.137,0.137,0.137,38400.0],["1978-02-10",0.1353,0.1353,0.1353,0.1353,64000.0],["1978-02-13",0.1361,0.137,0.1361,0.1361,44800.0],["1978-02-14",0.1361,0.1379,0.1361,0.1379,211200.0],["1978-02-15",0.1379,0.1397,0.1379,0.1397,179200.0],["1978-02-16",0.1397,0.1424,0.1397,0.1397,185600.0],["1978-02-17",0.1397,0.145,0.1397,0.145,204800.0],["1978-02-21",0.145,0.145,0.1433,0.145,89600.0],["1978-02-22",0.1459,0.1486,0.1459,0.1486,198400.0],["1978-02-23",0.1486,0.1495,0.1459,0.1468,204800.0],["1978-02-24",0.1468,0.1495,0.1468,0.1486,115200.0],["1978-02-27",0.1486,0.1513,0.1486,0.1486,249600.0],["1978-02-28",0.1486,0.1495,0.1459,0.1477,390400.0],["1978-03-01",0.1477,0.1486,0.1468,0.1468,51200.0],["1978-03-02",0.1468,0.1477,0.1459,0.1477,89600.0],["1978-03-03",0.1477,0.1486,0.1468,0.1468,83200.0],["1978-03-06",0.1468,0.1468,0.1468,0.1468,0.0],["1978-03-07",0.1468,0.1477,0.1459,0.1468,32000.0],["1978-03-08",0.1468,0.1468,0.1468,0.1468,83200.0],["1978-03-09",0.1477,0.1486,0.1477,0.1486,121600.0],["1978-03-10",0.1477,0.1477,0.1468,0.1468,102400.0],["1978-03-13",0.1486,0.1513,0.1486,0.1513,160000.0],["1978-03-14",0.1513,0.1513,0.1495,0.1504,89600.0],["1978-03-15",0.1495,0.1495,0.1486,0.1495,70400.0],["1978-03-16",0.1495,0.1513,0.1486,0.1486,83200.0],["1978-03-17",0.1486,0.1486,0.1459,0.1459,96000.0],["1978-03-20",0.145,0.145,0.1433,0.1442,57600.0],["1978-03-21",0.1442,0.1442,0.1442,0.1442,6400.0],["1978-03-22",0.1442,0.1442,0.1433,0.1433,64000.0],["1978-03-23",0.145,0.1468,0.145,0.145,243200.0],["1978-03-27",0.1486,0.1504,0.1486,0.1504,492800.0],["1978-03-28",0.1504,0.1513,0.1495,0.1504,307200.0],["1978-03-29",0.1504,0.1522,0.1495,0.1522,115200.0],["1978-03-30",0.1522,0.1522,0.1477,0.1477,288000.0],["1978-03-31",0.1477,0.1495,0.1477,0.1495,57600.0],["1978-04-03",0.1495,0.1513,0.1486,0.1495,96000.0],["1978-04-04",0.1495,0.1531,0.1495,0.1531,275200.0],["1978-04-05",0.1531,0.1531,0.1504,0.1522,134400.0],["1978-04-06",0.1522,0.1531,0.1513,0.1522,96000.0],["1978-04-07",0.1522,0.1531,0.1513,0.1531,64000.0],["1978-04-10",0.1513,0.1513,0.1513,0.1513,102400.0],["1978-04-11",0.1513,0.1531,0.1513,0.1531,89600.0],["1978-04-12",0.1531,0.1602,0.1513,0.1602,678400.0],["1978-04-13",0.1602,0.1726,0.1602,0.1708,844800.0],["1978-04-14",0.1708,0.1753,0.1708,0.1708,486400.0],["1978-04-17",0.1717,0.1762,0.1717,0.1717,857600.0],["1978-04-18",0.1717,0.1726,0.1708,0.1708,390400.0],["1978-04-19",0.1708,0.1726,0.1691,0.1708,403200.0],["1978-04-20",0.1726,0.178,0.1726,0.1744,851200.0],["1978-04-21",0.1744,0.1753,0.1717,0.1735,262400.0],["1978-04-24",0.1744,0.178,0.1744,0.178,729600.0],["1978-04-25",0.1789,0.1851,0.1789,0.1851,1420800.0],["1978-04-26",0.1851,0.1869,0.1806,0.1806,1235200.0],["1978-04-27",0.1824,0.1842,0.1824,0.1833,480000.0],["1978-04-28",0.1833,0.1869,0.1833,0.186,377600.0],["1978-05-01",0.186,0.1913,0.1851,0.1886,345600.0],["1978-05-02",0.1886,0.1895,0.1851,0.186,224000.0],["1978-05-03",0.1842,0.1842,0.1806,0.1806,153600.0],["1978-05-04",0.1806,0.1824,0.1797,0.1815,192000.0],["1978-05-05",0.1815,0.1842,0.1815,0.1824,288000.0],["1978-05-08",0.1842,0.186,0.1842,0.1842,192000.0],["1978-05-09",0.1824,0.1824,0.178,0.178,262400.0],["1978-05-10",0.178,0.1815,0.178,0.1789,134400.0],["1978-05-11",0.1797,0.1833,0.1797,0.1833,313600.0],["1978-05-12",0.1833,0.186,0.1833,0.1833,332800.0],["1978-05-15",0.1842,0.1886,0.1842,0.1886,441600.0],["1978-05-16",0.1886,0.1904,0.1869,0.1895,614400.0],["1978-05-17",0.1895,0.1913,0.1895,0.1895,428800.0],["1978-05-18",0.1895,0.1949,0.1895,0.1931,454400.0],["1978-05-19",0.1931,0.1949,0.1913,0.1913,569600.0],["1978-05-22",0.1922,0.1993,0.1922,0.1993,390400.0],["1978-05-23",0.1993,0.1993,0.1949,0.1949,262400.0],["1978-05-24",0.1904,0.1904,0.1869,0.1904,358400.0],["1978-05-25",0.1922,0.1931,0.1922,0.1922,128000.0],["1978-05-26",0.1922,0.1931,0.1922,0.1931,89600.0],["1978-05-30",0.1931,0.194,0.1913,0.194,243200.0],["1978-05-31",0.194,0.1958,0.1913,0.1958,268800.0],["1978-06-01",0.1958,0.1958,0.1931,0.1949,160000.0],["1978-06-02",0.1949,0.1958,0.1931,0.1931,134400.0],["1978-06-05",0.1958,0.1984,0.1958,0.1958,211200.0],["1978-06-06",0.1958,0.1984,0.194,0.194,313600.0],["1978-06-07",0.1949,0.1984,0.1949,0.1975,396800.0],["1978-06-08",0.1975,0.1984,0.1958,0.1975,320000.0],["1978-06-09",0.1984,0.1993,0.1984,0.1984,140800.0],["1978-06-12",0.1984,0.1993,0.1984,0.1984,172800.0],["1978-06-13",0.1984,0.1993,0.1967,0.1993,128000.0],["1978-06-14",0.1993,0.2002,0.1975,0.1975,294400.0],["1978-06-15",0.1975,0.2002,0.1975,0.1993,185600.0],["1978-06-16",0.1993,0.2011,0.1993,0.1993,153600.0],["1978-06-19",0.1993,0.2011,0.1975,0.1975,352000.0],["1978-06-20",0.1975,0.1984,0.1949,0.1975,96000.0],["1978-06-21",0.1975,0.1993,0.1975,0.1975,262400.0],["1978-06-22",0.1975,0.1984,0.1967,0.1967,358400.0],["1978-06-23",0.1967,0.1984,0.1958,0.1958,492800.0],["1978-06-26",0.1958,0.1984,0.1949,0.1958,224000.0],["1978-06-27",0.1949,0.1949,0.1904,0.1904,140800.0],["1978-06-28",0.1904,0.1904,0.186,0.186,128000.0],["1978-06-29",0.1851,0.1851,0.1824,0.1824,115200.0],["1978-06-30",0.1824,0.1833,0.1789,0.1833,249600.0],["1978-07-03",0.1833,0.1833,0.1824,0.1824,32000.0],["1978-07-05",0.1824,0.1824,0.1771,0.1806,428800.0],["1978-07-06",0.178,0.178,0.1762,0.1762,160000.0],["1978-07-07",0.1753,0.1753,0.1753,0.1753,57600.0],["1978-07-10",0.1744,0.1744,0.1744,0.1744,32000.0],["1978-07-11",0.1735,0.1735,0.1708,0.1717,217600.0],["1978-07-12",0.1717,0.1726,0.1717,0.1717,51200.0],["1978-07-13",0.1717,0.1726,0.1708,0.1717,38400.0],["1978-07-14",0.1735,0.1762,0.1735,0.1753,192000.0],["1978-07-17",0.178,0.1842,0.178,0.1842,313600.0],["1978-07-18",0.1851,0.1878,0.1851,0.186,89600.0],["1978-07-19",0.186,0.1878,0.1815,0.1842,249600.0],["1978-07-20",0.1833,0.1833,0.1789,0.1789,166400.0],["1978-07-21",0.178,0.178,0.178,0.178,6400.0],["1978-07-24",0.178,0.178,0.1753,0.1771,64000.0],["1978-07-25",0.178,0.1806,0.178,0.1797,352000.0],["1978-07-26",0.1797,0.1797,0.1771,0.178,153600.0],["1978-07-27",0.178,0.1797,0.178,0.1789,236800.0],["1978-07-28",0.1789,0.1824,0.1789,0.1824,96000.0],["1978-07-31",0.1842,0.1878,0.1842,0.1878,204800.0],["1978-08-01",0.1878,0.1878,0.1851,0.186,230400.0],["1978-08-02",0.186,0.1886,0.1851,0.1886,217600.0],["1978-08-03",0.1886,0.1886,0.1869,0.1869,32000.0],["1978-08-04",0.1851,0.1851,0.1824,0.1833,313600.0],["1978-08-07",0.1842,0.1851,0.1842,0.1851,76800.0],["1978-08-08",0.1851,0.1878,0.1851,0.1878,134400.0],["1978-08-09",0.1878,0.1886,0.1869,0.1886,179200.0],["1978-08-10",0.1886,0.1886,0.1886,0.1886,108800.0],["1978-08-11",0.1886,0.1895,0.1886,0.1895,76800.0],["1978-08-14",0.1895,0.1895,0.1878,0.1878,236800.0],["1978-08-15",0.1878,0.1895,0.1878,0.1878,140800.0],["1978-08-16",0.1878,0.1895,0.1878,0.1886,121600.0],["1978-08-17",0.1895,0.1922,0.1895,0.1895,204800.0],["1978-08-18",0.1886,0.1886,0.1869,0.1869,76800.0],["1978-08-21",0.1895,0.1913,0.1895,0.1895,166400.0],["1978-08-22",0.1895,0.1913,0.1878,0.1895,243200.0],["1978-08-23",0.1904,0.1922,0.1904,0.1922,96000.0],["1978-08-24",0.1922,0.194,0.1922,0.194,166400.0],["1978-08-25",0.1922,0.1922,0.1895,0.1913,166400.0],["1978-08-28",0.1904,0.1904,0.1886,0.1904,19200.0],["1978-08-29",0.1904,0.1922,0.1886,0.1895,326400.0],["1978-08-30",0.1895,0.1904,0.1878,0.1895,38400.0],["1978-08-31",0.1895,0.1895,0.1886,0.1886,44800.0],["1978-09-01",0.1886,0.1904,0.1886,0.1904,51200.0],["1978-09-05",0.1913,0.1922,0.1913,0.1913,19200.0],["1978-09-06",0.1913,0.1931,0.1895,0.1895,64000.0],["1978-09-07",0.1913,0.1931,0.1913,0.1931,38400.0],["1978-09-08",0.194,0.1958,0.194,0.194,147200.0],["1978-09-11",0.1949,0.1967,0.1949,0.1958,160000.0],["1978-09-12",0.1958,0.1958,0.1958,0.1958,64000.0],["1978-09-13",0.1958,0.2011,0.1958,0.2002,358400.0],["1978-09-14",0.2002,0.2011,0.1993,0.2011,160000.0],["1978-09-15",0.2011,0.202,0.1993,0.2011,288000.0],["1978-09-18",0.2011,0.2038,0.2011,0.2038,268800.0],["1978-09-19",0.2029,0.2029,0.1975,0.1975,147200.0],["1978-09-20",0.1975,0.1975,0.1949,0.1967,236800.0],["1978-09-21",0.1967,0.1984,0.1967,0.1984,268800.0],["1978-09-22",0.1984,0.1984,0.1967,0.1967,12800.0],["1978-09-25",0.1984,0.1984,0.1984,0.1984,12800.0],["1978-09-26",0.1984,0.2011,0.1967,0.2011,115200.0],["1978-09-27",0.2011,0.2038,0.1993,0.1993,140800.0],["1978-09-28",0.1993,0.1993,0.1975,0.1993,25600.0],["1978-09-29",0.1984,0.1984,0.1984,0.1984,19200.0],["1978-10-02",0.1984,0.2002,0.1984,0.1984,524800.0],["1978-10-03",0.1975,0.1975,0.1967,0.1967,448000.0],["1978-10-04",0.1967,0.1975,0.1967,0.1967,19200.0],["1978-10-05",0.1967,0.1967,0.1967,0.1967,275200.0],["1978-10-06",0.1967,0.1975,0.1958,0.1958,192000.0],["1978-10-09",0.1967,0.1975,0.1967,0.1967,38400.0],["1978-10-10",0.1967,0.1975,0.1949,0.1975,179200.0],["1978-10-11",0.1958,0.1958,0.1949,0.1949,32000.0],["1978-10-12",0.1949,0.1949,0.1895,0.1895,89600.0],["1978-10-13",0.1895,0.1922,0.1886,0.1895,76800.0],["1978-10-16",0.1886,0.1886,0.186,0.186,25600.0],["1978-10-17",0.1851,0.1851,0.1824,0.1824,128000.0],["1978-10-18",0.1824,0.1824,0.1762,0.1762,102400.0],["1978-10-19",0.1762,0.178,0.1735,0.1735,89600.0],["1978-10-20",0.1717,0.1717,0.1637,0.1637,128000.0],["1978-10-23",0.1637,0.1655,0.1619,0.1619,147200.0],["1978-10-24",0.1646,0.1673,0.1646,0.1673,51200.0],["1978-10-25",0.1673,0.1673,0.1655,0.1655,230400.0],["1978-10-26",0.1655,0.1682,0.1655,0.1655,134400.0],["1978-10-27",0.1655,0.1664,0.1637,0.1637,108800.0],["1978-10-30",0.1611,0.1611,0.1513,0.1566,812800.0],["1978-10-31",0.1566,0.1593,0.1548,0.1548,102400.0],["1978-11-01",0.1584,0.1611,0.1584,0.1593,179200.0],["1978-11-02",0.1593,0.1619,0.1584,0.1602,134400.0],["1978-11-03",0.1584,0.1584,0.1539,0.1539,320000.0],["1978-11-06",0.1539,0.1566,0.1539,0.1548,64000.0],["1978-11-07",0.1539,0.1539,0.1539,0.1539,134400.0],["1978-11-08",0.1539,0.1566,0.1539,0.1557,224000.0],["1978-11-09",0.1548,0.1548,0.1539,0.1539,64000.0],["1978-11-10",0.1548,0.1548,0.1548,0.1548,96000.0],["1978-11-13",0.1557,0.1557,0.1557,0.1557,6400.0],["1978-11-14",0.1557,0.1566,0.1548,0.1566,390400.0],["1978-11-15",0.1566,0.1566,0.1557,0.1566,192000.0],["1978-11-16",0.1548,0.1548,0.1548,0.1548,12800.0],["1978-11-17",0.1548,0.1566,0.1548,0.1548,108800.0],["1978-11-20",0.1566,0.1584,0.1566,0.1566,44800.0],["1978-11-21",0.1566,0.1575,0.1566,0.1566,44800.0],["1978-11-22",0.1584,0.1584,0.1584,0.1584,12800.0],["1978-11-24",0.1575,0.1575,0.1557,0.1575,25600.0],["1978-11-27",0.1566,0.1566,0.1557,0.1557,12800.0],["1978-11-28",0.1557,0.1575,0.1557,0.1566,102400.0],["1978-11-29",0.1566,0.1584,0.1557,0.1557,198400.0],["1978-11-30",0.1575,0.1575,0.1575,0.1575,6400.0],["1978-12-01",0.1584,0.1593,0.1584,0.1584,38400.0],["1978-12-04",0.1584,0.1593,0.1566,0.1593,64000.0],["1978-12-05",0.1593,0.1602,0.1575,0.1575,115200.0],["1978-12-06",0.1593,0.1619,0.1593,0.1602,115200.0],["1978-12-07",0.1602,0.1602,0.1602,0.1602,51200.0],["1978-12-08",0.1593,0.1593,0.1584,0.1584,12800.0],["1978-12-11",0.1575,0.1575,0.1566,0.1566,64000.0],["1978-12-12",0.1566,0.1593,0.1566,0.1593,64000.0],["1978-12-13",0.1593,0.1593,0.1557,0.1593,256000.0],["1978-12-14",0.1593,0.1593,0.1575,0.1575,57600.0],["1978-12-15",0.1593,0.1593,0.1593,0.1593,38400.0],["1978-12-18",0.1593,0.1593,0.1557,0.1557,64000.0],["1978-12-19",0.1566,0.1584,0.1566,0.1584,12800.0],["1978-12-20",0.1575,0.1575,0.1566,0.1566,51200.0],["1978-12-21",0.1566,0.1593,0.1566,0.1575,268800.0],["1978-12-22",0.1575,0.1664,0.1575,0.1664,262400.0],["1978-12-26",0.1646,0.1646,0.1637,0.1637,51200.0],["1978-12-27",0.1637,0.1655,0.1611,0.1611,70400.0],["1978-12-28",0.1637,0.1637,0.1637,0.1637,25600.0],["1978-12-29",0.1619,0.1619,0.1566,0.1602,64000.0],["1979-01-02",0.1602,0.1602,0.1602,0.1602,51200.0],["1979-01-03",0.1619,0.1619,0.1619,0.1619,76800.0],["1979-01-04",0.1619,0.1619,0.1602,0.1611,121600.0],["1979-01-05",0.1611,0.1628,0.1611,0.1619,51200.0],["1979-01-08",0.1619,0.1637,0.1611,0.1611,51200.0],["1979-01-09",0.1611,0.1611,0.1611,0.1611,25600.0],["1979-01-10",0.1619,0.1619,0.1619,0.1619,19200.0],["1979-01-11",0.1611,0.1611,0.1611,0.1611,19200.0],["1979-01-12",0.1611,0.1628,0.1611,0.1628,32000.0],["1979-01-15",0.1628,0.1637,0.1619,0.1619,89600.0],["1979-01-16",0.1611,0.1611,0.1602,0.1602,128000.0],["1979-01-17",0.1602,0.1637,0.1602,0.1637,313600.0],["1979-01-18",0.1637,0.1637,0.1611,0.1611,83200.0],["1979-01-19",0.1611,0.1628,0.1611,0.1628,153600.0],["1979-01-22",0.1628,0.1628,0.1628,0.1628,6400.0],["1979-01-23",0.1628,0.1637,0.1628,0.1637,38400.0],["1979-01-24",0.1628,0.1628,0.1619,0.1628,38400.0],["1979-01-25",0.1628,0.1637,0.1611,0.1637,76800.0],["1979-01-26",0.1637,0.1637,0.1611,0.1637,288000.0],["1979-01-29",0.1655,0.17,0.1655,0.17,115200.0],["1979-01-30",0.17,0.1708,0.1682,0.1682,108800.0],["1979-01-31",0.1682,0.17,0.1682,0.17,134400.0],["1979-02-01",0.1682,0.1682,0.1673,0.1673,153600.0],["1979-02-02",0.1673,0.1691,0.1655,0.1664,140800.0],["1979-02-05",0.1655,0.1655,0.1628,0.1628,76800.0],["1979-02-06",0.1619,0.1619,0.1611,0.1611,652800.0],["1979-02-07",0.1611,0.1611,0.1602,0.1602,640000.0],["1979-02-08",0.1611,0.1628,0.1611,0.1611,83200.0],["1979-02-09",0.1611,0.1628,0.1611,0.1628,70400.0],["1979-02-12",0.1611,0.1611,0.1611,0.1611,19200.0],["1979-02-13",0.1611,0.1611,0.1611,0.1611,32000.0],["1979-02-14",0.1619,0.1619,0.1619,0.1619,83200.0],["1979-02-15",0.1619,0.1628,0.1611,0.1628,12800.0],["1979-02-16",0.1611,0.1611,0.1611,0.1611,38400.0],["1979-02-20",0.1602,0.1602,0.1593,0.1593,32000.0],["1979-02-21",0.1602,0.1619,0.1602,0.1619,25600.0],["1979-02-22",0.1611,0.1611,0.1602,0.1611,19200.0],["1979-02-23",0.1611,0.1611,0.1593,0.1602,44800.0],["1979-02-26",0.1593,0.1593,0.1584,0.1593,121600.0],["1979-02-27",0.1584,0.1584,0.1566,0.1584,160000.0],["1979-02-28",0.1584,0.1584,0.1584,0.1584,134400.0],["1979-03-01",0.1584,0.1602,0.1575,0.1584,1369600.0],["1979-03-02",0.1584,0.1584,0.1566,0.1566,38400.0],["1979-03-05",0.1566,0.1566,0.1566,0.1566,44800.0],["1979-03-06",0.1566,0.1584,0.1566,0.1566,57600.0],["1979-03-07",0.1566,0.1566,0.1557,0.1557,51200.0],["1979-03-08",0.1557,0.1566,0.1557,0.1566,44800.0],["1979-03-09",0.1566,0.1566,0.1522,0.1531,435200.0],["1979-03-12",0.1531,0.1557,0.1531,0.1557,134400.0],["1979-03-13",0.1557,0.1557,0.1539,0.1557,70400.0],["1979-03-14",0.1557,0.1557,0.1557,0.1557,70400.0],["1979-03-15",0.1557,0.1566,0.1548,0.1566,166400.0],["1979-03-16",0.1566,0.1575,0.1531,0.1539,256000.0],["1979-03-19",0.1539,0.1557,0.1513,0.1513,211200.0],["1979-03-20",0.1513,0.1539,0.1513,0.1539,51200.0],["1979-03-21",0.1531,0.1531,0.1531,0.1531,12800.0],["1979-03-22",0.1548,0.1557,0.1548,0.1548,89600.0],["1979-03-23",0.1548,0.1548,0.1531,0.1531,64000.0],["1979-03-26",0.1531,0.1548,0.1531,0.1539,166400.0],["1979-03-27",0.1539,0.1557,0.1539,0.1539,38400.0],["1979-03-28",0.1539,0.1557,0.1539,0.1539,25600.0],["1979-03-29",0.1539,0.1548,0.1539,0.1548,51200.0],["1979-03-30",0.1548,0.1557,0.1548,0.1557,134400.0],["1979-04-02",0.1548,0.1548,0.1539,0.1539,64000.0],["1979-04-03",0.1539,0.1557,0.1539,0.1557,128000.0],["1979-04-04",0.1557,0.1566,0.1548,0.1566,153600.0],["1979-04-05",0.1566,0.1584,0.1566,0.1566,83200.0],["1979-04-06",0.1566,0.1602,0.1566,0.1602,38400.0],["1979-04-09",0.1602,0.1611,0.1584,0.1584,83200.0],["1979-04-10",0.1584,0.1602,0.1584,0.1602,236800.0],["1979-04-11",0.1584,0.1584,0.1584,0.1584,32000.0],["1979-04-12",0.1584,0.1602,0.1575,0.1602,76800.0],["1979-04-16",0.1602,0.1611,0.1584,0.1602,166400.0],["1979-04-17",0.1602,0.1611,0.1584,0.1584,102400.0],["1979-04-18",0.1584,0.1584,0.1566,0.1566,1676800.0],["1979-04-19",0.1557,0.1557,0.1548,0.1548,51200.0],["1979-04-20",0.1548,0.1566,0.1548,0.1548,19200.0],["1979-04-23",0.1548,0.1548,0.1539,0.1548,25600.0],["1979-04-24",0.1566,0.1575,0.1566,0.1566,147200.0],["1979-04-25",0.1566,0.1584,0.1557,0.1584,499200.0],["1979-04-26",0.1584,0.1593,0.1566,0.1593,51200.0],["1979-04-27",0.1575,0.1575,0.1575,0.1575,32000.0],["1979-04-30",0.1575,0.1575,0.1557,0.1557,236800.0],["1979-05-01",0.1575,0.1584,0.1575,0.1584,32000.0],["1979-05-02",0.1566,0.1566,0.1548,0.1548,83200.0],["1979-05-03",0.1548,0.1566,0.1548,0.1557,57600.0],["1979-05-04",0.1557,0.1575,0.1557,0.1557,44800.0],["1979-05-07",0.1557,0.1566,0.1548,0.1566,64000.0],["1979-05-08",0.1548,0.1548,0.1548,0.1548,32000.0],["1979-05-09",0.1548,0.1584,0.1522,0.1522,262400.0],["1979-05-10",0.1522,0.1522,0.1504,0.1504,96000.0],["1979-05-11",0.1495,0.1495,0.1477,0.1477,211200.0],["1979-05-14",0.1477,0.1495,0.1477,0.1495,64000.0],["1979-05-15",0.1495,0.1513,0.1486,0.1513,307200.0],["1979-05-16",0.1513,0.1522,0.1504,0.1513,70400.0],["1979-05-17",0.1513,0.1531,0.1495,0.1531,230400.0],["1979-05-18",0.1531,0.1566,0.1522,0.1566,64000.0],["1979-05-21",0.1548,0.1548,0.1548,0.1548,44800.0],["1979-05-22",0.1548,0.1548,0.1548,0.1548,25600.0],["1979-05-23",0.1557,0.1566,0.1557,0.1566,211200.0],["1979-05-24",0.1566,0.1566,0.1548,0.1566,83200.0],["1979-05-25",0.1566,0.1566,0.1557,0.1557,25600.0],["1979-05-29",0.1557,0.1575,0.1557,0.1566,166400.0],["1979-05-30",0.1557,0.1557,0.1539,0.1539,32000.0],["1979-05-31",0.1539,0.1557,0.1531,0.1539,25600.0],["1979-06-01",0.1531,0.1531,0.1522,0.1522,76800.0],["1979-06-04",0.1522,0.1539,0.1522,0.1522,25600.0],["1979-06-05",0.1531,0.1548,0.1531,0.1548,172800.0],["1979-06-06",0.1531,0.1531,0.1513,0.1522,204800.0],["1979-06-07",0.1513,0.1513,0.1513,0.1513,25600.0],["1979-06-08",0.1513,0.1522,0.1513,0.1513,160000.0],["1979-06-11",0.1522,0.1539,0.1522,0.1531,166400.0],["1979-06-12",0.1548,0.1584,0.1548,0.1584,281600.0],["1979-06-13",0.1584,0.1602,0.1584,0.1584,96000.0],["1979-06-14",0.1593,0.1602,0.1593,0.1602,115200.0],["1979-06-15",0.1602,0.1628,0.1584,0.1628,243200.0],["1979-06-18",0.1628,0.1628,0.1611,0.1611,140800.0],["1979-06-19",0.1611,0.1628,0.1611,0.1611,51200.0],["1979-06-20",0.1611,0.1611,0.1611,0.1611,25600.0],["1979-06-21",0.1602,0.1602,0.1575,0.1575,326400.0],["1979-06-22",0.1575,0.1593,0.1575,0.1593,89600.0],["1979-06-25",0.1593,0.1593,0.1566,0.1566,147200.0],["1979-06-26",0.1566,0.1566,0.1548,0.1548,32000.0],["1979-06-27",0.1548,0.1566,0.1539,0.1566,121600.0],["1979-06-28",0.1566,0.1566,0.1557,0.1557,64000.0],["1979-06-29",0.1566,0.1575,0.1566,0.1575,147200.0],["1979-07-02",0.1575,0.1584,0.1566,0.1566,121600.0],["1979-07-03",0.1566,0.1584,0.1557,0.1584,198400.0],["1979-07-05",0.1584,0.1584,0.1575,0.1584,44800.0],["1979-07-06",0.1575,0.1575,0.1575,0.1575,70400.0],["1979-07-09",0.1575,0.1593,0.1575,0.1575,358400.0],["1979-07-10",0.1575,0.1575,0.1566,0.1575,473600.0],["1979-07-11",0.1575,0.1584,0.1566,0.1566,96000.0],["1979-07-12",0.1566,0.1575,0.1566,0.1575,44800.0],["1979-07-13",0.1575,0.1575,0.1548,0.1548,70400.0],["1979-07-16",0.1566,0.1611,0.1566,0.1611,96000.0],["1979-07-17",0.1611,0.1611,0.1566,0.1593,268800.0],["1979-07-18",0.1584,0.1584,0.1557,0.1584,172800.0],["1979-07-19",0.1584,0.1593,0.1575,0.1593,108800.0],["1979-07-20",0.1593,0.1593,0.1575,0.1593,51200.0],["1979-07-23",0.1584,0.1584,0.1575,0.1575,64000.0],["1979-07-24",0.1575,0.1593,0.1575,0.1593,236800.0],["1979-07-25",0.1593,0.1628,0.1584,0.1628,339200.0],["1979-07-26",0.1628,0.1646,0.1628,0.1646,332800.0],["1979-07-27",0.1655,0.1717,0.1655,0.1708,204800.0],["1979-07-30",0.1708,0.1771,0.17,0.1753,140800.0],["1979-07-31",0.1753,0.1753,0.1735,0.1735,140800.0],["1979-08-01",0.1735,0.1762,0.1717,0.1726,115200.0],["1979-08-02",0.1717,0.1717,0.1717,0.1717,6400.0],["1979-08-03",0.1717,0.1726,0.1637,0.1637,102400.0],["1979-08-06",0.1708,0.1735,0.1708,0.1726,185600.0],["1979-08-07",0.1726,0.1744,0.1708,0.1744,192000.0],["1979-08-08",0.1744,0.1806,0.1735,0.1806,614400.0],["1979-08-09",0.1824,0.186,0.1824,0.1833,480000.0],["1979-08-10",0.1842,0.1913,0.1842,0.1913,576000.0],["1979-08-13",0.1931,0.2029,0.1931,0.2029,748800.0],["1979-08-14",0.202,0.202,0.1958,0.1967,966400.0],["1979-08-15",0.1967,0.1967,0.1922,0.1949,396800.0],["1979-08-16",0.194,0.194,0.1895,0.1922,198400.0],["1979-08-17",0.1922,0.1922,0.1904,0.1922,243200.0],["1979-08-20",0.1922,0.1922,0.1904,0.1913,140800.0],["1979-08-21",0.1913,0.1913,0.1886,0.1913,595200.0],["1979-08-22",0.1913,0.1958,0.1895,0.1958,320000.0],["1979-08-23",0.1975,0.2056,0.1975,0.2047,902400.0],["1979-08-24",0.2047,0.2056,0.2029,0.2029,537600.0],["1979-08-27",0.2011,0.2011,0.1958,0.1975,396800.0],["1979-08-28",0.1975,0.1984,0.1958,0.1967,70400.0],["1979-08-29",0.1967,0.202,0.1967,0.202,332800.0],["1979-08-30",0.202,0.2029,0.1993,0.1993,230400.0],["1979-08-31",0.1993,0.2011,0.1993,0.1993,121600.0],["1979-09-04",0.1993,0.1993,0.1922,0.194,448000.0],["1979-09-05",0.194,0.194,0.1851,0.186,332800.0],["1979-09-06",0.186,0.1878,0.1851,0.1878,115200.0],["1979-09-07",0.1878,0.1895,0.1869,0.1895,89600.0],["1979-09-10",0.1886,0.1886,0.1869,0.1878,51200.0],["1979-09-11",0.1878,0.1886,0.1869,0.1878,32000.0],["1979-09-12",0.1869,0.1869,0.1851,0.1851,44800.0],["1979-09-13",0.1851,0.1851,0.1833,0.1842,76800.0],["1979-09-14",0.1833,0.1833,0.1806,0.1833,224000.0],["1979-09-17",0.1833,0.1833,0.1762,0.1762,409600.0],["1979-09-18",0.1762,0.178,0.1744,0.1744,134400.0],["1979-09-19",0.1744,0.178,0.1744,0.1744,441600.0],["1979-09-20",0.1744,0.1744,0.1717,0.1726,134400.0],["1979-09-21",0.1726,0.1744,0.1726,0.1735,172800.0],["1979-09-24",0.1735,0.1744,0.1717,0.1744,249600.0],["1979-09-25",0.1744,0.1744,0.1726,0.1744,96000.0],["1979-09-26",0.1744,0.1753,0.1735,0.1753,128000.0],["1979-09-27",0.1753,0.1762,0.1744,0.1762,76800.0],["1979-09-28",0.178,0.1806,0.178,0.1806,236800.0],["1979-10-01",0.1806,0.1806,0.178,0.178,172800.0],["1979-10-02",0.178,0.1833,0.178,0.1833,268800.0],["1979-10-03",0.1851,0.1886,0.1851,0.1886,307200.0],["1979-10-04",0.1886,0.1904,0.1878,0.1886,345600.0],["1979-10-05",0.1904,0.1922,0.1904,0.1904,601600.0],["1979-10-08",0.1904,0.1913,0.1851,0.186,249600.0],["1979-10-09",0.186,0.186,0.1789,0.1789,256000.0],["1979-10-10",0.1762,0.1762,0.1655,0.1682,800000.0],["1979-10-11",0.1682,0.17,0.1673,0.1691,89600.0],["1979-10-12",0.1691,0.1708,0.1673,0.1708,147200.0],["1979-10-15",0.17,0.17,0.1673,0.17,524800.0],["1979-10-16",0.17,0.17,0.1673,0.1673,64000.0],["1979-10-17",0.1673,0.1682,0.1664,0.1664,83200.0],["1979-10-18",0.1664,0.1673,0.1646,0.1646,57600.0],["1979-10-19",0.1646,0.1664,0.1611,0.1611,288000.0],["1979-10-22",0.1611,0.1628,0.1584,0.1628,224000.0],["1979-10-23",0.1619,0.1619,0.1602,0.1602,108800.0],["1979-10-24",0.1602,0.1619,0.1593,0.1602,179200.0],["1979-10-25",0.1602,0.1637,0.1584,0.1619,153600.0],["1979-10-26",0.1619,0.1637,0.1619,0.1637,32000.0],["1979-10-29",0.1637,0.1637,0.1619,0.1619,19200.0],["1979-10-30",0.1619,0.1619,0.1619,0.1619,12800.0],["1979-10-31",0.1619,0.1619,0.1611,0.1619,25600.0],["1979-11-01",0.1619,0.1637,0.1619,0.1628,25600.0],["1979-11-02",0.1628,0.1655,0.1619,0.1637,140800.0],["1979-11-05",0.1637,0.1637,0.1637,0.1637,140800.0],["1979-11-06",0.1628,0.1628,0.1611,0.1628,160000.0],["1979-11-07",0.1611,0.1611,0.1611,0.1611,38400.0],["1979-11-08",0.1611,0.1611,0.1611,0.1611,0.0],["1979-11-09",0.1619,0.1637,0.1619,0.1637,32000.0],["1979-11-12",0.1637,0.1637,0.1637,0.1637,51200.0],["1979-11-13",0.1655,0.1664,0.1655,0.1664,57600.0],["1979-11-14",0.1664,0.1682,0.1646,0.1682,217600.0],["1979-11-15",0.1682,0.17,0.1673,0.17,76800.0],["1979-11-16",0.17,0.17,0.17,0.17,38400.0],["1979-11-19",0.17,0.1726,0.17,0.1717,115200.0],["1979-11-20",0.1717,0.1717,0.1691,0.17,115200.0],["1979-11-21",0.17,0.1717,0.17,0.1708,51200.0],["1979-11-23",0.1708,0.1726,0.1708,0.1726,57600.0],["1979-11-26",0.1726,0.1762,0.1717,0.1762,64000.0],["1979-11-27",0.1762,0.1762,0.1726,0.1726,326400.0],["1979-11-28",0.1735,0.1735,0.1735,0.1735,76800.0],["1979-11-29",0.1735,0.1753,0.1735,0.1753,76800.0],["1979-11-30",0.1735,0.1735,0.1717,0.1735,755200.0],["1979-12-03",0.1735,0.1735,0.1717,0.1726,153600.0],["1979-12-04",0.1726,0.1735,0.1717,0.1717,115200.0],["1979-12-05",0.1717,0.1735,0.1717,0.1735,1945600.0],["1979-12-06",0.1735,0.1744,0.1726,0.1744,160000.0],["1979-12-07",0.1744,0.1744,0.1726,0.1726,166400.0],["1979-12-10",0.1726,0.1726,0.1717,0.1726,204800.0],["1979-12-11",0.1744,0.1789,0.1744,0.1789,582400.0],["1979-12-12",0.1771,0.1771,0.1744,0.1744,172800.0],["1979-12-13",0.1744,0.1753,0.1735,0.1753,38400.0],["1979-12-14",0.1753,0.1753,0.1735,0.1753,115200.0],["1979-12-17",0.1762,0.1771,0.1762,0.1771,44800.0],["1979-12-18",0.1771,0.1771,0.1744,0.1744,115200.0],["1979-12-19",0.1744,0.1762,0.1744,0.1744,102400.0],["1979-12-20",0.1735,0.1735,0.1726,0.1726,243200.0],["1979-12-21",0.1726,0.1726,0.1708,0.1708,134400.0],["1979-12-24",0.1708,0.1708,0.1682,0.17,102400.0],["1979-12-26",0.1673,0.1673,0.1655,0.1673,230400.0],["1979-12-27",0.1655,0.1655,0.1646,0.1655,217600.0],["1979-12-28",0.1655,0.1673,0.1655,0.1655,179200.0],["1979-12-31",0.1655,0.1682,0.1646,0.1655,179200.0],["1980-01-02",0.1655,0.1682,0.1655,0.1673,2176000.0],["1980-01-03",0.1655,0.1655,0.1628,0.1628,121600.0],["1980-01-04",0.1628,0.1637,0.1611,0.1628,531200.0],["1980-01-07",0.1628,0.1637,0.1611,0.1611,185600.0],["1980-01-08",0.1619,0.1637,0.1619,0.1619,364800.0],["1980-01-09",0.1637,0.178,0.1637,0.178,1248000.0],["1980-01-10",0.178,0.1824,0.1762,0.1824,742400.0],["1980-01-11",0.1824,0.1851,0.1789,0.1797,672000.0],["1980-01-14",0.1797,0.1833,0.1797,0.1806,768000.0],["1980-01-15",0.1806,0.1815,0.1806,0.1815,160000.0],["1980-01-16",0.1815,0.1833,0.1797,0.1815,486400.0],["1980-01-17",0.1815,0.1824,0.1789,0.1815,601600.0],["1980-01-18",0.1815,0.1824,0.1797,0.1815,211200.0],["1980-01-21",0.1815,0.1842,0.1797,0.1824,480000.0],["1980-01-22",0.1806,0.1806,0.1789,0.1797,243200.0],["1980-01-23",0.1797,0.1815,0.178,0.178,371200.0],["1980-01-24",0.1789,0.1815,0.1789,0.1806,121600.0],["1980-01-25",0.1806,0.1815,0.178,0.178,160000.0],["1980-01-28",0.178,0.1806,0.1762,0.178,371200.0],["1980-01-29",0.178,0.178,0.1771,0.1771,134400.0],["1980-01-30",0.1771,0.1815,0.1753,0.1815,307200.0],["1980-01-31",0.1815,0.1815,0.178,0.178,230400.0],["1980-02-01",0.178,0.178,0.1726,0.1753,275200.0],["1980-02-04",0.178,0.1789,0.178,0.178,281600.0],["1980-02-05",0.1753,0.1753,0.1735,0.1744,128000.0],["1980-02-06",0.1735,0.1735,0.1655,0.1673,518400.0],["1980-02-07",0.1673,0.1682,0.1655,0.1682,633600.0],["1980-02-08",0.1682,0.17,0.1673,0.17,691200.0],["1980-02-11",0.1708,0.1771,0.1708,0.1771,460800.0],["1980-02-12",0.1771,0.1806,0.1771,0.1806,217600.0],["1980-02-13",0.1806,0.1815,0.1762,0.1762,345600.0],["1980-02-14",0.1762,0.1806,0.1753,0.1771,416000.0],["1980-02-15",0.1771,0.1806,0.1771,0.1806,179200.0],["1980-02-19",0.1789,0.1789,0.1753,0.1753,262400.0],["1980-02-20",0.1753,0.1762,0.1744,0.1762,140800.0],["1980-02-21",0.1762,0.1762,0.1726,0.1735,192000.0],["1980-02-22",0.1735,0.1753,0.1708,0.1708,198400.0],["1980-02-25",0.1708,0.1717,0.1682,0.1691,166400.0],["1980-02-26",0.1664,0.1664,0.1646,0.1664,44800.0],["1980-02-27",0.1664,0.1664,0.1637,0.1637,147200.0],["1980-02-28",0.1637,0.1655,0.1619,0.1655,115200.0],["1980-02-29",0.1637,0.1637,0.1611,0.1619,166400.0],["1980-03-03",0.1619,0.1637,0.1619,0.1619,108800.0],["1980-03-04",0.1619,0.1628,0.1602,0.1628,204800.0],["1980-03-05",0.1628,0.1655,0.1619,0.1628,320000.0],["1980-03-06",0.1611,0.1611,0.1602,0.1602,192000.0],["1980-03-07",0.1593,0.1593,0.1575,0.1584,153600.0],["1980-03-10",0.1584,0.1584,0.1566,0.1584,57600.0],["1980-03-11",0.1584,0.1584,0.1566,0.1566,192000.0],["1980-03-12",0.1566,0.1566,0.1566,0.1566,57600.0],["1980-03-13",0.1566,0.1575,0.1557,0.1566,134400.0],["1980-03-14",0.1566,0.1575,0.1557,0.1575,12800.0],["1980-03-17",0.1548,0.1548,0.1522,0.1522,128000.0],["1980-03-18",0.1522,0.1548,0.1495,0.1495,582400.0],["1980-03-19",0.1495,0.1504,0.1477,0.1504,448000.0],["1980-03-20",0.1504,0.1513,0.1477,0.1477,332800.0],["1980-03-21",0.1477,0.1539,0.1477,0.1539,185600.0],["1980-03-24",0.1531,0.1531,0.1495,0.1495,70400.0],["1980-03-25",0.1477,0.1477,0.1433,0.145,249600.0],["1980-03-26",0.145,0.1486,0.1442,0.1486,153600.0],["1980-03-27",0.145,0.145,0.1353,0.1379,480000.0],["1980-03-28",0.1397,0.1424,0.1397,0.1424,102400.0],["1980-03-31",0.1424,0.1477,0.1424,0.1477,128000.0],["1980-04-01",0.1459,0.1459,0.145,0.145,57600.0],["1980-04-02",0.145,0.1459,0.1433,0.1433,102400.0],["1980-04-03",0.1442,0.1477,0.1442,0.145,243200.0],["1980-04-07",0.1442,0.1442,0.1424,0.1433,217600.0],["1980-04-08",0.1433,0.145,0.1433,0.1433,76800.0],["1980-04-09",0.1433,0.1442,0.1433,0.1442,32000.0],["1980-04-10",0.1442,0.1468,0.1442,0.1468,44800.0],["1980-04-11",0.1477,0.1486,0.1477,0.1477,179200.0],["1980-04-14",0.1477,0.1477,0.1459,0.1459,179200.0],["1980-04-15",0.1477,0.1495,0.1477,0.1486,1356800.0],["1980-04-16",0.1477,0.1477,0.1459,0.1459,89600.0],["1980-04-17",0.1442,0.1442,0.1433,0.1433,32000.0],["1980-04-18",0.1433,0.1433,0.1424,0.1433,268800.0],["1980-04-21",0.1433,0.145,0.1406,0.1406,601600.0],["1980-04-22",0.1406,0.1477,0.1406,0.1477,121600.0],["1980-04-23",0.1495,0.1531,0.1495,0.1495,102400.0],["1980-04-24",0.1513,0.1557,0.1513,0.1557,128000.0],["1980-04-25",0.1548,0.1548,0.1522,0.1531,89600.0],["1980-04-28",0.1531,0.1539,0.1513,0.1539,64000.0],["1980-04-29",0.1548,0.1557,0.1548,0.1557,25600.0],["1980-04-30",0.1557,0.1566,0.1557,0.1557,108800.0],["1980-05-01",0.1557,0.1584,0.1557,0.1557,83200.0],["1980-05-02",0.1557,0.1557,0.1548,0.1548,115200.0],["1980-05-05",0.1548,0.1548,0.1531,0.1531,57600.0],["1980-05-06",0.1531,0.1539,0.1513,0.1531,288000.0],["1980-05-07",0.1539,0.1557,0.1539,0.1539,422400.0],["1980-05-08",0.1539,0.1566,0.1531,0.1531,115200.0],["1980-05-09",0.1531,0.1584,0.1513,0.1566,243200.0],["1980-05-12",0.1566,0.1575,0.1566,0.1566,70400.0],["1980-05-13",0.1566,0.1575,0.1557,0.1575,121600.0],["1980-05-14",0.1575,0.1593,0.1566,0.1593,83200.0],["1980-05-15",0.1593,0.1593,0.1584,0.1584,32000.0],["1980-05-16",0.1584,0.1602,0.1584,0.1602,134400.0],["1980-05-19",0.1602,0.1619,0.1593,0.1602,44800.0],["1980-05-20",0.1602,0.1602,0.1584,0.1602,76800.0],["1980-05-21",0.1602,0.1602,0.1602,0.1602,38400.0],["1980-05-22",0.1628,0.1673,0.1628,0.1655,576000.0],["1980-05-23",0.1655,0.1673,0.1655,0.1655,57600.0],["1980-05-27",0.1655,0.1673,0.1637,0.1673,38400.0],["1980-05-28",0.1673,0.1673,0.1646,0.1646,96000.0],["1980-05-29",0.1637,0.1637,0.1628,0.1628,76800.0],["1980-05-30",0.1619,0.1619,0.1593,0.1619,115200.0],["1980-06-02",0.1619,0.1637,0.1619,0.1637,166400.0],["1980-06-03",0.1628,0.1628,0.1557,0.1584,236800.0],["1980-06-04",0.1584,0.1593,0.1575,0.1593,51200.0],["1980-06-05",0.1602,0.1628,0.1602,0.1619,608000.0],["1980-06-06",0.1619,0.1628,0.1611,0.1611,313600.0],["1980-06-09",0.1611,0.1628,0.1611,0.1619,134400.0],["1980-06-10",0.1628,0.1682,0.1628,0.1682,243200.0],["1980-06-11",0.1664,0.1664,0.1646,0.1646,198400.0],["1980-06-12",0.1646,0.1664,0.1637,0.1664,185600.0],["1980-06-13",0.1664,0.1673,0.1655,0.1673,172800.0],["1980-06-16",0.1673,0.1682,0.1664,0.1682,192000.0],["1980-06-17",0.1682,0.1682,0.1646,0.1664,204800.0],["1980-06-18",0.1664,0.1673,0.1655,0.1664,192000.0],["1980-06-19",0.1664,0.1664,0.1646,0.1646,115200.0],["1980-06-20",0.1646,0.1655,0.1628,0.1655,435200.0],["1980-06-23",0.1655,0.1664,0.1637,0.1637,70400.0],["1980-06-24",0.1637,0.1646,0.1628,0.1646,140800.0],["1980-06-25",0.1646,0.1664,0.1637,0.1664,153600.0],["1980-06-26",0.1664,0.1664,0.1628,0.1655,742400.0],["1980-06-27",0.1655,0.1655,0.1646,0.1646,115200.0],["1980-06-30",0.1646,0.1673,0.1646,0.1655,281600.0],["1980-07-01",0.1655,0.1691,0.1655,0.1664,179200.0],["1980-07-02",0.1664,0.1682,0.1637,0.1673,230400.0],["1980-07-03",0.1673,0.1691,0.1673,0.1673,403200.0],["1980-07-07",0.1673,0.1708,0.1673,0.1691,710400.0],["1980-07-08",0.1691,0.1691,0.1673,0.1682,332800.0],["1980-07-09",0.1682,0.17,0.1673,0.17,300800.0],["1980-07-10",0.17,0.17,0.1664,0.1691,249600.0],["1980-07-11",0.1691,0.17,0.1682,0.17,345600.0],["1980-07-14",0.17,0.1735,0.1691,0.1708,992000.0],["1980-07-15",0.1708,0.1726,0.1691,0.1726,467200.0],["1980-07-16",0.1735,0.1771,0.1735,0.1744,268800.0],["1980-07-17",0.1753,0.1806,0.1753,0.1762,940800.0],["1980-07-18",0.1762,0.1789,0.1753,0.1771,512000.0],["1980-07-21",0.1771,0.178,0.1753,0.1753,857600.0],["1980-07-22",0.1762,0.178,0.1762,0.1762,396800.0],["1980-07-23",0.1762,0.1797,0.1762,0.1797,441600.0],["1980-07-24",0.1797,0.1815,0.1789,0.1815,230400.0],["1980-07-25",0.1815,0.1815,0.1789,0.1789,249600.0],["1980-07-28",0.1789,0.1833,0.178,0.1833,134400.0],["1980-07-29",0.1833,0.1851,0.1824,0.1851,294400.0],["1980-07-30",0.1851,0.194,0.1851,0.1904,601600.0],["1980-07-31",0.1904,0.194,0.1878,0.1904,371200.0],["1980-08-01",0.1904,0.1913,0.1878,0.1878,294400.0],["1980-08-04",0.1878,0.1886,0.186,0.186,147200.0],["1980-08-05",0.186,0.1886,0.186,0.1886,236800.0],["1980-08-06",0.1886,0.1913,0.1869,0.1886,371200.0],["1980-08-07",0.1886,0.1895,0.1869,0.1878,390400.0],["1980-08-08",0.1878,0.1895,0.1851,0.186,211200.0],["1980-08-11",0.186,0.1895,0.1851,0.1869,416000.0],["1980-08-12",0.1869,0.1895,0.186,0.1886,441600.0],["1980-08-13",0.1886,0.1904,0.1886,0.1904,249600.0],["1980-08-14",0.1904,0.1904,0.1878,0.1904,377600.0],["1980-08-15",0.1904,0.1913,0.1904,0.1904,435200.0],["1980-08-18",0.1904,0.1913,0.1886,0.1904,275200.0],["1980-08-19",0.1904,0.1904,0.1886,0.1895,160000.0],["1980-08-20",0.1895,0.1895,0.1833,0.1851,435200.0],["1980-08-21",0.1851,0.1886,0.1851,0.1886,224000.0],["1980-08-22",0.1886,0.1904,0.1878,0.1886,409600.0],["1980-08-25",0.1886,0.1904,0.1886,0.1886,217600.0],["1980-08-26",0.1886,0.1904,0.1851,0.1886,268800.0],["1980-08-27",0.1886,0.1904,0.1878,0.1878,256000.0],["1980-08-28",0.1878,0.1895,0.1878,0.1878,147200.0],["1980-08-29",0.1878,0.1895,0.1869,0.1869,147200.0],["1980-09-02",0.1869,0.1904,0.1869,0.1895,339200.0],["1980-09-03",0.1895,0.1922,0.1878,0.1895,684800.0],["1980-09-04",0.1895,0.1913,0.1886,0.1886,454400.0],["1980-09-05",0.1886,0.1904,0.1878,0.1904,192000.0],["1980-09-08",0.1904,0.1922,0.1895,0.1913,332800.0],["1980-09-09",0.1913,0.1922,0.1878,0.1922,908800.0],["1980-09-10",0.1922,0.1931,0.1904,0.1922,435200.0],["1980-09-11",0.1922,0.1993,0.1913,0.1975,1030400.0],["1980-09-12",0.1975,0.2011,0.1975,0.1993,364800.0],["1980-09-15",0.1993,0.2011,0.1975,0.1975,953600.0],["1980-09-16",0.1975,0.1993,0.1975,0.1975,204800.0],["1980-09-17",0.1975,0.1993,0.1967,0.1967,672000.0],["1980-09-18",0.1967,0.1984,0.1967,0.1984,147200.0],["1980-09-19",0.1984,0.1993,0.1975,0.1993,115200.0],["1980-09-22",0.1993,0.1993,0.1975,0.1993,224000.0],["1980-09-23",0.1993,0.1993,0.1975,0.1975,243200.0],["1980-09-24",0.1975,0.1975,0.1931,0.1931,332800.0],["1980-09-25",0.1931,0.1975,0.1922,0.1958,256000.0],["1980-09-26",0.1958,0.1975,0.194,0.194,179200.0],["1980-09-29",0.194,0.1949,0.1904,0.1904,652800.0],["1980-09-30",0.1904,0.1931,0.1904,0.1931,160000.0],["1980-10-01",0.194,0.1967,0.194,0.194,908800.0],["1980-10-02",0.194,0.1984,0.194,0.1958,313600.0],["1980-10-03",0.1958,0.1975,0.1949,0.1958,147200.0],["1980-10-06",0.1975,0.2002,0.1975,0.1993,460800.0],["1980-10-07",0.1993,0.1993,0.1975,0.1975,569600.0],["1980-10-08",0.1975,0.1984,0.1975,0.1975,435200.0],["1980-10-09",0.1975,0.2002,0.1975,0.1993,569600.0],["1980-10-10",0.1993,0.1993,0.1975,0.1993,313600.0],["1980-10-13",0.1984,0.1984,0.1967,0.1984,108800.0],["1980-10-14",0.1993,0.2082,0.1993,0.2064,1132800.0],["1980-10-15",0.2064,0.2064,0.2047,0.2056,582400.0],["1980-10-16",0.2056,0.2056,0.2038,0.2056,230400.0],["1980-10-17",0.2056,0.2056,0.2029,0.2029,172800.0],["1980-10-20",0.2029,0.2056,0.2029,0.2056,179200.0],["1980-10-21",0.2056,0.2056,0.2038,0.2038,96000.0],["1980-10-22",0.2047,0.2056,0.2047,0.2056,166400.0],["1980-10-23",0.2056,0.2056,0.2029,0.2029,352000.0],["1980-10-24",0.2011,0.2011,0.1975,0.1993,160000.0],["1980-10-27",0.1993,0.2011,0.1993,0.2011,211200.0],["1980-10-28",0.2011,0.2011,0.2002,0.2002,64000.0],["1980-10-29",0.2002,0.2002,0.1984,0.1984,889600.0],["1980-10-30",0.1984,0.1993,0.1975,0.1975,2278400.0],["1980-10-31",0.1975,0.1975,0.1975,0.1975,1107200.0],["1980-11-03",0.1975,0.2011,0.1975,0.1993,108800.0],["1980-11-05",0.2029,0.2082,0.2029,0.2056,492800.0],["1980-11-06",0.2056,0.2064,0.2038,0.2056,147200.0],["1980-11-07",0.2038,0.2038,0.202,0.202,70400.0],["1980-11-10",0.202,0.2047,0.202,0.202,166400.0],["1980-11-11",0.202,0.2038,0.202,0.202,236800.0],["1980-11-12",0.202,0.2056,0.202,0.2056,140800.0],["1980-11-13",0.2056,0.2073,0.2047,0.2064,780800.0],["1980-11-14",0.2064,0.2064,0.2038,0.2038,89600.0],["1980-11-17",0.2029,0.2029,0.1967,0.1967,300800.0],["1980-11-18",0.1958,0.1958,0.1931,0.1931,352000.0],["1980-11-19",0.1922,0.1922,0.1886,0.1913,774400.0],["1980-11-20",0.1913,0.1913,0.1904,0.1913,172800.0],["1980-11-21",0.1913,0.1922,0.1886,0.1895,1440000.0],["1980-11-24",0.1886,0.1886,0.1842,0.1869,185600.0],["1980-11-25",0.1869,0.1869,0.186,0.1869,115200.0],["1980-11-26",0.1869,0.1904,0.1869,0.1904,345600.0],["1980-11-28",0.1904,0.1904,0.1878,0.1886,70400.0],["1980-12-01",0.1886,0.1904,0.1886,0.1886,140800.0],["1980-12-02",0.1886,0.1886,0.1869,0.1869,128000.0],["1980-12-03",0.1869,0.1886,0.1851,0.1878,96000.0],["1980-12-04",0.1878,0.1878,0.186,0.1878,51200.0],["1980-12-05",0.1878,0.1878,0.1842,0.1842,134400.0],["1980-12-08",0.1833,0.1833,0.1797,0.1815,300800.0],["1980-12-09",0.1815,0.1851,0.1806,0.1851,377600.0],["1980-12-10",0.1851,0.186,0.1842,0.1842,96000.0],["1980-12-11",0.1842,0.1842,0.1815,0.1815,121600.0],["1980-12-12",0.1815,0.1815,0.1789,0.1806,460800.0],["1980-12-15",0.1806,0.1815,0.1789,0.1815,352000.0],["1980-12-16",0.1815,0.1833,0.1806,0.1833,806400.0],["1980-12-17",0.1815,0.1815,0.1797,0.1815,25600.0],["1980-12-18",0.1815,0.1824,0.1797,0.1797,172800.0],["1980-12-19",0.1797,0.1815,0.1797,0.1815,160000.0],["1980-12-22",0.1815,0.1815,0.178,0.1806,1267200.0],["1980-12-23",0.1815,0.1842,0.1815,0.1842,192000.0],["1980-12-24",0.1842,0.1851,0.1833,0.1833,83200.0],["1980-12-26",0.1815,0.1815,0.1806,0.1806,140800.0],["1980-12-29",0.1806,0.1833,0.1806,0.1824,89600.0],["1980-12-30",0.1833,0.1869,0.1833,0.1869,134400.0],["1980-12-31",0.1869,0.1913,0.1869,0.1913,204800.0],["1981-01-02",0.1913,0.1922,0.1878,0.1913,236800.0],["1981-01-05",0.1931,0.2056,0.1931,0.2056,768000.0],["1981-01-06",0.2056,0.2064,0.2029,0.2064,460800.0],["1981-01-07",0.1993,0.1993,0.194,0.1967,844800.0],["1981-01-08",0.1967,0.1975,0.1949,0.1958,179200.0],["1981-01-09",0.1958,0.1958,0.1931,0.1958,64000.0],["1981-01-12",0.1958,0.1967,0.194,0.194,204800.0],["1981-01-13",0.1931,0.1931,0.1913,0.1913,44800.0],["1981-01-14",0.1913,0.194,0.1895,0.194,128000.0],["1981-01-15",0.194,0.194,0.1904,0.1922,160000.0],["1981-01-16",0.1922,0.1931,0.1886,0.1886,134400.0],["1981-01-19",0.1895,0.1922,0.1895,0.1913,89600.0],["1981-01-20",0.1904,0.1904,0.1878,0.1878,147200.0],["1981-01-21",0.1878,0.1886,0.186,0.1886,64000.0],["1981-01-22",0.1886,0.1895,0.186,0.1878,89600.0],["1981-01-23",0.1878,0.1878,0.1851,0.186,128000.0],["1981-01-26",0.186,0.1878,0.1851,0.1851,89600.0],["1981-01-27",0.1851,0.1878,0.1851,0.1851,83200.0],["1981-01-28",0.1824,0.1824,0.1815,0.1815,217600.0],["1981-01-29",0.1815,0.1824,0.1815,0.1815,83200.0],["1981-01-30",0.1815,0.1815,0.1815,0.1815,192000.0],["1981-02-02",0.1815,0.1833,0.1789,0.1789,179200.0],["1981-02-03",0.1789,0.1806,0.1753,0.1753,915200.0],["1981-02-04",0.1753,0.1762,0.1735,0.1744,492800.0],["1981-02-05",0.1744,0.1762,0.1744,0.1762,108800.0],["1981-02-06",0.1771,0.1806,0.1771,0.1806,115200.0],["1981-02-09",0.1806,0.1833,0.1797,0.1797,224000.0],["1981-02-10",0.1797,0.1806,0.178,0.1797,128000.0],["1981-02-11",0.1789,0.1789,0.1762,0.178,262400.0],["1981-02-12",0.178,0.1797,0.178,0.178,76800.0],["1981-02-13",0.178,0.178,0.1753,0.178,595200.0],["1981-02-17",0.178,0.178,0.1762,0.1762,25600.0],["1981-02-18",0.1762,0.178,0.1762,0.1762,12800.0],["1981-02-19",0.1762,0.1797,0.1753,0.1753,140800.0],["1981-02-20",0.1753,0.1771,0.1753,0.1753,121600.0],["1981-02-23",0.1753,0.178,0.1744,0.178,230400.0],["1981-02-24",0.178,0.178,0.1762,0.178,64000.0],["1981-02-25",0.178,0.1806,0.1771,0.1806,377600.0],["1981-02-26",0.1806,0.1833,0.1797,0.1833,70400.0],["1981-02-27",0.1833,0.1851,0.1833,0.1851,454400.0],["1981-03-02",0.1851,0.1878,0.1851,0.1878,448000.0],["1981-03-03",0.1895,0.1931,0.1895,0.1895,268800.0],["1981-03-04",0.1895,0.1913,0.1895,0.1895,467200.0],["1981-03-05",0.1895,0.194,0.1869,0.194,812800.0],["1981-03-06",0.194,0.1958,0.1922,0.1949,390400.0],["1981-03-09",0.194,0.194,0.1904,0.1922,185600.0],["1981-03-10",0.1922,0.194,0.1922,0.194,1721600.0],["1981-03-11",0.194,0.194,0.1922,0.1931,2246400.0],["1981-03-12",0.1931,0.1967,0.1931,0.194,416000.0],["1981-03-13",0.194,0.1975,0.1922,0.1958,780800.0],["1981-03-16",0.1958,0.1993,0.194,0.1958,883200.0],["1981-03-17",0.1958,0.1967,0.1922,0.1922,851200.0],["1981-03-18",0.1922,0.1958,0.1922,0.1958,364800.0],["1981-03-19",0.1967,0.202,0.1967,0.2002,390400.0],["1981-03-20",0.2002,0.202,0.1993,0.202,294400.0],["1981-03-23",0.202,0.2029,0.2002,0.202,384000.0],["1981-03-24",0.202,0.202,0.1975,0.1975,192000.0],["1981-03-25",0.1975,0.1993,0.1967,0.1984,192000.0],["1981-03-26",0.1984,0.2136,0.1984,0.2136,787200.0],["1981-03-27",0.2136,0.2153,0.2109,0.2127,691200.0],["1981-03-30",0.2127,0.2127,0.2109,0.2118,204800.0],["1981-03-31",0.2118,0.2171,0.2109,0.2171,313600.0],["1981-04-01",0.2171,0.2189,0.2144,0.2144,307200.0],["1981-04-02",0.2144,0.2171,0.21,0.21,307200.0],["1981-04-03",0.21,0.21,0.2038,0.2038,128000.0],["1981-04-06",0.2029,0.2029,0.1984,0.1993,172800.0],["1981-04-07",0.1993,0.1993,0.1984,0.1984,147200.0],["1981-04-08",0.1984,0.1993,0.1967,0.1993,57600.0],["1981-04-09",0.1993,0.1993,0.1975,0.1993,179200.0],["1981-04-10",0.1993,0.2011,0.1984,0.1984,166400.0],["1981-04-13",0.1984,0.2029,0.1984,0.202,204800.0],["1981-04-14",0.2011,0.2011,0.1984,0.2002,192000.0],["1981-04-15",0.2002,0.2047,0.1984,0.2047,166400.0],["1981-04-16",0.2047,0.2056,0.202,0.2029,249600.0],["1981-04-20",0.202,0.202,0.1993,0.2011,294400.0],["1981-04-21",0.2011,0.2029,0.2002,0.2002,147200.0],["1981-04-22",0.2002,0.2011,0.1913,0.1922,499200.0],["1981-04-23",0.1922,0.1922,0.1886,0.1904,390400.0],["1981-04-24",0.1904,0.1922,0.1869,0.1869,326400.0],["1981-04-27",0.1878,0.1904,0.1878,0.1886,614400.0],["1981-04-28",0.1886,0.1931,0.1869,0.1931,396800.0],["1981-04-29",0.1931,0.1958,0.1895,0.1895,697600.0],["1981-04-30",0.1895,0.1904,0.1878,0.1886,608000.0],["1981-05-01",0.1886,0.1904,0.1878,0.1904,505600.0],["1981-05-04",0.1886,0.1886,0.1869,0.1869,217600.0],["1981-05-05",0.1869,0.1895,0.186,0.1895,307200.0],["1981-05-06",0.1895,0.1904,0.186,0.1869,224000.0],["1981-05-07",0.1869,0.1878,0.1851,0.1851,665600.0],["1981-05-08",0.1869,0.1904,0.1869,0.1886,416000.0],["1981-05-11",0.1913,0.1931,0.1913,0.1931,160000.0],["1981-05-12",0.1931,0.1975,0.1931,0.1958,396800.0],["1981-05-13",0.1975,0.2064,0.1975,0.2056,1036800.0],["1981-05-14",0.2056,0.21,0.202,0.21,691200.0],["1981-05-15",0.21,0.2144,0.2082,0.2127,576000.0],["1981-05-18",0.2127,0.2144,0.2064,0.2064,518400.0],["1981-05-19",0.2082,0.2136,0.2082,0.2091,448000.0],["1981-05-20",0.2091,0.2127,0.2056,0.2056,230400.0],["1981-05-21",0.2056,0.2091,0.2047,0.2082,262400.0],["1981-05-22",0.2082,0.21,0.2073,0.21,326400.0],["1981-05-26",0.21,0.2118,0.2073,0.2118,249600.0],["1981-05-27",0.2118,0.2136,0.2109,0.2136,192000.0],["1981-05-28",0.2136,0.2153,0.2127,0.2127,211200.0],["1981-05-29",0.2127,0.2144,0.2082,0.2127,371200.0],["1981-06-01",0.2127,0.2153,0.2118,0.2136,268800.0],["1981-06-02",0.2136,0.2153,0.2118,0.2127,569600.0],["1981-06-03",0.2127,0.2127,0.2091,0.2127,57600.0],["1981-06-04",0.2127,0.2136,0.2127,0.2136,313600.0],["1981-06-05",0.2136,0.2136,0.2109,0.2127,172800.0],["1981-06-08",0.2109,0.2109,0.2082,0.2082,83200.0],["1981-06-09",0.2082,0.21,0.2082,0.21,83200.0],["1981-06-10",0.21,0.21,0.2082,0.21,108800.0],["1981-06-11",0.21,0.21,0.2091,0.21,256000.0],["1981-06-12",0.2091,0.2091,0.2047,0.2047,262400.0],["1981-06-15",0.2056,0.2091,0.2056,0.2073,115200.0],["1981-06-16",0.2073,0.2091,0.2064,0.2073,416000.0],["1981-06-17",0.2073,0.2082,0.2047,0.2047,96000.0],["1981-06-18",0.2064,0.2082,0.2064,0.2082,249600.0],["1981-06-19",0.2082,0.2091,0.2073,0.2091,121600.0],["1981-06-22",0.2091,0.21,0.2056,0.2082,179200.0],["1981-06-23",0.2082,0.2109,0.2073,0.2109,249600.0],["1981-06-24",0.2109,0.2109,0.2091,0.21,204800.0],["1981-06-25",0.21,0.2118,0.2082,0.2118,211200.0],["1981-06-26",0.2118,0.2118,0.21,0.2109,64000.0],["1981-06-29",0.2109,0.2109,0.2082,0.2109,115200.0],["1981-06-30",0.2109,0.2109,0.2091,0.21,76800.0],["1981-07-01",0.21,0.2127,0.2091,0.2109,236800.0],["1981-07-02",0.21,0.21,0.2073,0.2091,172800.0],["1981-07-06",0.2082,0.2082,0.2047,0.2047,121600.0],["1981-07-07",0.2047,0.2064,0.2011,0.2011,147200.0],["1981-07-08",0.2011,0.2038,0.2011,0.2038,44800.0],["1981-07-09",0.2038,0.2082,0.2038,0.2082,460800.0],["1981-07-10",0.2073,0.2073,0.2029,0.2029,320000.0],["1981-07-13",0.2029,0.2056,0.202,0.2047,166400.0],["1981-07-14",0.2029,0.2029,0.2011,0.2011,204800.0],["1981-07-15",0.2029,0.2047,0.2029,0.2047,160000.0],["1981-07-16",0.2047,0.2056,0.2029,0.2056,211200.0],["1981-07-17",0.2056,0.2056,0.2029,0.2029,448000.0],["1981-07-20",0.2029,0.2029,0.2029,0.2029,51200.0],["1981-07-21",0.2029,0.2029,0.202,0.202,64000.0],["1981-07-22",0.202,0.2038,0.202,0.202,288000.0],["1981-07-23",0.202,0.202,0.2002,0.202,89600.0],["1981-07-24",0.202,0.2038,0.2002,0.202,742400.0],["1981-07-27",0.2056,0.21,0.2056,0.21,249600.0],["1981-07-28",0.21,0.2144,0.21,0.2109,889600.0],["1981-07-29",0.2109,0.2153,0.2091,0.2153,537600.0],["1981-07-30",0.2153,0.2171,0.2144,0.2162,236800.0],["1981-07-31",0.2162,0.2171,0.2144,0.2144,115200.0],["1981-08-03",0.2144,0.2144,0.2136,0.2136,51200.0],["1981-08-04",0.2136,0.2153,0.2136,0.2153,64000.0],["1981-08-05",0.2153,0.2225,0.2153,0.2225,915200.0],["1981-08-06",0.2242,0.2269,0.2242,0.2251,563200.0],["1981-08-07",0.2251,0.2269,0.2242,0.2242,147200.0],["1981-08-10",0.2242,0.2251,0.2189,0.2189,64000.0],["1981-08-11",0.2189,0.2198,0.2171,0.218,51200.0],["1981-08-12",0.2189,0.2233,0.2189,0.2216,403200.0],["1981-08-13",0.2216,0.2233,0.2216,0.2225,224000.0],["1981-08-14",0.2225,0.2233,0.2225,0.2225,172800.0],["1981-08-17",0.2225,0.2233,0.2216,0.2225,192000.0],["1981-08-18",0.2225,0.2242,0.2207,0.2207,640000.0],["1981-08-19",0.2207,0.2233,0.2198,0.2216,198400.0],["1981-08-20",0.2225,0.2305,0.2225,0.2278,742400.0],["1981-08-21",0.2269,0.2269,0.2251,0.2251,185600.0],["1981-08-24",0.2251,0.2251,0.2233,0.2233,320000.0],["1981-08-25",0.2233,0.2251,0.2189,0.2198,710400.0],["1981-08-26",0.2171,0.2171,0.2144,0.2144,89600.0],["1981-08-27",0.2144,0.2153,0.2136,0.2136,2003200.0],["1981-08-28",0.2153,0.2171,0.2153,0.2171,172800.0],["1981-08-31",0.2171,0.2189,0.2162,0.2189,70400.0],["1981-09-01",0.2189,0.2189,0.2162,0.2162,192000.0],["1981-09-02",0.2162,0.2189,0.2162,0.2171,288000.0],["1981-09-03",0.2171,0.2171,0.2136,0.2136,294400.0],["1981-09-04",0.2136,0.2136,0.2109,0.2109,467200.0],["1981-09-08",0.2091,0.2091,0.2047,0.2056,102400.0],["1981-09-09",0.2056,0.2082,0.2047,0.2064,121600.0],["1981-09-10",0.2038,0.2038,0.2038,0.2038,89600.0],["1981-09-11",0.2038,0.2073,0.2038,0.2073,89600.0],["1981-09-14",0.2064,0.2064,0.2029,0.2029,83200.0],["1981-09-15",0.2038,0.2056,0.2038,0.2056,172800.0],["1981-09-16",0.2056,0.2056,0.2029,0.2029,44800.0],["1981-09-17",0.2029,0.2047,0.2029,0.2029,64000.0],["1981-09-18",0.2011,0.2011,0.2011,0.2011,19200.0],["1981-09-21",0.1993,0.1993,0.1931,0.1931,217600.0],["1981-09-22",0.1949,0.1967,0.1949,0.1967,32000.0],["1981-09-23",0.1967,0.1984,0.1958,0.1984,505600.0],["1981-09-24",0.1984,0.2002,0.1975,0.2002,70400.0],["1981-09-25",0.2002,0.2002,0.1975,0.1975,185600.0],["1981-09-28",0.1975,0.1975,0.1967,0.1967,179200.0],["1981-09-29",0.1975,0.2002,0.1975,0.1984,64000.0],["1981-09-30",0.1984,0.2011,0.1984,0.2011,70400.0],["1981-10-01",0.2011,0.202,0.2002,0.202,108800.0],["1981-10-02",0.2029,0.2064,0.2029,0.2047,480000.0],["1981-10-05",0.2056,0.2082,0.2056,0.2073,96000.0],["1981-10-06",0.2073,0.2082,0.2038,0.2038,96000.0],["1981-10-07",0.2038,0.2047,0.2029,0.2047,204800.0],["1981-10-08",0.2047,0.2047,0.2029,0.2029,153600.0],["1981-10-09",0.2029,0.2064,0.2029,0.2029,83200.0],["1981-10-12",0.2029,0.2029,0.2029,0.2029,12800.0],["1981-10-13",0.2038,0.2064,0.2038,0.2056,166400.0],["1981-10-14",0.2056,0.2064,0.2047,0.2064,64000.0],["1981-10-15",0.2064,0.2091,0.2064,0.2091,76800.0],["1981-10-16",0.2091,0.2153,0.2082,0.2127,339200.0],["1981-10-19",0.2109,0.2109,0.2109,0.2109,32000.0],["1981-10-20",0.2109,0.2242,0.2109,0.2242,1036800.0],["1981-10-21",0.2225,0.2225,0.2207,0.2225,262400.0],["1981-10-22",0.2225,0.226,0.2216,0.226,185600.0],["1981-10-23",0.226,0.226,0.2233,0.2242,300800.0],["1981-10-26",0.2242,0.226,0.2233,0.226,89600.0],["1981-10-27",0.226,0.226,0.2242,0.226,102400.0],["1981-10-28",0.2269,0.2367,0.2269,0.2349,787200.0],["1981-10-29",0.2349,0.2367,0.234,0.234,953600.0],["1981-10-30",0.234,0.2358,0.234,0.2349,249600.0],["1981-11-02",0.2349,0.2403,0.2349,0.2403,192000.0],["1981-11-03",0.242,0.2474,0.242,0.2474,403200.0],["1981-11-04",0.2474,0.2474,0.242,0.2447,377600.0],["1981-11-05",0.2429,0.2429,0.242,0.242,224000.0],["1981-11-06",0.242,0.242,0.2411,0.242,288000.0],["1981-11-09",0.242,0.242,0.2411,0.242,326400.0],["1981-11-10",0.242,0.2429,0.2411,0.242,128000.0],["1981-11-11",0.242,0.2438,0.242,0.2429,83200.0],["1981-11-12",0.2429,0.2456,0.2429,0.2447,416000.0],["1981-11-13",0.2447,0.2465,0.2447,0.2465,192000.0],["1981-11-16",0.2465,0.2465,0.2438,0.2456,582400.0],["1981-11-17",0.2465,0.2483,0.2465,0.2465,153600.0],["1981-11-18",0.2465,0.2474,0.2456,0.2456,108800.0],["1981-11-19",0.2456,0.2456,0.2456,0.2456,76800.0],["1981-11-20",0.2456,0.2483,0.2456,0.2474,166400.0],["1981-11-23",0.2456,0.2456,0.2438,0.2438,140800.0],["1981-11-24",0.2438,0.2447,0.2403,0.2447,192000.0],["1981-11-25",0.2447,0.2456,0.2429,0.2429,76800.0],["1981-11-27",0.2438,0.2438,0.2438,0.2438,108800.0],["1981-11-30",0.2438,0.2447,0.2429,0.2447,96000.0],["1981-12-01",0.2447,0.2447,0.2438,0.2438,147200.0],["1981-12-02",0.2456,0.2492,0.2456,0.2456,595200.0],["1981-12-03",0.2456,0.2456,0.2456,0.2456,0.0],["1981-12-04",0.2456,0.2483,0.2456,0.2465,96000.0],["1981-12-07",0.2456,0.2456,0.2447,0.2447,44800.0],["1981-12-08",0.2438,0.2438,0.2429,0.2429,83200.0],["1981-12-09",0.242,0.242,0.2411,0.2411,140800.0],["1981-12-10",0.2411,0.2411,0.2403,0.2403,480000.0],["1981-12-11",0.242,0.2492,0.242,0.2483,646400.0],["1981-12-14",0.2465,0.2465,0.2456,0.2456,140800.0],["1981-12-15",0.2456,0.2554,0.2456,0.2554,294400.0],["1981-12-16",0.2554,0.2563,0.2527,0.2536,268800.0],["1981-12-17",0.2536,0.2545,0.2509,0.2536,121600.0],["1981-12-18",0.2536,0.2554,0.2527,0.2527,70400.0],["1981-12-21",0.2509,0.2509,0.2465,0.2465,1024000.0],["1981-12-22",0.2465,0.2474,0.2465,0.2474,243200.0],["1981-12-23",0.2456,0.2456,0.2403,0.2411,140800.0],["1981-12-24",0.2411,0.2411,0.2394,0.2411,70400.0],["1981-12-28",0.2403,0.2403,0.2385,0.2394,108800.0],["1981-12-29",0.2394,0.2403,0.2349,0.2349,2144000.0],["1981-12-30",0.2349,0.2385,0.2331,0.2367,160000.0],["1981-12-31",0.2394,0.2394,0.2394,0.2394,12800.0],["1982-01-04",0.2394,0.2394,0.2376,0.2376,70400.0],["1982-01-05",0.2376,0.2385,0.234,0.2358,108800.0],["1982-01-06",0.2331,0.2331,0.2269,0.2278,256000.0],["1982-01-07",0.2278,0.2278,0.226,0.2278,249600.0],["1982-01-08",0.2278,0.2322,0.2278,0.2278,128000.0],["1982-01-11",0.2278,0.2305,0.2242,0.2242,192000.0],["1982-01-12",0.2225,0.2225,0.2216,0.2216,108800.0],["1982-01-13",0.2216,0.2242,0.2207,0.2207,268800.0],["1982-01-14",0.2207,0.2207,0.2189,0.2198,140800.0],["1982-01-15",0.2198,0.2207,0.2189,0.2207,179200.0],["1982-01-18",0.2207,0.2233,0.2207,0.2233,243200.0],["1982-01-19",0.2233,0.2233,0.2207,0.2207,83200.0],["1982-01-20",0.2207,0.2225,0.2189,0.2207,76800.0],["1982-01-21",0.2207,0.2242,0.2207,0.2207,243200.0],["1982-01-22",0.2207,0.2225,0.2207,0.2225,102400.0],["1982-01-25",0.2216,0.2216,0.218,0.218,268800.0],["1982-01-26",0.218,0.2216,0.218,0.2198,140800.0],["1982-01-27",0.2198,0.2198,0.218,0.2198,108800.0],["1982-01-28",0.2207,0.226,0.2207,0.226,332800.0],["1982-01-29",0.2287,0.234,0.2287,0.2322,281600.0],["1982-02-01",0.234,0.2411,0.234,0.2403,300800.0],["1982-02-02",0.2403,0.2403,0.2367,0.2403,121600.0],["1982-02-03",0.2403,0.2403,0.2385,0.2403,64000.0],["1982-02-04",0.2403,0.2403,0.2385,0.2385,460800.0],["1982-02-05",0.242,0.2438,0.242,0.2438,940800.0],["1982-02-08",0.2438,0.2456,0.2429,0.2429,256000.0],["1982-02-09",0.242,0.242,0.2376,0.2385,313600.0],["1982-02-10",0.2385,0.2403,0.2367,0.2385,70400.0],["1982-02-11",0.2385,0.2403,0.2367,0.2367,185600.0],["1982-02-12",0.2367,0.2394,0.2367,0.2394,115200.0],["1982-02-16",0.2394,0.242,0.2376,0.2376,140800.0],["1982-02-17",0.2376,0.2403,0.2358,0.2376,96000.0],["1982-02-18",0.2376,0.2376,0.2349,0.2376,243200.0],["1982-02-19",0.2376,0.2411,0.2358,0.2394,211200.0],["1982-02-22",0.2394,0.2394,0.2376,0.2394,134400.0],["1982-02-23",0.2322,0.2322,0.2296,0.2296,128000.0],["1982-02-24",0.2296,0.2314,0.2296,0.2314,70400.0],["1982-02-25",0.2314,0.2331,0.2296,0.2314,89600.0],["1982-02-26",0.2331,0.2349,0.2331,0.234,57600.0],["1982-03-01",0.234,0.2367,0.234,0.2367,204800.0],["1982-03-02",0.2376,0.2411,0.2376,0.2411,204800.0],["1982-03-03",0.2411,0.242,0.2376,0.2411,140800.0],["1982-03-04",0.2394,0.2394,0.2376,0.2394,96000.0],["1982-03-05",0.2394,0.242,0.2385,0.2403,396800.0],["1982-03-08",0.2403,0.2438,0.2349,0.2349,384000.0],["1982-03-09",0.2349,0.2385,0.234,0.2367,998400.0],["1982-03-10",0.2367,0.2385,0.2358,0.2376,473600.0],["1982-03-11",0.2394,0.242,0.2394,0.2403,128000.0],["1982-03-12",0.2385,0.2385,0.2358,0.2358,121600.0],["1982-03-15",0.2358,0.2376,0.2358,0.2358,108800.0],["1982-03-16",0.2358,0.2376,0.2358,0.2358,57600.0],["1982-03-17",0.2358,0.2376,0.2358,0.2367,128000.0],["1982-03-18",0.2367,0.2367,0.2367,0.2367,19200.0],["1982-03-19",0.2376,0.2385,0.2376,0.2376,230400.0],["1982-03-22",0.2385,0.2403,0.2385,0.2403,51200.0],["1982-03-23",0.2403,0.2411,0.2376,0.2376,192000.0],["1982-03-24",0.2376,0.2394,0.2376,0.2376,102400.0],["1982-03-25",0.2376,0.2385,0.2376,0.2376,44800.0],["1982-03-26",0.2394,0.2403,0.2394,0.2394,313600.0],["1982-03-29",0.2385,0.2385,0.2358,0.2358,140800.0],["1982-03-30",0.2358,0.2385,0.2358,0.2358,76800.0],["1982-03-31",0.2358,0.2385,0.2358,0.2376,57600.0],["1982-04-01",0.2367,0.2367,0.2358,0.2358,38400.0],["1982-04-02",0.2367,0.2411,0.2367,0.2411,128000.0],["1982-04-05",0.2411,0.2411,0.2394,0.2394,57600.0],["1982-04-06",0.2394,0.2411,0.2385,0.2403,57600.0],["1982-04-07",0.2394,0.2394,0.2376,0.2376,147200.0],["1982-04-08",0.2376,0.2394,0.2358,0.2376,275200.0],["1982-04-12",0.2376,0.2385,0.2349,0.2367,83200.0],["1982-04-13",0.2367,0.2376,0.2358,0.2358,89600.0],["1982-04-14",0.2376,0.2447,0.2376,0.2438,320000.0],["1982-04-15",0.2447,0.2456,0.2447,0.2456,172800.0],["1982-04-16",0.2456,0.2456,0.2429,0.2429,134400.0],["1982-04-19",0.2429,0.2447,0.242,0.242,243200.0],["1982-04-20",0.242,0.2447,0.242,0.2438,96000.0],["1982-04-21",0.2438,0.2447,0.2403,0.2403,128000.0],["1982-04-22",0.2403,0.2447,0.2403,0.2447,160000.0],["1982-04-23",0.2447,0.2447,0.242,0.242,179200.0],["1982-04-26",0.242,0.2447,0.242,0.2447,217600.0],["1982-04-27",0.2447,0.25,0.2438,0.2483,684800.0],["1982-04-28",0.2483,0.2545,0.2465,0.2536,358400.0],["1982-04-29",0.2536,0.2634,0.2518,0.2625,537600.0],["1982-04-30",0.2625,0.2625,0.2589,0.2589,377600.0],["1982-05-03",0.2589,0.2607,0.2572,0.2572,166400.0],["1982-05-04",0.2572,0.2634,0.2572,0.2634,499200.0],["1982-05-05",0.2634,0.2634,0.2607,0.2625,192000.0],["1982-05-06",0.2625,0.2634,0.2581,0.2598,320000.0],["1982-05-07",0.2598,0.2616,0.2572,0.2572,249600.0],["1982-05-10",0.2572,0.2572,0.2527,0.2527,147200.0],["1982-05-11",0.2527,0.2545,0.2509,0.2545,128000.0],["1982-05-12",0.2545,0.2554,0.2536,0.2536,140800.0],["1982-05-13",0.2536,0.2554,0.2536,0.2536,147200.0],["1982-05-14",0.2536,0.2581,0.2492,0.2536,550400.0],["1982-05-17",0.2536,0.2545,0.2509,0.2509,204800.0],["1982-05-18",0.2509,0.2509,0.2483,0.25,128000.0],["1982-05-19",0.25,0.2509,0.25,0.2509,64000.0],["1982-05-20",0.2509,0.2527,0.2492,0.2527,192000.0],["1982-05-21",0.2527,0.2545,0.2527,0.2536,198400.0],["1982-05-24",0.2536,0.2545,0.2518,0.2527,76800.0],["1982-05-25",0.2527,0.2527,0.25,0.25,70400.0],["1982-05-26",0.25,0.2545,0.2492,0.2545,345600.0],["1982-05-27",0.2545,0.2545,0.2527,0.2527,70400.0],["1982-05-28",0.2527,0.2589,0.2527,0.2572,224000.0],["1982-06-01",0.2572,0.2625,0.2563,0.2625,320000.0],["1982-06-02",0.2625,0.2643,0.2589,0.2616,518400.0],["1982-06-03",0.2616,0.2661,0.2598,0.2643,672000.0],["1982-06-04",0.2643,0.2661,0.2572,0.2589,1017600.0],["1982-06-07",0.2589,0.2625,0.2572,0.2572,883200.0],["1982-06-08",0.2572,0.2607,0.2563,0.2589,556800.0],["1982-06-09",0.2589,0.2589,0.2572,0.2572,44800.0],["1982-06-10",0.2572,0.2572,0.2536,0.2563,300800.0],["1982-06-11",0.2563,0.2616,0.2563,0.2563,576000.0],["1982-06-14",0.2563,0.2607,0.2554,0.2598,403200.0],["1982-06-15",0.2589,0.2589,0.2527,0.2527,211200.0],["1982-06-16",0.2527,0.2545,0.2527,0.2545,147200.0],["1982-06-17",0.2545,0.2545,0.25,0.25,134400.0],["1982-06-18",0.2518,0.2545,0.2518,0.2527,243200.0],["1982-06-21",0.2545,0.2625,0.2545,0.2625,761600.0],["1982-06-22",0.2598,0.2598,0.2554,0.2563,313600.0],["1982-06-23",0.2563,0.2563,0.2536,0.2554,153600.0],["1982-06-24",0.2554,0.2554,0.2527,0.2536,147200.0],["1982-06-25",0.2536,0.2545,0.2492,0.2492,230400.0],["1982-06-28",0.25,0.2536,0.25,0.2527,192000.0],["1982-06-29",0.2527,0.2554,0.2518,0.2536,608000.0],["1982-06-30",0.2554,0.2581,0.2554,0.2572,646400.0],["1982-07-01",0.2572,0.2589,0.2563,0.2563,230400.0],["1982-07-02",0.2563,0.2589,0.2545,0.2589,288000.0],["1982-07-06",0.2589,0.2607,0.2572,0.2607,243200.0],["1982-07-07",0.2607,0.2607,0.2589,0.2598,121600.0],["1982-07-08",0.2598,0.2598,0.2572,0.2589,44800.0],["1982-07-09",0.2589,0.2625,0.2589,0.2589,1094400.0],["1982-07-12",0.2589,0.2643,0.2572,0.2607,211200.0],["1982-07-13",0.2607,0.2634,0.2581,0.2598,307200.0],["1982-07-14",0.2598,0.2616,0.2563,0.2563,492800.0],["1982-07-15",0.2563,0.2581,0.2563,0.2581,102400.0],["1982-07-16",0.2581,0.2581,0.2545,0.2545,147200.0],["1982-07-19",0.2554,0.2581,0.2554,0.2563,2304000.0],["1982-07-20",0.2563,0.2563,0.2545,0.2563,51200.0],["1982-07-21",0.2563,0.2598,0.2563,0.2589,2131200.0],["1982-07-22",0.2589,0.2607,0.2581,0.2607,153600.0],["1982-07-23",0.2607,0.2634,0.2589,0.2607,352000.0],["1982-07-26",0.2616,0.2643,0.2616,0.2616,172800.0],["1982-07-27",0.2616,0.2643,0.2607,0.2643,217600.0],["1982-07-28",0.2643,0.2643,0.2598,0.2598,371200.0],["1982-07-29",0.2589,0.2589,0.2581,0.2581,140800.0],["1982-07-30",0.2581,0.2598,0.2554,0.2554,326400.0],["1982-08-02",0.2554,0.2616,0.2554,0.2616,172800.0],["1982-08-03",0.2616,0.2616,0.2581,0.2581,172800.0],["1982-08-04",0.2581,0.2634,0.2581,0.2616,755200.0],["1982-08-05",0.2616,0.2643,0.2581,0.2634,428800.0],["1982-08-06",0.2634,0.2652,0.2634,0.2634,620800.0],["1982-08-09",0.2634,0.2661,0.2625,0.2625,262400.0],["1982-08-10",0.2625,0.2643,0.2581,0.2581,460800.0],["1982-08-11",0.2581,0.2598,0.2572,0.2598,217600.0],["1982-08-12",0.2598,0.2625,0.2598,0.2616,121600.0],["1982-08-13",0.2616,0.2625,0.2589,0.2589,204800.0],["1982-08-16",0.2598,0.2616,0.2598,0.2607,192000.0],["1982-08-17",0.2607,0.2625,0.2598,0.2598,128000.0],["1982-08-18",0.2598,0.2625,0.2581,0.2589,313600.0],["1982-08-19",0.2589,0.2607,0.2581,0.2589,172800.0],["1982-08-20",0.2589,0.2607,0.2572,0.2598,185600.0],["1982-08-23",0.2598,0.2643,0.2572,0.2643,1088000.0],["1982-08-24",0.2643,0.2669,0.2634,0.2669,800000.0],["1982-08-25",0.2669,0.2705,0.2652,0.2678,569600.0],["1982-08-26",0.2634,0.2634,0.2598,0.2607,844800.0],["1982-08-27",0.2607,0.2625,0.2589,0.2607,563200.0],["1982-08-30",0.2607,0.2634,0.2607,0.2607,358400.0],["1982-08-31",0.2607,0.2643,0.2598,0.2643,204800.0],["1982-09-01",0.2643,0.2661,0.2634,0.2634,211200.0],["1982-09-02",0.2634,0.2634,0.2625,0.2634,51200.0],["1982-09-03",0.2652,0.2696,0.2652,0.2652,908800.0],["1982-09-07",0.2652,0.2687,0.2643,0.2687,224000.0],["1982-09-08",0.2705,0.2839,0.2705,0.2821,851200.0],["1982-09-09",0.2821,0.291,0.2812,0.291,409600.0],["1982-09-10",0.291,0.291,0.2874,0.2874,281600.0],["1982-09-13",0.2865,0.2865,0.2803,0.2839,262400.0],["1982-09-14",0.2839,0.2945,0.2812,0.2945,531200.0],["1982-09-15",0.2945,0.3052,0.2945,0.3052,339200.0],["1982-09-16",0.3079,0.3159,0.3079,0.3088,620800.0],["1982-09-17",0.3088,0.3132,0.3034,0.307,1478400.0],["1982-09-20",0.3061,0.3061,0.3008,0.3061,518400.0],["1982-09-21",0.3061,0.3097,0.3008,0.3097,595200.0],["1982-09-22",0.3097,0.3132,0.3017,0.3052,1062400.0],["1982-09-23",0.3052,0.3079,0.2981,0.3061,422400.0],["1982-09-24",0.3052,0.3052,0.2963,0.2963,377600.0],["1982-09-27",0.2972,0.3017,0.2972,0.2999,467200.0],["1982-09-28",0.299,0.299,0.2954,0.2954,595200.0],["1982-09-29",0.2954,0.2963,0.283,0.283,870400.0],["1982-09-30",0.283,0.283,0.2812,0.2821,217600.0],["1982-10-01",0.2821,0.2847,0.2821,0.2847,288000.0],["1982-10-04",0.3008,0.3008,0.2847,0.3008,614400.0],["1982-10-05",0.3008,0.3275,0.2972,0.3221,496000.0],["1982-10-06",0.3221,0.3328,0.3203,0.3203,726400.0],["1982-10-07",0.3203,0.3328,0.3168,0.3275,764800.0],["1982-10-08",0.3275,0.3275,0.3168,0.3203,1158400.0],["1982-10-11",0.3346,0.3613,0.3346,0.3488,1532800.0],["1982-10-12",0.3488,0.3577,0.3364,0.3453,1052800.0],["1982-10-13",0.3453,0.3488,0.331,0.3435,758400.0],["1982-10-14",0.3435,0.347,0.3399,0.3453,400000.0],["1982-10-15",0.3453,0.3488,0.3292,0.3488,560000.0],["1982-10-18",0.3488,0.3559,0.347,0.3506,713600.0],["1982-10-19",0.3506,0.3631,0.347,0.3577,345600.0],["1982-10-20",0.3542,0.3542,0.3453,0.347,640000.0],["1982-10-21",0.347,0.3524,0.3346,0.3417,851200.0],["1982-10-22",0.3417,0.3417,0.3257,0.3328,486400.0],["1982-10-25",0.3328,0.3364,0.3292,0.3328,288000.0],["1982-10-26",0.3328,0.3381,0.3292,0.3346,323200.0],["1982-10-27",0.3346,0.3417,0.3203,0.3381,396800.0],["1982-10-28",0.3381,0.3417,0.3346,0.3381,108800.0],["1982-10-29",0.3381,0.3399,0.3346,0.3346,201600.0],["1982-11-01",0.3346,0.3417,0.331,0.3417,182400.0],["1982-11-02",0.3417,0.347,0.3381,0.3453,460800.0],["1982-11-03",0.3453,0.3559,0.3381,0.3542,873600.0],["1982-11-04",0.3559,0.3666,0.3559,0.3595,908800.0],["1982-11-05",0.3577,0.3577,0.3381,0.3435,924800.0],["1982-11-08",0.3435,0.3488,0.3364,0.3417,380800.0],["1982-11-09",0.3417,0.3524,0.3381,0.3399,790400.0],["1982-11-10",0.3399,0.3453,0.3346,0.3399,649600.0],["1982-11-11",0.3399,0.3435,0.3381,0.3399,1104000.0],["1982-11-12",0.3399,0.3399,0.3364,0.3381,492800.0],["1982-11-15",0.3381,0.3417,0.3292,0.3346,336000.0],["1982-11-16",0.3346,0.3346,0.3203,0.3328,972800.0],["1982-11-17",0.3328,0.3328,0.3239,0.3275,217600.0],["1982-11-18",0.3275,0.3328,0.3186,0.3328,665600.0],["1982-11-19",0.331,0.331,0.3221,0.3275,867200.0],["1982-11-22",0.3292,0.3328,0.3292,0.3328,131200.0],["1982-11-23",0.3328,0.3364,0.3292,0.3364,339200.0],["1982-11-24",0.3364,0.3631,0.3364,0.3559,1027200.0],["1982-11-26",0.3595,0.3915,0.3595,0.3844,899200.0],["1982-11-29",0.3844,0.4022,0.3826,0.4022,1369600.0],["1982-11-30",0.4022,0.42,0.4022,0.4022,1104000.0],["1982-12-01",0.4022,0.4129,0.388,0.4004,1404800.0],["1982-12-02",0.4004,0.4147,0.3986,0.4075,489600.0],["1982-12-03",0.4075,0.4093,0.4004,0.404,486400.0],["1982-12-06",0.404,0.4093,0.3951,0.4022,588800.0],["1982-12-07",0.4022,0.4182,0.4022,0.4129,774400.0],["1982-12-08",0.4129,0.4253,0.4129,0.4147,649600.0],["1982-12-09",0.4147,0.436,0.4093,0.4307,572800.0],["1982-12-10",0.4307,0.4378,0.4271,0.4289,643200.0],["1982-12-13",0.4289,0.4396,0.4289,0.436,502400.0],["1982-12-14",0.436,0.4556,0.4271,0.4325,1030400.0],["1982-12-15",0.4307,0.4307,0.4147,0.4164,496000.0],["1982-12-16",0.4164,0.4164,0.4075,0.4111,496000.0],["1982-12-17",0.4111,0.4236,0.4111,0.4147,464000.0],["1982-12-20",0.4111,0.4111,0.3969,0.4004,342400.0],["1982-12-21",0.4004,0.4004,0.3844,0.4004,700800.0],["1982-12-22",0.4004,0.4058,0.3933,0.3933,268800.0],["1982-12-23",0.3986,0.4182,0.3986,0.4147,489600.0],["1982-12-27",0.4147,0.4253,0.4058,0.4253,409600.0],["1982-12-28",0.4253,0.4253,0.4111,0.4111,259200.0],["1982-12-29",0.4111,0.4218,0.4075,0.4182,259200.0],["1982-12-30",0.4182,0.4218,0.4075,0.4075,96000.0],["1982-12-31",0.4075,0.4111,0.404,0.4075,105600.0],["1983-01-03",0.4075,0.4111,0.3986,0.4022,243200.0],["1983-01-04",0.4022,0.4022,0.3933,0.3969,227200.0],["1983-01-05",0.3969,0.4004,0.388,0.3933,441600.0],["1983-01-06",0.3933,0.3933,0.3826,0.3897,560000.0],["1983-01-07",0.3897,0.3915,0.3826,0.3844,678400.0],["1983-01-10",0.3844,0.3897,0.3791,0.3897,505600.0],["1983-01-11",0.388,0.388,0.3737,0.3791,758400.0],["1983-01-12",0.3791,0.3915,0.3773,0.3915,3254400.0],["1983-01-13",0.3933,0.4093,0.3933,0.3951,668800.0],["1983-01-14",0.3951,0.4022,0.3933,0.3969,352000.0],["1983-01-17",0.3969,0.4058,0.3933,0.404,342400.0],["1983-01-18",0.404,0.404,0.388,0.4022,761600.0],["1983-01-19",0.4022,0.404,0.3897,0.3915,739200.0],["1983-01-20",0.3915,0.3951,0.3862,0.3933,387200.0],["1983-01-21",0.3933,0.3933,0.3773,0.3791,332800.0],["1983-01-24",0.3755,0.3755,0.3613,0.3631,691200.0],["1983-01-25",0.3648,0.3737,0.3648,0.3737,185600.0],["1983-01-26",0.3773,0.3897,0.3773,0.3862,262400.0],["1983-01-27",0.3862,0.3933,0.3844,0.388,316800.0],["1983-01-28",0.388,0.3951,0.388,0.388,339200.0],["1983-01-31",0.388,0.3986,0.3862,0.3951,249600.0],["1983-02-01",0.3951,0.3986,0.3915,0.3951,412800.0],["1983-02-02",0.3951,0.4022,0.3933,0.4004,406400.0],["1983-02-03",0.4022,0.4058,0.4022,0.404,476800.0],["1983-02-04",0.404,0.4058,0.3969,0.4058,448000.0],["1983-02-07",0.4058,0.4182,0.4022,0.4058,681600.0],["1983-02-08",0.4058,0.4129,0.4058,0.4075,268800.0],["1983-02-09",0.4075,0.4129,0.4022,0.4129,313600.0],["1983-02-10",0.4129,0.4218,0.4129,0.4129,582400.0],["1983-02-11",0.4129,0.4271,0.4075,0.4253,608000.0],["1983-02-14",0.4253,0.4253,0.4147,0.4164,332800.0],["1983-02-15",0.4164,0.4182,0.4022,0.4022,380800.0],["1983-02-16",0.4075,0.4129,0.4075,0.4111,105600.0],["1983-02-17",0.4111,0.4111,0.404,0.4058,137600.0],["1983-02-18",0.4058,0.4111,0.4022,0.4058,364800.0],["1983-02-22",0.4058,0.4129,0.4004,0.4058,1459200.0],["1983-02-23",0.4093,0.4111,0.4093,0.4111,86400.0],["1983-02-24",0.4111,0.4182,0.4058,0.4129,345600.0],["1983-02-25",0.4129,0.4182,0.4075,0.4075,483200.0],["1983-02-28",0.4075,0.4111,0.404,0.404,236800.0],["1983-03-01",0.4058,0.4111,0.4058,0.4058,246400.0],["1983-03-02",0.4058,0.4111,0.4004,0.404,512000.0],["1983-03-03",0.404,0.4075,0.4004,0.4058,310400.0],["1983-03-04",0.4058,0.4111,0.4058,0.4058,358400.0],["1983-03-07",0.4058,0.4093,0.4022,0.4022,134400.0],["1983-03-08",0.4022,0.4022,0.3969,0.4004,108800.0],["1983-03-09",0.4004,0.404,0.3986,0.4004,166400.0],["1983-03-10",0.4093,0.4129,0.4093,0.4129,732800.0],["1983-03-11",0.4129,0.4236,0.4093,0.4164,806400.0],["1983-03-14",0.4164,0.4236,0.4164,0.42,185600.0],["1983-03-15",0.42,0.4253,0.4129,0.4253,323200.0],["1983-03-16",0.4253,0.436,0.42,0.436,886400.0],["1983-03-17",0.436,0.4414,0.4342,0.4378,460800.0],["1983-03-18",0.4378,0.4449,0.4378,0.4431,316800.0],["1983-03-21",0.4431,0.4538,0.4414,0.4503,355200.0],["1983-03-22",0.4503,0.4556,0.4485,0.452,460800.0],["1983-03-23",0.452,0.4769,0.4503,0.4698,1180800.0],["1983-03-24",0.4698,0.4805,0.4609,0.4627,665600.0],["1983-03-25",0.4627,0.4698,0.4574,0.4592,454400.0],["1983-03-28",0.4592,0.4609,0.4503,0.4503,137600.0],["1983-03-29",0.4503,0.452,0.4449,0.4485,435200.0],["1983-03-30",0.4485,0.452,0.4449,0.4503,208000.0],["1983-03-31",0.4503,0.452,0.4485,0.4485,268800.0],["1983-04-04",0.4485,0.4538,0.4485,0.452,131200.0],["1983-04-05",0.452,0.4538,0.4485,0.4538,160000.0],["1983-04-06",0.4538,0.4609,0.4485,0.4503,361600.0],["1983-04-07",0.4503,0.452,0.4414,0.4414,240000.0],["1983-04-08",0.4414,0.4414,0.4271,0.4271,518400.0],["1983-04-11",0.4307,0.4449,0.4307,0.4449,134400.0],["1983-04-12",0.4485,0.4556,0.4485,0.4556,198400.0],["1983-04-13",0.4556,0.4645,0.4503,0.4592,291200.0],["1983-04-14",0.4592,0.4645,0.4556,0.4574,425600.0],["1983-04-15",0.4574,0.4609,0.4556,0.4592,198400.0],["1983-04-18",0.4592,0.4681,0.4592,0.4627,160000.0],["1983-04-19",0.4627,0.4716,0.4627,0.4681,236800.0],["1983-04-20",0.4681,0.4787,0.4681,0.4787,227200.0],["1983-04-21",0.4787,0.4823,0.4663,0.4698,284800.0],["1983-04-22",0.4698,0.4734,0.4609,0.4734,403200.0],["1983-04-25",0.4734,0.4734,0.4609,0.4698,336000.0],["1983-04-26",0.4681,0.4681,0.4574,0.4663,147200.0],["1983-04-27",0.4734,0.4787,0.4734,0.4734,384000.0],["1983-04-28",0.4734,0.4805,0.4698,0.4698,227200.0],["1983-04-29",0.4698,0.4734,0.4627,0.4663,179200.0],["1983-05-02",0.4769,0.4912,0.4769,0.4841,793600.0],["1983-05-03",0.4841,0.4876,0.4769,0.4787,473600.0],["1983-05-04",0.4787,0.4858,0.4787,0.4841,281600.0],["1983-05-05",0.4841,0.4858,0.4787,0.4805,355200.0],["1983-05-06",0.4787,0.4787,0.4627,0.4627,838400.0],["1983-05-09",0.4627,0.4698,0.4574,0.4627,672000.0],["1983-05-10",0.4627,0.4698,0.4627,0.4627,144000.0],["1983-05-11",0.4627,0.4681,0.4627,0.4681,172800.0],["1983-05-12",0.4681,0.4769,0.4663,0.4716,483200.0],["1983-05-13",0.4716,0.4734,0.4681,0.4734,102400.0],["1983-05-16",0.4627,0.4627,0.4556,0.4609,297600.0],["1983-05-17",0.4609,0.4645,0.4556,0.4627,342400.0],["1983-05-18",0.4681,0.4769,0.4681,0.4734,291200.0],["1983-05-19",0.4734,0.4734,0.4627,0.4681,896000.0],["1983-05-20",0.4645,0.4645,0.4592,0.4645,182400.0],["1983-05-23",0.4645,0.4663,0.4574,0.4663,83200.0],["1983-05-24",0.4663,0.4734,0.4645,0.4698,342400.0],["1983-05-25",0.4698,0.4698,0.4627,0.4681,201600.0],["1983-05-26",0.4681,0.4716,0.4609,0.4609,294400.0],["1983-05-27",0.4609,0.4645,0.4574,0.4609,76800.0],["1983-05-31",0.4609,0.4681,0.4592,0.4627,124800.0],["1983-06-01",0.4627,0.4663,0.4609,0.4663,131200.0],["1983-06-02",0.4663,0.4663,0.4609,0.4627,76800.0],["1983-06-03",0.4627,0.4663,0.4609,0.4645,99200.0],["1983-06-06",0.4645,0.4681,0.4627,0.4681,89600.0],["1983-06-07",0.4681,0.4769,0.4645,0.4734,444800.0],["1983-06-08",0.4734,0.4769,0.4698,0.4734,144000.0],["1983-06-09",0.4734,0.4769,0.4698,0.4769,156800.0],["1983-06-10",0.4769,0.4769,0.4663,0.4663,313600.0],["1983-06-13",0.4663,0.4716,0.4592,0.4663,441600.0],["1983-06-14",0.4663,0.4698,0.4609,0.4698,326400.0],["1983-06-15",0.4698,0.4769,0.4698,0.4769,262400.0],["1983-06-16",0.4769,0.4823,0.4734,0.4823,272000.0],["1983-06-17",0.4823,0.4858,0.4734,0.4823,240000.0],["1983-06-20",0.4823,0.4912,0.4823,0.4894,252800.0],["1983-06-21",0.4894,0.493,0.4805,0.4841,416000.0],["1983-06-22",0.4841,0.4912,0.4823,0.4876,163200.0],["1983-06-23",0.4876,0.4912,0.4876,0.4894,70400.0],["1983-06-24",0.4894,0.493,0.4858,0.4912,118400.0],["1983-06-27",0.4912,0.4912,0.4858,0.4858,80000.0],["1983-06-28",0.4858,0.4858,0.4858,0.4858,198400.0],["1983-06-29",0.4858,0.4947,0.4858,0.493,470400.0],["1983-06-30",0.493,0.4947,0.4894,0.4912,67200.0],["1983-07-01",0.4912,0.4912,0.4876,0.4894,172800.0],["1983-07-05",0.4876,0.4876,0.4858,0.4876,163200.0],["1983-07-06",0.4876,0.493,0.4876,0.4876,67200.0],["1983-07-07",0.4876,0.493,0.4876,0.493,83200.0],["1983-07-08",0.493,0.4947,0.4894,0.4912,188800.0],["1983-07-11",0.4912,0.4947,0.4894,0.4894,32000.0],["1983-07-12",0.4894,0.493,0.4894,0.4894,54400.0],["1983-07-13",0.4894,0.4947,0.4894,0.4894,156800.0],["1983-07-14",0.4912,0.4947,0.4912,0.4912,108800.0],["1983-07-15",0.4912,0.4983,0.4876,0.4983,371200.0],["1983-07-18",0.4983,0.5072,0.4983,0.5072,262400.0],["1983-07-19",0.5036,0.5036,0.4983,0.5001,140800.0],["1983-07-20",0.5001,0.5001,0.4912,0.4983,208000.0],["1983-07-21",0.5001,0.5072,0.5001,0.5001,288000.0],["1983-07-22",0.4983,0.4983,0.4894,0.493,1161600.0],["1983-07-25",0.493,0.4965,0.4894,0.493,121600.0],["1983-07-26",0.493,0.5072,0.493,0.5054,540800.0],["1983-07-27",0.5054,0.5125,0.5054,0.5072,358400.0],["1983-07-28",0.5072,0.5125,0.5072,0.5072,320000.0],["1983-07-29",0.5072,0.509,0.5019,0.5019,172800.0],["1983-08-01",0.5019,0.5072,0.5019,0.5054,70400.0],["1983-08-02",0.5054,0.509,0.5036,0.509,32000.0],["1983-08-03",0.509,0.5125,0.5072,0.509,144000.0],["1983-08-04",0.509,0.5143,0.509,0.509,140800.0],["1983-08-05",0.509,0.5179,0.5036,0.5143,243200.0],["1983-08-08",0.5143,0.5143,0.509,0.509,281600.0],["1983-08-09",0.509,0.509,0.5054,0.5054,176000.0],["1983-08-10",0.5054,0.5108,0.5019,0.509,169600.0],["1983-08-11",0.509,0.5179,0.5072,0.5072,128000.0],["1983-08-12",0.5072,0.5108,0.5054,0.5054,108800.0],["1983-08-15",0.5072,0.5108,0.5072,0.5108,76800.0],["1983-08-16",0.5108,0.5108,0.4983,0.4983,416000.0],["1983-08-17",0.4983,0.5036,0.4983,0.5001,124800.0],["1983-08-18",0.5001,0.5036,0.5001,0.5001,67200.0],["1983-08-19",0.5001,0.5001,0.4965,0.4983,160000.0],["1983-08-22",0.4983,0.5019,0.4983,0.5019,92800.0],["1983-08-23",0.5019,0.5019,0.4947,0.4965,172800.0],["1983-08-24",0.4965,0.4983,0.4805,0.4805,339200.0],["1983-08-25",0.4805,0.4805,0.452,0.4681,796800.0],["1983-08-26",0.4592,0.4592,0.452,0.4592,291200.0],["1983-08-29",0.4609,0.4663,0.4609,0.4663,92800.0],["1983-08-30",0.4663,0.4681,0.4645,0.4645,64000.0],["1983-08-31",0.4645,0.4698,0.4627,0.4698,57600.0],["1983-09-01",0.4698,0.4716,0.4645,0.4681,112000.0],["1983-09-02",0.4681,0.4698,0.4645,0.4663,115200.0],["1983-09-06",0.4663,0.4681,0.4645,0.4663,147200.0],["1983-09-07",0.4663,0.4681,0.4645,0.4645,108800.0],["1983-09-08",0.4645,0.4805,0.4645,0.4769,441600.0],["1983-09-09",0.4787,0.4841,0.4787,0.4805,470400.0],["1983-09-12",0.4805,0.4841,0.4769,0.4787,121600.0],["1983-09-13",0.4787,0.4805,0.4752,0.4769,172800.0],["1983-09-14",0.4769,0.4805,0.4769,0.4805,51200.0],["1983-09-15",0.4841,0.4876,0.4841,0.4876,128000.0],["1983-09-16",0.4876,0.4894,0.4823,0.4841,96000.0],["1983-09-19",0.4841,0.5054,0.4823,0.5054,374400.0],["1983-09-20",0.5054,0.509,0.5001,0.5054,172800.0],["1983-09-21",0.5054,0.5054,0.5001,0.5001,76800.0],["1983-09-22",0.4965,0.4965,0.4823,0.4823,112000.0],["1983-09-23",0.4823,0.4947,0.4805,0.4947,150400.0],["1983-09-26",0.4947,0.4983,0.4876,0.4894,233600.0],["1983-09-27",0.4894,0.4965,0.4894,0.493,172800.0],["1983-09-28",0.493,0.5019,0.493,0.5001,278400.0],["1983-09-29",0.4983,0.4983,0.4947,0.4983,128000.0],["1983-09-30",0.4983,0.5019,0.4965,0.4983,163200.0],["1983-10-03",0.4983,0.5001,0.493,0.4983,124800.0],["1983-10-04",0.4983,0.5001,0.4947,0.5001,137600.0],["1983-10-05",0.5001,0.5036,0.4965,0.5019,102400.0],["1983-10-06",0.5019,0.5036,0.5001,0.5019,80000.0],["1983-10-07",0.5019,0.5036,0.4947,0.4947,220800.0],["1983-10-10",0.4947,0.4983,0.493,0.493,67200.0],["1983-10-11",0.493,0.4965,0.4894,0.4912,118400.0],["1983-10-12",0.4912,0.4947,0.4823,0.4823,92800.0],["1983-10-13",0.4823,0.4876,0.4787,0.4876,172800.0],["1983-10-14",0.4876,0.4912,0.4858,0.4912,720000.0],["1983-10-17",0.4912,0.4912,0.4858,0.4858,73600.0],["1983-10-18",0.4858,0.4858,0.4805,0.4805,86400.0],["1983-10-19",0.4805,0.4965,0.4769,0.4965,368000.0],["1983-10-20",0.4965,0.4965,0.493,0.493,54400.0],["1983-10-21",0.493,0.4947,0.4894,0.4947,176000.0],["1983-10-24",0.493,0.493,0.4858,0.493,195200.0],["1983-10-25",0.493,0.4965,0.4894,0.4912,396800.0],["1983-10-26",0.4912,0.4912,0.4858,0.4894,105600.0],["1983-10-27",0.4876,0.4876,0.4823,0.4841,521600.0],["1983-10-28",0.4841,0.4894,0.4787,0.4858,208000.0],["1983-10-31",0.4858,0.4912,0.4858,0.4912,105600.0],["1983-11-01",0.4876,0.4876,0.4841,0.4858,320000.0],["1983-11-02",0.4858,0.4858,0.4805,0.4805,390400.0],["1983-11-03",0.4805,0.4841,0.4752,0.4787,166400.0],["1983-11-04",0.4769,0.4769,0.4734,0.4734,185600.0],["1983-11-07",0.4734,0.4769,0.4698,0.4698,166400.0],["1983-11-08",0.4681,0.4681,0.4609,0.4645,176000.0],["1983-11-09",0.4645,0.4663,0.4592,0.4592,70400.0],["1983-11-10",0.4592,0.4592,0.452,0.4556,304000.0],["1983-11-11",0.4556,0.4645,0.4556,0.4645,470400.0],["1983-11-14",0.4645,0.4645,0.4556,0.4556,828800.0],["1983-11-15",0.4556,0.4592,0.4556,0.4556,51200.0],["1983-11-16",0.4556,0.4627,0.4556,0.4592,144000.0],["1983-11-17",0.4592,0.4592,0.452,0.4556,268800.0],["1983-11-18",0.4556,0.4556,0.4485,0.4538,160000.0],["1983-11-21",0.452,0.452,0.4236,0.4271,355200.0],["1983-11-22",0.4325,0.4449,0.4325,0.4449,422400.0],["1983-11-23",0.4485,0.4627,0.4485,0.4609,297600.0],["1983-11-25",0.4609,0.4609,0.4538,0.4592,166400.0],["1983-11-28",0.4592,0.4592,0.4538,0.4538,137600.0],["1983-11-29",0.4556,0.4645,0.4556,0.4609,272000.0],["1983-11-30",0.4627,0.4681,0.4627,0.4663,60800.0],["1983-12-01",0.4663,0.4698,0.4645,0.4663,313600.0],["1983-12-02",0.4681,0.4716,0.4681,0.4681,102400.0],["1983-12-05",0.4663,0.4663,0.4556,0.4645,236800.0],["1983-12-06",0.4645,0.4663,0.4574,0.4609,115200.0],["1983-12-07",0.4609,0.4609,0.4574,0.4609,51200.0],["1983-12-08",0.4609,0.4663,0.4592,0.4645,176000.0],["1983-12-09",0.4645,0.4663,0.4592,0.4627,294400.0],["1983-12-12",0.4627,0.4681,0.4609,0.4681,54400.0],["1983-12-13",0.4681,0.4698,0.4645,0.4663,192000.0],["1983-12-14",0.4663,0.4698,0.4645,0.4698,64000.0],["1983-12-15",0.4698,0.4698,0.4627,0.4645,121600.0],["1983-12-16",0.4627,0.4627,0.4592,0.4592,96000.0],["1983-12-19",0.4592,0.4627,0.4592,0.4609,51200.0],["1983-12-20",0.4609,0.4645,0.4592,0.4592,140800.0],["1983-12-21",0.4592,0.4627,0.4556,0.4574,147200.0],["1983-12-22",0.4556,0.4556,0.4449,0.4449,182400.0],["1983-12-23",0.4449,0.4538,0.4431,0.4431,99200.0],["1983-12-27",0.4431,0.4467,0.4342,0.4414,182400.0],["1983-12-28",0.4414,0.4503,0.4378,0.4503,300800.0],["1983-12-29",0.4503,0.4503,0.4467,0.4485,76800.0],["1983-12-30",0.4485,0.4485,0.4414,0.4449,89600.0],["1984-01-03",0.4467,0.4556,0.4467,0.4467,192000.0],["1984-01-04",0.4467,0.4485,0.4396,0.4485,243200.0],["1984-01-05",0.4503,0.4609,0.4503,0.4556,492800.0],["1984-01-06",0.4556,0.4609,0.4556,0.4556,713600.0],["1984-01-09",0.4556,0.4734,0.452,0.4734,227200.0],["1984-01-10",0.4752,0.4894,0.4752,0.4805,505600.0],["1984-01-11",0.4805,0.4841,0.4734,0.4769,288000.0],["1984-01-12",0.4769,0.4787,0.4716,0.4716,217600.0],["1984-01-13",0.4716,0.4858,0.4627,0.4841,512000.0],["1984-01-16",0.4823,0.4823,0.4734,0.4787,284800.0],["1984-01-17",0.4752,0.4752,0.4681,0.4681,89600.0],["1984-01-18",0.4681,0.4716,0.4663,0.4681,121600.0],["1984-01-19",0.4681,0.4681,0.4627,0.4645,179200.0],["1984-01-20",0.4645,0.4698,0.4645,0.4698,102400.0],["1984-01-23",0.4681,0.4681,0.4627,0.4645,275200.0],["1984-01-24",0.4645,0.4663,0.4627,0.4627,57600.0],["1984-01-25",0.4627,0.4627,0.4556,0.4556,204800.0],["1984-01-26",0.4592,0.4627,0.4592,0.4592,64000.0],["1984-01-27",0.4592,0.4609,0.4574,0.4574,185600.0],["1984-01-30",0.4574,0.4609,0.4574,0.4592,51200.0],["1984-01-31",0.4592,0.4592,0.4538,0.4556,214400.0],["1984-02-01",0.4538,0.4538,0.4503,0.452,153600.0],["1984-02-02",0.452,0.4592,0.452,0.4556,140800.0],["1984-02-03",0.4556,0.4592,0.4556,0.4556,112000.0],["1984-02-06",0.4556,0.4592,0.4485,0.4556,512000.0],["1984-02-07",0.4556,0.4592,0.4538,0.4556,115200.0],["1984-02-08",0.4556,0.4556,0.4556,0.4556,147200.0],["1984-02-09",0.4556,0.4592,0.4467,0.4467,262400.0],["1984-02-10",0.4431,0.4431,0.4271,0.4271,281600.0],["1984-02-13",0.4271,0.4289,0.42,0.4253,320000.0],["1984-02-14",0.4253,0.4271,0.4236,0.4253,57600.0],["1984-02-15",0.4253,0.4307,0.4236,0.4236,236800.0],["1984-02-16",0.4236,0.4289,0.4236,0.4253,67200.0],["1984-02-17",0.4253,0.4325,0.4182,0.4182,496000.0],["1984-02-21",0.4182,0.4218,0.4182,0.4218,35200.0],["1984-02-22",0.4218,0.4253,0.42,0.4218,96000.0],["1984-02-23",0.4218,0.4236,0.4164,0.42,150400.0],["1984-02-24",0.42,0.4307,0.4182,0.4182,329600.0],["1984-02-27",0.4218,0.4325,0.4218,0.4289,99200.0],["1984-02-28",0.4289,0.4289,0.4253,0.4289,67200.0],["1984-02-29",0.4271,0.4271,0.4236,0.4236,44800.0],["1984-03-01",0.4236,0.4271,0.4236,0.4253,41600.0],["1984-03-02",0.4253,0.436,0.4236,0.4342,147200.0],["1984-03-05",0.4342,0.4396,0.4307,0.4307,124800.0],["1984-03-06",0.4307,0.4378,0.4307,0.4342,156800.0],["1984-03-07",0.4325,0.4325,0.4307,0.4307,41600.0],["1984-03-08",0.4307,0.4307,0.4289,0.4289,131200.0],["1984-03-09",0.4271,0.4271,0.4271,0.4271,144000.0],["1984-03-12",0.4271,0.4271,0.42,0.42,208000.0],["1984-03-13",0.42,0.4271,0.42,0.4218,147200.0],["1984-03-14",0.4236,0.4307,0.4236,0.4307,112000.0],["1984-03-15",0.4307,0.436,0.4289,0.4307,224000.0],["1984-03-16",0.4342,0.4396,0.4342,0.4342,620800.0],["1984-03-19",0.4342,0.436,0.4342,0.436,44800.0],["1984-03-20",0.436,0.4431,0.4307,0.4414,240000.0],["1984-03-21",0.4414,0.4485,0.4414,0.4449,80000.0],["1984-03-22",0.4449,0.4449,0.4414,0.4414,64000.0],["1984-03-23",0.4396,0.4396,0.436,0.4378,118400.0],["1984-03-26",0.4378,0.4378,0.4342,0.4378,41600.0],["1984-03-27",0.4378,0.4378,0.4342,0.4342,80000.0],["1984-03-28",0.4342,0.436,0.4325,0.4325,22400.0],["1984-03-29",0.4325,0.4325,0.4289,0.4307,32000.0],["1984-03-30",0.4307,0.4325,0.4236,0.4236,348800.0],["1984-04-02",0.4236,0.4236,0.42,0.42,182400.0],["1984-04-03",0.42,0.42,0.42,0.42,92800.0],["1984-04-04",0.42,0.42,0.4058,0.4129,278400.0],["1984-04-05",0.4129,0.4129,0.4111,0.4111,105600.0],["1984-04-06",0.4111,0.4218,0.4058,0.4218,729600.0],["1984-04-09",0.42,0.42,0.4164,0.4182,259200.0],["1984-04-10",0.4182,0.4218,0.4164,0.4182,403200.0],["1984-04-11",0.4182,0.42,0.4164,0.42,89600.0],["1984-04-12",0.42,0.42,0.4129,0.4129,304000.0],["1984-04-13",0.4129,0.4164,0.4129,0.4129,150400.0],["1984-04-16",0.4129,0.4164,0.4075,0.4129,1177600.0],["1984-04-17",0.4129,0.4342,0.4129,0.4325,531200.0],["1984-04-18",0.4325,0.4342,0.4289,0.4325,70400.0],["1984-04-19",0.4325,0.4325,0.4289,0.4307,60800.0],["1984-04-23",0.4307,0.4325,0.4271,0.4271,150400.0],["1984-04-24",0.4271,0.4307,0.4271,0.4307,262400.0],["1984-04-25",0.4307,0.4378,0.4271,0.436,288000.0],["1984-04-26",0.4378,0.4449,0.4378,0.4449,51200.0],["1984-04-27",0.4449,0.4485,0.4431,0.4449,80000.0],["1984-04-30",0.4485,0.4574,0.4485,0.4574,137600.0],["1984-05-01",0.4574,0.4627,0.4574,0.4592,70400.0],["1984-05-02",0.4592,0.4627,0.4574,0.4574,243200.0],["1984-05-03",0.4574,0.4627,0.4574,0.4574,256000.0],["1984-05-04",0.4574,0.4645,0.4574,0.4574,198400.0],["1984-05-07",0.4574,0.4592,0.4556,0.4556,582400.0],["1984-05-08",0.4592,0.4609,0.4592,0.4609,89600.0],["1984-05-09",0.4609,0.4645,0.4592,0.4627,150400.0],["1984-05-10",0.4627,0.4627,0.4592,0.4627,112000.0],["1984-05-11",0.4609,0.4609,0.4538,0.4556,124800.0],["1984-05-14",0.4556,0.4556,0.452,0.452,41600.0],["1984-05-15",0.4556,0.4627,0.4556,0.4627,60800.0],["1984-05-16",0.4627,0.4645,0.4592,0.4627,134400.0],["1984-05-17",0.4609,0.4609,0.4556,0.4592,76800.0],["1984-05-18",0.4592,0.4681,0.4574,0.4574,316800.0],["1984-05-21",0.4592,0.4645,0.4592,0.4592,268800.0],["1984-05-22",0.4574,0.4574,0.4503,0.4503,483200.0],["1984-05-23",0.4503,0.4503,0.4485,0.4485,57600.0],["1984-05-24",0.4485,0.452,0.4449,0.4485,108800.0],["1984-05-25",0.4467,0.4467,0.4449,0.4467,291200.0],["1984-05-29",0.4485,0.4485,0.4485,0.4485,54400.0],["1984-05-30",0.452,0.4556,0.452,0.4556,1513600.0],["1984-05-31",0.4556,0.4645,0.452,0.4592,787200.0],["1984-06-01",0.4556,0.4556,0.4503,0.4503,342400.0],["1984-06-04",0.4503,0.452,0.4449,0.4503,294400.0],["1984-06-05",0.4467,0.4467,0.4307,0.4307,729600.0],["1984-06-06",0.4307,0.4342,0.4271,0.4342,496000.0],["1984-06-07",0.436,0.4414,0.436,0.4414,83200.0],["1984-06-08",0.4449,0.4503,0.4449,0.4485,243200.0],["1984-06-11",0.4503,0.4556,0.4503,0.452,294400.0],["1984-06-12",0.452,0.4574,0.452,0.452,166400.0],["1984-06-13",0.4556,0.4592,0.4556,0.4592,57600.0],["1984-06-14",0.4592,0.4627,0.4556,0.4574,144000.0],["1984-06-15",0.4556,0.4556,0.4431,0.4431,204800.0],["1984-06-18",0.4431,0.4467,0.4431,0.4467,128000.0],["1984-06-19",0.4467,0.4485,0.4414,0.4414,1340800.0],["1984-06-20",0.4431,0.452,0.4431,0.452,227200.0],["1984-06-21",0.452,0.4556,0.4503,0.4556,288000.0],["1984-06-22",0.452,0.452,0.452,0.452,124800.0],["1984-06-25",0.4503,0.4503,0.4485,0.4485,268800.0],["1984-06-26",0.4485,0.4503,0.4396,0.4396,422400.0],["1984-06-27",0.4414,0.4414,0.4414,0.4414,86400.0],["1984-06-28",0.4414,0.4467,0.4414,0.4414,652800.0],["1984-06-29",0.4449,0.4503,0.4449,0.4467,179200.0],["1984-07-02",0.4467,0.4467,0.4431,0.4431,64000.0],["1984-07-03",0.4431,0.4538,0.4431,0.4431,192000.0],["1984-07-05",0.4431,0.4431,0.4414,0.4414,227200.0],["1984-07-06",0.4396,0.4396,0.4325,0.4342,188800.0],["1984-07-09",0.4342,0.4342,0.4271,0.4271,224000.0],["1984-07-10",0.4307,0.436,0.4307,0.4342,108800.0],["1984-07-11",0.4342,0.4342,0.4325,0.4325,134400.0],["1984-07-12",0.4325,0.436,0.4325,0.4342,57600.0],["1984-07-13",0.4342,0.4378,0.4325,0.4325,208000.0],["1984-07-16",0.4325,0.4396,0.4325,0.4325,128000.0],["1984-07-17",0.4325,0.436,0.4289,0.436,115200.0],["1984-07-18",0.4378,0.4449,0.4378,0.4449,102400.0],["1984-07-19",0.4449,0.4449,0.4414,0.4449,153600.0],["1984-07-20",0.4449,0.4485,0.4414,0.4414,236800.0],["1984-07-23",0.4414,0.4414,0.4414,0.4414,0.0],["1984-07-24",0.4414,0.4414,0.4342,0.4378,326400.0],["1984-07-25",0.4378,0.4396,0.4342,0.4378,41600.0],["1984-07-26",0.4378,0.4378,0.4236,0.4236,112000.0],["1984-07-27",0.4236,0.4271,0.4236,0.4271,310400.0],["1984-07-30",0.4271,0.4325,0.4236,0.4253,249600.0],["1984-07-31",0.4271,0.4289,0.4271,0.4271,89600.0],["1984-08-01",0.4307,0.4414,0.4307,0.4396,428800.0],["1984-08-02",0.4396,0.452,0.4396,0.452,1049600.0],["1984-08-03",0.4574,0.4841,0.4574,0.4823,537600.0],["1984-08-06",0.4858,0.4983,0.4858,0.4876,880000.0],["1984-08-07",0.4805,0.4805,0.4716,0.4752,342400.0],["1984-08-08",0.4787,0.4876,0.4787,0.4841,448000.0],["1984-08-09",0.4841,0.4912,0.4823,0.4876,96000.0],["1984-08-10",0.4876,0.4983,0.4858,0.4876,550400.0],["1984-08-13",0.4858,0.4858,0.4823,0.4858,169600.0],["1984-08-14",0.4858,0.4858,0.4787,0.4823,272000.0],["1984-08-15",0.4823,0.4876,0.4823,0.4876,259200.0],["1984-08-16",0.4876,0.493,0.4841,0.4894,160000.0],["1984-08-17",0.4894,0.5019,0.4841,0.4841,633600.0],["1984-08-20",0.4787,0.4787,0.4752,0.4752,208000.0],["1984-08-21",0.4787,0.4965,0.4787,0.4894,281600.0],["1984-08-22",0.4894,0.493,0.4894,0.4912,105600.0],["1984-08-23",0.4947,0.5001,0.4947,0.5001,300800.0],["1984-08-24",0.4965,0.4965,0.4912,0.493,134400.0],["1984-08-27",0.493,0.4965,0.4894,0.493,179200.0],["1984-08-28",0.493,0.5001,0.4912,0.4912,140800.0],["1984-08-29",0.493,0.493,0.493,0.493,41600.0],["1984-08-30",0.493,0.5036,0.4912,0.5036,105600.0],["1984-08-31",0.5036,0.5036,0.4983,0.4983,246400.0],["1984-09-04",0.4983,0.5019,0.4983,0.4983,112000.0],["1984-09-05",0.4983,0.5019,0.4947,0.4983,195200.0],["1984-09-06",0.5036,0.5143,0.5036,0.5108,790400.0],["1984-09-07",0.5125,0.5161,0.5125,0.5125,182400.0],["1984-09-10",0.5125,0.5125,0.509,0.5125,86400.0],["1984-09-11",0.5125,0.5161,0.5125,0.5125,128000.0],["1984-09-12",0.5125,0.5161,0.509,0.5125,134400.0],["1984-09-13",0.5125,0.5143,0.509,0.5143,57600.0],["1984-09-14",0.5161,0.525,0.5161,0.5214,246400.0],["1984-09-17",0.5232,0.541,0.5232,0.5357,284800.0],["1984-09-18",0.5375,0.5517,0.5375,0.5392,310400.0],["1984-09-19",0.5357,0.5357,0.5232,0.5232,208000.0],["1984-09-20",0.5214,0.5214,0.509,0.5179,217600.0],["1984-09-21",0.5214,0.5481,0.5214,0.5428,483200.0],["1984-09-24",0.541,0.541,0.5357,0.5375,124800.0],["1984-09-25",0.5375,0.5428,0.5375,0.5375,214400.0],["1984-09-26",0.5375,0.5428,0.5375,0.5428,179200.0],["1984-09-27",0.5428,0.5428,0.5392,0.5392,326400.0],["1984-09-28",0.5392,0.5428,0.5357,0.5357,166400.0],["1984-10-01",0.5357,0.5357,0.5286,0.5286,108800.0],["1984-10-02",0.5286,0.5286,0.525,0.525,131200.0],["1984-10-03",0.525,0.5286,0.5143,0.5143,256000.0],["1984-10-04",0.5197,0.5375,0.5197,0.5357,1158400.0],["1984-10-05",0.5357,0.5392,0.5339,0.5375,121600.0],["1984-10-08",0.5375,0.541,0.5339,0.541,67200.0],["1984-10-09",0.541,0.541,0.5375,0.5392,92800.0],["1984-10-10",0.5392,0.541,0.5375,0.541,608000.0],["1984-10-11",0.541,0.5481,0.5375,0.5481,624000.0],["1984-10-12",0.5464,0.5464,0.5428,0.5464,128000.0],["1984-10-15",0.5464,0.5481,0.5446,0.5446,137600.0],["1984-10-16",0.5446,0.5481,0.5446,0.5481,425600.0],["1984-10-17",0.5481,0.5481,0.5446,0.5464,249600.0],["1984-10-18",0.5464,0.5553,0.5464,0.5553,601600.0],["1984-10-19",0.5588,0.5659,0.5588,0.5588,496000.0],["1984-10-22",0.5588,0.5588,0.5553,0.5553,688000.0],["1984-10-23",0.5553,0.5624,0.5553,0.5606,54400.0],["1984-10-24",0.5624,0.5837,0.5624,0.5802,1075200.0],["1984-10-25",0.5766,0.5766,0.5695,0.5731,192000.0],["1984-10-26",0.5731,0.5731,0.5695,0.5713,265600.0],["1984-10-29",0.5713,0.5748,0.5713,0.5713,307200.0],["1984-10-30",0.5713,0.5837,0.5713,0.5837,406400.0],["1984-10-31",0.5908,0.6051,0.5908,0.5944,502400.0],["1984-11-01",0.598,0.6086,0.598,0.6086,326400.0],["1984-11-02",0.6051,0.6051,0.5926,0.5926,134400.0],["1984-11-05",0.5926,0.6015,0.5891,0.6015,505600.0],["1984-11-06",0.6015,0.614,0.5997,0.614,112000.0],["1984-11-07",0.614,0.6175,0.6033,0.614,352000.0],["1984-11-08",0.614,0.6175,0.6086,0.6175,256000.0],["1984-11-09",0.6175,0.6175,0.6086,0.6104,342400.0],["1984-11-12",0.6104,0.6158,0.6086,0.6086,147200.0],["1984-11-13",0.6086,0.6122,0.6086,0.6122,73600.0],["1984-11-14",0.6122,0.6175,0.6122,0.6175,448000.0],["1984-11-15",0.6193,0.63,0.6193,0.6282,502400.0],["1984-11-16",0.63,0.6389,0.63,0.6336,1481600.0],["1984-11-19",0.6336,0.6371,0.6158,0.6193,540800.0],["1984-11-20",0.6193,0.6264,0.6158,0.6193,755200.0],["1984-11-21",0.6193,0.6211,0.6086,0.6158,496000.0],["1984-11-23",0.6158,0.6193,0.6158,0.6193,262400.0],["1984-11-26",0.6175,0.6175,0.6069,0.6104,192000.0],["1984-11-27",0.6104,0.6104,0.6015,0.6015,416000.0],["1984-11-28",0.6015,0.6069,0.5944,0.5997,1392000.0],["1984-11-29",0.5997,0.6033,0.598,0.6033,176000.0],["1984-11-30",0.6086,0.6229,0.6086,0.6229,368000.0],["1984-12-03",0.6229,0.6247,0.6175,0.6175,220800.0],["1984-12-04",0.6175,0.63,0.6175,0.63,291200.0],["1984-12-05",0.63,0.6407,0.6264,0.6264,838400.0],["1984-12-06",0.6264,0.6407,0.6122,0.6318,1552000.0],["1984-12-07",0.6318,0.6336,0.6264,0.6264,188800.0],["1984-12-10",0.6264,0.6264,0.6211,0.6211,297600.0],["1984-12-11",0.6247,0.63,0.6247,0.63,70400.0],["1984-12-12",0.63,0.63,0.6229,0.6229,182400.0],["1984-12-13",0.6229,0.63,0.6211,0.6247,179200.0],["1984-12-14",0.6247,0.6336,0.6229,0.6282,358400.0],["1984-12-17",0.6282,0.6389,0.6264,0.6389,188800.0],["1984-12-18",0.6389,0.6407,0.6336,0.6336,908800.0],["1984-12-19",0.6336,0.6389,0.6229,0.6229,201600.0],["1984-12-20",0.6229,0.6264,0.6193,0.6211,492800.0],["1984-12-21",0.6211,0.6229,0.6069,0.6069,169600.0],["1984-12-24",0.6069,0.6104,0.6069,0.6104,76800.0],["1984-12-26",0.614,0.6193,0.614,0.6193,121600.0],["1984-12-27",0.6175,0.6175,0.6122,0.6122,51200.0],["1984-12-28",0.6122,0.6318,0.6122,0.6318,681600.0],["1984-12-31",0.6371,0.6478,0.6371,0.6407,630400.0],["1985-01-02",0.6407,0.6425,0.6247,0.6247,348800.0],["1985-01-03",0.6247,0.6282,0.6211,0.6211,70400.0],["1985-01-04",0.6211,0.63,0.6193,0.6264,518400.0],["1985-01-07",0.6264,0.63,0.6193,0.63,582400.0],["1985-01-08",0.63,0.6318,0.6282,0.6282,118400.0],["1985-01-09",0.6318,0.6336,0.6318,0.6318,54400.0],["1985-01-10",0.6336,0.6371,0.6336,0.6353,422400.0],["1985-01-11",0.6353,0.6407,0.6336,0.6353,179200.0],["1985-01-14",0.6353,0.6514,0.6336,0.6514,345600.0],["1985-01-15",0.6549,0.6869,0.6549,0.6763,1488000.0],["1985-01-16",0.6781,0.6941,0.6781,0.6816,630400.0],["1985-01-17",0.6816,0.6887,0.6781,0.6869,422400.0],["1985-01-18",0.6905,0.703,0.6905,0.703,1827200.0],["1985-01-21",0.703,0.703,0.6976,0.6994,588800.0],["1985-01-22",0.6994,0.7119,0.6994,0.6994,640000.0],["1985-01-23",0.6994,0.7012,0.6941,0.7012,889600.0],["1985-01-24",0.7012,0.703,0.6958,0.6976,332800.0],["1985-01-25",0.6976,0.7012,0.6941,0.6976,240000.0],["1985-01-28",0.6958,0.6958,0.6905,0.6958,336000.0],["1985-01-29",0.6958,0.6958,0.6905,0.6958,297600.0],["1985-01-30",0.6958,0.7083,0.6923,0.6941,432000.0],["1985-01-31",0.6941,0.7047,0.6905,0.7012,204800.0],["1985-02-01",0.6976,0.6976,0.6923,0.6976,252800.0],["1985-02-04",0.6976,0.7065,0.6958,0.7047,656000.0],["1985-02-05",0.7047,0.7101,0.6994,0.6994,556800.0],["1985-02-06",0.6994,0.703,0.6976,0.703,329600.0],["1985-02-07",0.703,0.7047,0.6941,0.6941,492800.0],["1985-02-08",0.6941,0.6976,0.6852,0.6852,227200.0],["1985-02-11",0.6816,0.6816,0.6692,0.6763,774400.0],["1985-02-12",0.6781,0.6852,0.6781,0.6834,515200.0],["1985-02-13",0.6834,0.6834,0.6781,0.6834,550400.0],["1985-02-14",0.6834,0.6834,0.6781,0.6798,374400.0],["1985-02-15",0.6798,0.6798,0.6692,0.6692,352000.0],["1985-02-19",0.6727,0.6798,0.6727,0.6798,195200.0],["1985-02-20",0.6781,0.6781,0.6745,0.6781,233600.0],["1985-02-21",0.6781,0.6941,0.6745,0.6941,1321600.0],["1985-02-22",0.6941,0.7012,0.6923,0.6923,700800.0],["1985-02-25",0.6923,0.6941,0.6834,0.6834,761600.0],["1985-02-26",0.6816,0.6816,0.6763,0.6763,499200.0],["1985-02-27",0.6763,0.6816,0.6763,0.6763,460800.0],["1985-02-28",0.6763,0.6798,0.6763,0.6781,102400.0],["1985-03-01",0.6781,0.6816,0.6763,0.6781,227200.0],["1985-03-04",0.6781,0.6798,0.6745,0.6781,233600.0],["1985-03-05",0.6781,0.6781,0.6745,0.6781,1494400.0],["1985-03-06",0.6781,0.6816,0.6781,0.6781,86400.0],["1985-03-07",0.6781,0.6816,0.6781,0.6816,323200.0],["1985-03-08",0.6816,0.6834,0.6763,0.6763,243200.0],["1985-03-11",0.6763,0.6798,0.6763,0.6798,137600.0],["1985-03-12",0.6834,0.6869,0.6834,0.6852,355200.0],["1985-03-13",0.6852,0.6887,0.6781,0.6834,355200.0],["1985-03-14",0.6816,0.6816,0.6745,0.6745,118400.0],["1985-03-15",0.6745,0.6816,0.6709,0.6816,208000.0],["1985-03-18",0.6816,0.6834,0.6781,0.6816,812800.0],["1985-03-19",0.6816,0.6816,0.6763,0.6781,592000.0],["1985-03-20",0.6781,0.6781,0.6727,0.6727,115200.0],["1985-03-21",0.6727,0.6763,0.6692,0.6763,505600.0],["1985-03-22",0.6763,0.6763,0.6692,0.6727,294400.0],["1985-03-25",0.6727,0.6763,0.6692,0.6692,182400.0],["1985-03-26",0.6692,0.6692,0.6585,0.6656,297600.0],["1985-03-27",0.6656,0.6692,0.6638,0.6638,140800.0],["1985-03-28",0.6638,0.6674,0.662,0.662,41600.0],["1985-03-29",0.6674,0.6727,0.6674,0.6709,928000.0],["1985-04-01",0.6709,0.6745,0.6692,0.6692,348800.0],["1985-04-02",0.6692,0.6727,0.6692,0.6692,1494400.0],["1985-04-03",0.6709,0.6781,0.6709,0.6781,140800.0],["1985-04-04",0.6781,0.6798,0.6692,0.6727,512000.0],["1985-04-08",0.6727,0.6763,0.6692,0.6727,332800.0],["1985-04-09",0.6727,0.6727,0.6674,0.6674,518400.0],["1985-04-10",0.6674,0.6727,0.6674,0.6692,502400.0],["1985-04-11",0.6692,0.6709,0.6656,0.6656,803200.0],["1985-04-12",0.6656,0.6656,0.662,0.6656,121600.0],["1985-04-15",0.6656,0.6656,0.6549,0.6585,147200.0],["1985-04-16",0.6585,0.6727,0.6585,0.6709,854400.0],["1985-04-17",0.6709,0.6781,0.6692,0.6781,192000.0],["1985-04-18",0.6781,0.6834,0.6745,0.6834,156800.0],["1985-04-19",0.6834,0.6941,0.6834,0.6941,323200.0],["1985-04-22",0.6958,0.7065,0.6958,0.703,265600.0],["1985-04-23",0.703,0.7154,0.703,0.7119,284800.0],["1985-04-24",0.7136,0.7261,0.7136,0.7261,188800.0],["1985-04-25",0.7261,0.7439,0.7261,0.7439,256000.0],["1985-04-26",0.7439,0.7439,0.7368,0.7386,153600.0],["1985-04-29",0.7386,0.7457,0.735,0.7368,300800.0],["1985-04-30",0.7368,0.7386,0.7243,0.7279,249600.0],["1985-05-01",0.7279,0.7332,0.7261,0.7261,211200.0],["1985-05-02",0.7225,0.7225,0.719,0.7225,595200.0],["1985-05-03",0.7225,0.7261,0.7154,0.7261,249600.0],["1985-05-06",0.7261,0.7261,0.719,0.7243,115200.0],["1985-05-07",0.7243,0.7243,0.719,0.719,214400.0],["1985-05-08",0.719,0.719,0.7119,0.7119,262400.0],["1985-05-09",0.7119,0.7119,0.7119,0.7119,249600.0],["1985-05-10",0.7119,0.7119,0.7012,0.703,451200.0],["1985-05-13",0.703,0.7047,0.6941,0.6941,409600.0],["1985-05-14",0.6941,0.6941,0.6905,0.6941,380800.0],["1985-05-15",0.6941,0.6958,0.687,0.6887,604800.0],["1985-05-16",0.6887,0.6923,0.687,0.6887,316800.0],["1985-05-17",0.6958,0.7136,0.6958,0.7119,790400.0],["1985-05-20",0.7119,0.7225,0.7119,0.7225,198400.0],["1985-05-21",0.7225,0.7261,0.7154,0.7261,403200.0],["1985-05-22",0.7261,0.7297,0.7208,0.7243,182400.0],["1985-05-23",0.7261,0.7297,0.7261,0.7279,288000.0],["1985-05-24",0.7261,0.7261,0.719,0.7261,160000.0],["1985-05-28",0.7261,0.7279,0.7154,0.7154,339200.0],["1985-05-29",0.7154,0.7172,0.7119,0.7136,64000.0],["1985-05-30",0.7172,0.7208,0.7172,0.7208,48000.0],["1985-05-31",0.7225,0.735,0.7225,0.735,262400.0],["1985-06-03",0.735,0.7386,0.7314,0.7386,230400.0],["1985-06-04",0.7386,0.7475,0.735,0.7475,217600.0],["1985-06-05",0.751,0.7653,0.751,0.7617,169600.0],["1985-06-06",0.7617,0.7653,0.7581,0.7653,195200.0],["1985-06-07",0.7653,0.7724,0.7546,0.7546,419200.0],["1985-06-10",0.7581,0.7617,0.7581,0.7617,67200.0],["1985-06-11",0.7759,0.7884,0.7759,0.7831,758400.0],["1985-06-12",0.7831,0.7866,0.7759,0.7866,579200.0],["1985-06-13",0.7866,0.7866,0.7777,0.7777,592000.0],["1985-06-14",0.7777,0.7848,0.7777,0.7848,76800.0],["1985-06-17",0.7848,0.7866,0.7813,0.7831,70400.0],["1985-06-18",0.7831,0.7902,0.7795,0.7884,153600.0],["1985-06-19",0.7884,0.7902,0.7831,0.7848,236800.0],["1985-06-20",0.7884,0.7919,0.7884,0.7902,64000.0],["1985-06-21",0.7902,0.7902,0.7831,0.7902,480000.0],["1985-06-24",0.7866,0.7866,0.7831,0.7831,70400.0],["1985-06-25",0.7831,0.7848,0.7795,0.7831,89600.0],["1985-06-26",0.7831,0.7919,0.7831,0.7919,208000.0],["1985-06-27",0.7902,0.7902,0.7884,0.7902,83200.0],["1985-06-28",0.7902,0.7902,0.7813,0.7884,192000.0],["1985-07-01",0.7831,0.7902,0.7831,0.7866,358400.0],["1985-07-02",0.7866,0.7919,0.7866,0.7919,105600.0],["1985-07-03",0.792,0.7955,0.7902,0.7955,64000.0],["1985-07-05",0.7955,0.7991,0.7902,0.7991,224000.0],["1985-07-08",0.7991,0.8026,0.7919,0.8026,153600.0],["1985-07-09",0.8026,0.8026,0.8008,0.8008,179200.0],["1985-07-10",0.8008,0.8026,0.7973,0.8026,48000.0],["1985-07-11",0.8026,0.8222,0.8008,0.8204,92800.0],["1985-07-12",0.8275,0.8364,0.8275,0.8329,96000.0],["1985-07-15",0.8329,0.8471,0.8258,0.84,128000.0],["1985-07-16",0.84,0.8525,0.84,0.8507,243200.0],["1985-07-17",0.8471,0.8471,0.8311,0.8311,291200.0],["1985-07-18",0.8186,0.8258,0.8186,0.8186,166400.0],["1985-07-19",0.8204,0.8293,0.8204,0.8293,336000.0],["1985-07-22",0.8258,0.8258,0.8169,0.8204,288000.0],["1985-07-23",0.8204,0.8222,0.7973,0.7973,380800.0],["1985-07-24",0.7973,0.7973,0.7813,0.7848,272000.0],["1985-07-25",0.7848,0.8133,0.7848,0.8133,281600.0],["1985-07-26",0.8186,0.8293,0.8186,0.8293,320000.0],["1985-07-29",0.8293,0.8436,0.8258,0.8275,294400.0],["1985-07-30",0.8311,0.8489,0.8311,0.8453,230400.0],["1985-07-31",0.8453,0.8489,0.8364,0.8364,592000.0],["1985-08-01",0.8364,0.8436,0.8364,0.8436,380800.0],["1985-08-02",0.8436,0.8436,0.84,0.8418,204800.0],["1985-08-05",0.8418,0.8436,0.8293,0.8329,275200.0],["1985-08-06",0.8329,0.8329,0.8275,0.8275,243200.0],["1985-08-07",0.8275,0.8329,0.8204,0.8329,1036800.0],["1985-08-08",0.8329,0.8364,0.8293,0.8347,73600.0],["1985-08-09",0.8347,0.84,0.8329,0.8364,96000.0],["1985-08-12",0.8364,0.8418,0.8329,0.8347,412800.0],["1985-08-13",0.8347,0.8436,0.8347,0.8382,147200.0],["1985-08-14",0.8382,0.8436,0.8364,0.84,185600.0],["1985-08-15",0.84,0.8471,0.8329,0.8471,166400.0],["1985-08-16",0.8542,0.8703,0.8542,0.8667,236800.0],["1985-08-19",0.8667,0.8738,0.8649,0.8649,252800.0],["1985-08-20",0.8685,0.8756,0.8685,0.8738,278400.0],["1985-08-21",0.8738,0.8738,0.8685,0.8703,153600.0],["1985-08-22",0.8703,0.872,0.8667,0.872,134400.0],["1985-08-23",0.872,0.8738,0.8685,0.872,323200.0],["1985-08-26",0.872,0.8756,0.8685,0.872,224000.0],["1985-08-27",0.8718,0.8718,0.8611,0.8611,272000.0],["1985-08-28",0.8575,0.8664,0.8575,0.8611,102400.0],["1985-08-29",0.8611,0.8647,0.8557,0.8575,281600.0],["1985-08-30",0.8575,0.8611,0.8521,0.8539,214400.0],["1985-09-03",0.8539,0.8539,0.8414,0.8414,166400.0],["1985-09-04",0.8432,0.8468,0.8432,0.8468,361600.0],["1985-09-05",0.8468,0.8485,0.845,0.8485,220800.0],["1985-09-06",0.8485,0.8485,0.8414,0.8468,70400.0],["1985-09-09",0.8468,0.8468,0.8432,0.8432,60800.0],["1985-09-10",0.8432,0.8468,0.8342,0.8342,220800.0],["1985-09-11",0.8342,0.836,0.8235,0.8235,137600.0],["1985-09-12",0.8235,0.8235,0.8056,0.8056,198400.0],["1985-09-13",0.8092,0.8342,0.8092,0.8127,300800.0],["1985-09-16",0.8127,0.8181,0.8127,0.8127,460800.0],["1985-09-17",0.8127,0.8163,0.8074,0.8092,182400.0],["1985-09-18",0.8092,0.8092,0.8056,0.8074,348800.0],["1985-09-19",0.8074,0.811,0.8056,0.8092,457600.0],["1985-09-20",0.811,0.8181,0.811,0.8181,195200.0],["1985-09-23",0.8145,0.8145,0.811,0.811,19200.0],["1985-09-24",0.811,0.8181,0.8074,0.811,96000.0],["1985-09-25",0.811,0.811,0.7984,0.8038,179200.0],["1985-09-26",0.8038,0.8038,0.7787,0.7823,316800.0],["1985-09-30",0.7841,0.802,0.7841,0.802,684800.0],["1985-10-01",0.802,0.811,0.802,0.8074,224000.0],["1985-10-02",0.8271,0.8271,0.8127,0.8271,116800.0],["1985-10-03",0.8271,0.8378,0.8235,0.8378,185600.0],["1985-10-04",0.8378,0.8378,0.8199,0.8306,169600.0],["1985-10-07",0.8306,0.8414,0.8199,0.8414,560000.0],["1985-10-08",0.8414,0.8485,0.8414,0.8485,214400.0],["1985-10-09",0.8485,0.8485,0.8414,0.8414,94400.0],["1985-10-10",0.8414,0.845,0.802,0.8199,486400.0],["1985-10-11",0.8199,0.8199,0.7948,0.8056,292800.0],["1985-10-14",0.8056,0.8163,0.7984,0.8163,168000.0],["1985-10-15",0.8163,0.8235,0.8127,0.8163,360000.0],["1985-10-16",0.8163,0.8235,0.8092,0.8235,112000.0],["1985-10-17",0.8235,0.8306,0.8127,0.8306,352000.0],["1985-10-18",0.8306,0.8342,0.8163,0.8271,292800.0],["1985-10-21",0.8271,0.8271,0.8092,0.8092,193600.0],["1985-10-22",0.8092,0.8092,0.7877,0.7877,240000.0],["1985-10-23",0.7913,0.8199,0.7913,0.8127,280000.0],["1985-10-24",0.8127,0.8199,0.8092,0.8127,139200.0],["1985-10-25",0.802,0.802,0.7805,0.7841,332800.0],["1985-10-28",0.7841,0.802,0.7805,0.802,192000.0],["1985-10-29",0.802,0.8056,0.7948,0.802,36800.0],["1985-10-30",0.7948,0.7948,0.7805,0.7913,574400.0],["1985-10-31",0.7913,0.7948,0.7841,0.7913,76800.0],["1985-11-01",0.7913,0.802,0.7877,0.802,361600.0],["1985-11-04",0.802,0.8092,0.7913,0.7948,395200.0],["1985-11-05",0.7948,0.8056,0.7913,0.7984,124800.0],["1985-11-06",0.802,0.8235,0.802,0.8163,102400.0],["1985-11-07",0.8199,0.8414,0.8199,0.8306,190400.0],["1985-11-08",0.8414,0.8664,0.8414,0.8593,286400.0],["1985-11-11",0.8629,0.8987,0.8629,0.8879,243200.0],["1985-11-12",0.8879,0.9166,0.8772,0.9023,945600.0],["1985-11-13",0.9023,0.9023,0.8629,0.8629,355200.0],["1985-11-14",0.8629,0.87,0.8521,0.87,192000.0],["1985-11-15",0.87,0.87,0.8414,0.8557,224000.0],["1985-11-18",0.8521,0.8521,0.8306,0.8521,392000.0],["1985-11-19",0.8414,0.8414,0.8306,0.8306,121600.0],["1985-11-20",0.8342,0.845,0.8342,0.8378,174400.0],["1985-11-21",0.8378,0.845,0.8378,0.8414,73600.0],["1985-11-22",0.8414,0.8485,0.8414,0.8485,155200.0],["1985-11-25",0.8537,0.8645,0.8537,0.8645,580800.0],["1985-11-26",0.8645,0.8681,0.8501,0.8573,246400.0],["1985-11-27",0.8573,0.8645,0.8573,0.8573,139200.0],["1985-11-29",0.8573,0.8753,0.8573,0.8645,254400.0],["1985-12-02",0.8645,0.8681,0.8537,0.8537,126400.0],["1985-12-03",0.8537,0.8573,0.8033,0.8357,542400.0],["1985-12-04",0.8357,0.8429,0.8213,0.8321,214400.0],["1985-12-05",0.8321,0.8609,0.8141,0.8177,488000.0],["1985-12-06",0.8177,0.8321,0.8141,0.8213,105600.0],["1985-12-09",0.8213,0.8285,0.7961,0.7961,379200.0],["1985-12-10",0.7961,0.8033,0.7565,0.7781,486400.0],["1985-12-11",0.7781,0.8141,0.7781,0.7925,494400.0],["1985-12-12",0.7853,0.7853,0.7349,0.7601,1595200.0],["1985-12-13",0.7601,0.7781,0.7601,0.7637,414400.0],["1985-12-16",0.7709,0.8249,0.7709,0.8141,867200.0],["1985-12-17",0.8141,0.8465,0.8105,0.8429,409600.0],["1985-12-18",0.8429,0.8645,0.8357,0.8465,363200.0],["1985-12-19",0.8465,0.8645,0.8465,0.8573,401600.0],["1985-12-20",0.8573,0.8898,0.8465,0.8898,564800.0],["1985-12-23",0.8862,0.8862,0.8501,0.8681,180800.0],["1985-12-24",0.8645,0.8645,0.8537,0.8609,198400.0],["1985-12-26",0.8609,0.8753,0.8537,0.8753,294400.0],["1985-12-27",0.8753,0.8898,0.8681,0.879,206400.0],["1985-12-30",0.879,0.8862,0.8609,0.8681,329600.0],["1985-12-31",0.8753,0.8898,0.8753,0.8898,408000.0],["1986-01-02",0.8898,0.8898,0.8573,0.8645,403200.0],["1986-01-03",0.8681,0.879,0.8681,0.8753,307200.0],["1986-01-06",0.8753,0.8753,0.8357,0.8357,316800.0],["1986-01-07",0.8357,0.8501,0.8285,0.8465,412800.0],["1986-01-08",0.8465,0.8465,0.7889,0.7889,560000.0],["1986-01-09",0.7961,0.8213,0.7961,0.8069,369600.0],["1986-01-10",0.8069,0.8177,0.8069,0.8069,180800.0],["1986-01-13",0.8105,0.8321,0.8105,0.8249,280000.0],["1986-01-14",0.8249,0.8249,0.8105,0.8177,108800.0],["1986-01-15",0.8177,0.8177,0.7925,0.8105,331200.0],["1986-01-16",0.8105,0.8357,0.8069,0.8357,272000.0],["1986-01-17",0.8357,0.8357,0.8213,0.8285,203200.0],["1986-01-20",0.8285,0.8285,0.8033,0.8069,168000.0],["1986-01-21",0.8033,0.8033,0.7781,0.7781,323200.0],["1986-01-22",0.7781,0.7781,0.7637,0.7745,296000.0],["1986-01-23",0.7745,0.7889,0.7709,0.7889,308800.0],["1986-01-24",0.7889,0.7997,0.7781,0.7925,454400.0],["1986-01-27",0.7925,0.8069,0.7817,0.8033,480000.0],["1986-01-28",0.8069,0.8285,0.8069,0.8285,318400.0],["1986-01-29",0.8285,0.8321,0.7997,0.7997,276800.0],["1986-01-30",0.7997,0.8249,0.7925,0.7997,1161600.0],["1986-01-31",0.7997,0.8105,0.7853,0.7997,504000.0],["1986-02-03",0.7997,0.8033,0.7817,0.7925,1204800.0],["1986-02-04",0.7889,0.7889,0.7565,0.7637,912000.0],["1986-02-05",0.7673,0.8105,0.7673,0.8105,588800.0],["1986-02-06",0.8069,0.8069,0.7925,0.8069,598400.0],["1986-02-07",0.8069,0.8141,0.7961,0.8141,744000.0],["1986-02-10",0.8213,0.8501,0.8213,0.8465,521600.0],["1986-02-11",0.8429,0.8429,0.8321,0.8357,380800.0],["1986-02-12",0.8429,0.8717,0.8429,0.8573,400000.0],["1986-02-13",0.8573,0.8681,0.8537,0.8609,478400.0],["1986-02-14",0.8609,0.8717,0.8573,0.8717,584000.0],["1986-02-18",0.8717,0.8753,0.8609,0.8717,931200.0],["1986-02-19",0.8717,0.8753,0.8645,0.8717,320000.0],["1986-02-20",0.8717,0.8826,0.8645,0.8826,456000.0],["1986-02-21",0.8826,0.933,0.879,0.933,643200.0],["1986-02-24",0.933,0.9366,0.915,0.9186,502400.0],["1986-02-25",0.9238,0.9528,0.9202,0.9528,339200.0],["1986-02-26",0.9528,0.9962,0.9528,0.9854,686400.0],["1986-02-27",0.9854,1.0289,0.9854,1.0289,644800.0],["1986-02-28",1.0325,1.0796,1.0325,1.0796,854400.0],["1986-03-03",1.0796,1.0796,1.0035,1.0144,752000.0],["1986-03-04",1.0144,1.0144,0.96,0.9745,422400.0],["1986-03-05",0.9709,0.9709,0.8984,0.9419,481600.0],["1986-03-06",0.9419,0.9962,0.9419,0.9962,316800.0],["1986-03-07",0.9962,1.0144,0.9854,0.9926,256000.0],["1986-03-10",0.9926,1.0035,0.9854,0.9854,180800.0],["1986-03-11",0.9854,0.9962,0.9636,0.9818,328000.0],["1986-03-12",0.9818,0.9818,0.9492,0.9818,928000.0],["1986-03-13",0.9818,0.9818,0.9709,0.9818,299200.0],["1986-03-14",0.9818,0.9926,0.9636,0.9854,620800.0],["1986-03-17",0.9854,0.9854,0.9636,0.9781,480000.0],["1986-03-18",0.9781,0.9926,0.9709,0.9926,321600.0],["1986-03-19",0.9926,1.0071,0.9854,0.9962,262400.0],["1986-03-20",0.9962,0.9999,0.9854,0.9926,126400.0],["1986-03-21",0.9926,1.0071,0.989,0.9999,521600.0],["1986-03-24",0.9999,1.0107,0.9818,1.0107,211200.0],["1986-03-25",1.0107,1.0506,1.0035,1.0433,574400.0],["1986-03-26",1.0433,1.0433,1.0289,1.0289,441600.0],["1986-03-27",1.0289,1.0325,1.0107,1.0144,212800.0],["1986-03-31",1.0216,1.0216,0.9999,1.0144,187200.0],["1986-04-01",1.0144,1.0144,0.989,0.9926,219200.0],["1986-04-02",0.9926,1.0216,0.9854,1.0216,620800.0],["1986-04-03",1.018,1.018,0.9818,0.9818,416000.0],["1986-04-04",0.9818,0.9818,0.9564,0.9564,476800.0],["1986-04-07",0.9564,0.9564,0.9274,0.9492,515200.0],["1986-04-08",0.9492,0.9673,0.9492,0.9492,379200.0],["1986-04-09",0.96,0.9781,0.96,0.9781,444800.0],["1986-04-10",0.9781,0.9818,0.9673,0.9781,196800.0],["1986-04-11",0.9781,0.9999,0.9709,0.9999,438400.0],["1986-04-14",0.9999,1.0144,0.9926,1.0071,348800.0],["1986-04-15",1.0071,1.0144,0.9999,1.0144,257600.0],["1986-04-16",1.0252,1.0397,1.0252,1.0325,587200.0],["1986-04-17",1.0361,1.0578,1.0361,1.0506,414400.0],["1986-04-18",1.0506,1.0687,1.0144,1.0687,262400.0],["1986-04-21",1.0687,1.0941,1.0542,1.0832,409600.0],["1986-04-22",1.0832,1.1013,1.0651,1.0723,488000.0],["1986-04-23",1.0723,1.0904,1.0651,1.0796,187200.0],["1986-04-24",1.0796,1.0977,1.0615,1.0904,209600.0],["1986-04-25",1.0904,1.1122,1.0796,1.1122,441600.0],["1986-04-28",1.1122,1.123,1.0941,1.1122,286400.0],["1986-04-29",1.1122,1.123,1.0977,1.1194,412800.0],["1986-04-30",1.1158,1.1158,1.0868,1.0904,321600.0],["1986-05-01",1.0904,1.1086,1.0723,1.0796,888000.0],["1986-05-02",1.0796,1.0941,1.0615,1.0615,265600.0],["1986-05-05",1.0687,1.1194,1.0687,1.1158,292800.0],["1986-05-06",1.1158,1.1194,1.0904,1.0977,238400.0],["1986-05-07",1.0977,1.1049,1.0651,1.0651,156800.0],["1986-05-08",1.0651,1.0759,1.0578,1.0615,148800.0],["1986-05-09",1.0615,1.0651,1.0216,1.0252,651200.0],["1986-05-12",1.0252,1.0325,1.018,1.0252,305600.0],["1986-05-13",1.0252,1.0325,1.0144,1.018,94400.0],["1986-05-14",1.018,1.0216,0.9999,1.0216,233600.0],["1986-05-15",1.0216,1.0361,1.0216,1.0361,224000.0],["1986-05-16",1.0361,1.0361,1.0144,1.0144,177600.0],["1986-05-19",1.018,1.0289,1.018,1.018,169600.0],["1986-05-20",1.018,1.0397,1.0144,1.0289,144000.0],["1986-05-21",1.0325,1.0433,1.0325,1.0361,115200.0],["1986-05-22",1.0361,1.0868,1.0289,1.0868,265600.0],["1986-05-23",1.0868,1.1086,1.0832,1.1013,246400.0],["1986-05-27",1.1065,1.132,1.0993,1.132,243200.0],["1986-05-28",1.132,1.1466,1.1247,1.1429,425600.0],["1986-05-29",1.1429,1.1648,1.1393,1.1648,390400.0],["1986-05-30",1.1648,1.1721,1.1393,1.1539,344000.0],["1986-06-02",1.1539,1.1611,1.1065,1.1065,384000.0],["1986-06-03",1.1065,1.1138,1.0956,1.0993,129600.0],["1986-06-04",1.1065,1.1393,1.1065,1.1357,435200.0],["1986-06-05",1.1393,1.1575,1.1393,1.1502,270400.0],["1986-06-06",1.1502,1.1939,1.1502,1.183,270400.0],["1986-06-09",1.183,1.183,1.1575,1.1575,449600.0],["1986-06-10",1.1539,1.1611,1.1429,1.1502,264000.0],["1986-06-11",1.1575,1.183,1.1575,1.183,236800.0],["1986-06-12",1.183,1.1975,1.1684,1.1939,366400.0],["1986-06-13",1.1939,1.223,1.1939,1.2157,356800.0],["1986-06-16",1.2157,1.3249,1.2085,1.3249,548800.0],["1986-06-17",1.314,1.314,1.2521,1.2667,1547200.0],["1986-06-18",1.2667,1.2703,1.2449,1.2667,1260800.0],["1986-06-19",1.2667,1.2667,1.2085,1.2085,380800.0],["1986-06-20",1.2157,1.2594,1.2157,1.2521,395200.0],["1986-06-23",1.2521,1.2521,1.223,1.2267,340800.0],["1986-06-24",1.2267,1.2412,1.2267,1.2303,219200.0],["1986-06-25",1.2339,1.2631,1.2339,1.2412,240000.0],["1986-06-26",1.2376,1.2376,1.223,1.2303,283200.0],["1986-06-27",1.2303,1.2449,1.2194,1.2194,161600.0],["1986-06-30",1.2267,1.2376,1.2267,1.2376,59200.0],["1986-07-01",1.2376,1.2521,1.2267,1.2376,139200.0],["1986-07-02",1.2267,1.2485,1.2267,1.2412,233600.0],["1986-07-03",1.2412,1.2412,1.223,1.223,224000.0],["1986-07-07",1.223,1.2339,1.2157,1.2157,232000.0],["1986-07-08",1.2157,1.223,1.183,1.2085,606400.0],["1986-07-09",1.2085,1.2121,1.2012,1.2048,168000.0],["1986-07-10",1.2085,1.2157,1.2012,1.2157,203200.0],["1986-07-11",1.2085,1.2121,1.2012,1.2012,249600.0],["1986-07-14",1.1975,1.2085,1.183,1.2048,464000.0],["1986-07-15",1.2085,1.2085,1.1429,1.1429,1057600.0],["1986-07-16",1.1429,1.1975,1.1429,1.1611,387200.0],["1986-07-17",1.1684,1.1975,1.1648,1.1975,339200.0],["1986-07-18",1.1975,1.2085,1.183,1.1939,128000.0],["1986-07-21",1.1975,1.223,1.1939,1.1939,131200.0],["1986-07-22",1.2012,1.2267,1.1975,1.1975,123200.0],["1986-07-23",1.2048,1.2194,1.2048,1.2085,126400.0],["1986-07-24",1.2085,1.2194,1.2012,1.2012,222400.0],["1986-07-25",1.2048,1.2157,1.2048,1.2157,137600.0],["1986-07-28",1.2121,1.2194,1.1939,1.1939,324800.0],["1986-07-29",1.1939,1.1939,1.1539,1.1684,216000.0],["1986-07-30",1.1684,1.2048,1.1684,1.1939,624000.0],["1986-07-31",1.1793,1.183,1.1539,1.1648,198400.0],["1986-08-01",1.1757,1.1757,1.1211,1.1284,403200.0],["1986-08-04",1.1138,1.1393,1.0629,1.1247,420800.0],["1986-08-05",1.1284,1.1393,1.092,1.1029,212800.0],["1986-08-06",1.1138,1.1284,1.1102,1.1284,185600.0],["1986-08-07",1.132,1.1611,1.1284,1.1611,64000.0],["1986-08-08",1.1393,1.1575,1.1357,1.1429,360000.0],["1986-08-11",1.1502,1.1866,1.1502,1.1793,361600.0],["1986-08-12",1.1793,1.183,1.1611,1.1611,107200.0],["1986-08-13",1.1648,1.2012,1.1575,1.1939,200000.0],["1986-08-14",1.2012,1.2157,1.1939,1.2048,190400.0],["1986-08-15",1.1975,1.1975,1.1575,1.1721,208000.0],["1986-08-18",1.1684,1.1684,1.1429,1.1429,278400.0],["1986-08-19",1.1539,1.1575,1.1502,1.1502,172800.0],["1986-08-20",1.1539,1.1721,1.1539,1.1684,97600.0],["1986-08-21",1.1684,1.1866,1.1684,1.1721,307200.0],["1986-08-22",1.1793,1.1903,1.1721,1.1757,68800.0],["1986-08-25",1.1721,1.183,1.1539,1.1539,388800.0],["1986-08-26",1.1965,1.2111,1.1489,1.1965,484800.0],["1986-08-27",1.1965,1.2074,1.1928,1.2001,112000.0],["1986-08-28",1.2038,1.2147,1.1855,1.2147,260800.0],["1986-08-29",1.2147,1.2367,1.2147,1.2257,436800.0],["1986-09-02",1.2257,1.2294,1.1708,1.1782,329600.0],["1986-09-03",1.1782,1.1965,1.1708,1.1965,211200.0],["1986-09-04",1.1891,1.2513,1.1855,1.244,494400.0],["1986-09-05",1.2367,1.244,1.2074,1.2257,305600.0],["1986-09-08",1.2184,1.2294,1.2001,1.2221,561600.0],["1986-09-09",1.2294,1.2587,1.2147,1.2221,544000.0],["1986-09-10",1.2147,1.2221,1.1782,1.2221,275200.0],["1986-09-11",1.2111,1.2111,1.0867,1.1123,761600.0],["1986-09-12",1.1196,1.1233,1.0757,1.083,472000.0],["1986-09-15",1.083,1.083,1.0245,1.0757,641600.0],["1986-09-16",1.0757,1.0757,1.0611,1.0647,272000.0],["1986-09-17",1.0684,1.0684,1.0245,1.0245,134400.0],["1986-09-18",1.0172,1.0428,1.0099,1.0245,276800.0],["1986-09-19",1.0281,1.0538,1.0172,1.0538,510400.0],["1986-09-22",1.0574,1.094,1.0574,1.094,222400.0],["1986-09-23",1.1013,1.1269,1.0794,1.1269,569600.0],["1986-09-24",1.116,1.1708,1.116,1.1708,508800.0],["1986-09-25",1.1635,1.1635,1.1269,1.1562,427200.0],["1986-09-26",1.1562,1.1562,1.1269,1.1269,244800.0],["1986-09-29",1.1306,1.1306,1.0977,1.0977,270400.0],["1986-09-30",1.1013,1.1269,1.1013,1.1196,369600.0],["1986-10-01",1.1269,1.1306,1.116,1.116,332800.0],["1986-10-02",1.1233,1.1233,1.0867,1.0977,1070400.0],["1986-10-03",1.105,1.105,1.094,1.105,188800.0],["1986-10-06",1.1123,1.1196,1.105,1.1196,214400.0],["1986-10-07",1.1123,1.1123,1.094,1.1123,115200.0],["1986-10-08",1.105,1.1086,1.0977,1.1086,896000.0],["1986-10-09",1.1123,1.1123,1.0611,1.0684,740800.0],["1986-10-10",1.0611,1.0611,1.0464,1.0538,475200.0],["1986-10-13",1.0611,1.0757,1.0574,1.0757,121600.0],["1986-10-14",1.083,1.1086,1.0794,1.083,195200.0],["1986-10-15",1.083,1.094,1.0757,1.094,507200.0],["1986-10-16",1.0977,1.0977,1.083,1.0867,988800.0],["1986-10-17",1.083,1.0867,1.083,1.0867,779200.0],["1986-10-20",1.0794,1.0794,1.0245,1.0684,515200.0],["1986-10-21",1.0684,1.0684,1.0464,1.0574,169600.0],["1986-10-22",1.0501,1.0538,1.0318,1.0391,571200.0],["1986-10-23",1.0464,1.0794,1.0464,1.0794,337600.0],["1986-10-24",1.0721,1.0757,1.0464,1.0611,332800.0],["1986-10-27",1.0501,1.0501,1.0391,1.0428,196800.0],["1986-10-28",1.0501,1.0538,1.0318,1.0318,232000.0],["1986-10-29",1.0208,1.0538,1.0208,1.0538,324800.0],["1986-10-30",1.0611,1.0757,1.0501,1.0757,248000.0],["1986-10-31",1.0684,1.0794,1.0611,1.0647,284800.0],["1986-11-03",1.0721,1.0794,1.0647,1.0794,177600.0],["1986-11-04",1.0757,1.0867,1.0721,1.0757,136000.0],["1986-11-05",1.083,1.0903,1.0794,1.0903,131200.0],["1986-11-06",1.0903,1.0903,1.0721,1.083,140800.0],["1986-11-07",1.0757,1.083,1.0721,1.083,102400.0],["1986-11-10",1.0757,1.1013,1.0684,1.1013,200000.0],["1986-11-11",1.1086,1.1123,1.094,1.105,328000.0],["1986-11-12",1.1086,1.1123,1.0903,1.0977,172800.0],["1986-11-13",1.105,1.1269,1.1013,1.1233,756800.0],["1986-11-14",1.1196,1.1196,1.083,1.0903,289600.0],["1986-11-17",1.083,1.1013,1.0757,1.0757,547200.0],["1986-11-18",1.0721,1.0977,1.0721,1.0721,254400.0],["1986-11-19",1.0647,1.0721,1.0574,1.0647,96000.0],["1986-11-20",1.0574,1.0721,1.0538,1.0611,310400.0],["1986-11-21",1.0611,1.1086,1.0538,1.1086,524800.0],["1986-11-24",1.122,1.122,1.1036,1.122,294400.0],["1986-11-25",1.1147,1.122,1.111,1.1184,228800.0],["1986-11-26",1.111,1.122,1.111,1.1184,216000.0],["1986-11-28",1.111,1.1147,1.1,1.1147,203200.0],["1986-12-01",1.1147,1.1147,1.0926,1.1073,206400.0],["1986-12-02",1.111,1.1184,1.1036,1.1147,696000.0],["1986-12-03",1.1073,1.122,1.1,1.1147,513600.0],["1986-12-04",1.1073,1.1257,1.1073,1.1184,622400.0],["1986-12-05",1.1184,1.1257,1.1,1.1147,302400.0],["1986-12-08",1.1073,1.1257,1.0963,1.1184,1025600.0],["1986-12-09",1.122,1.122,1.1036,1.1073,217600.0],["1986-12-10",1.1147,1.1331,1.1073,1.1331,630400.0],["1986-12-11",1.1294,1.1294,1.0852,1.1,398400.0],["1986-12-12",1.0926,1.0926,1.0632,1.0779,446400.0],["1986-12-15",1.0779,1.0816,1.0448,1.0816,470400.0],["1986-12-16",1.0926,1.1,1.0816,1.0889,883200.0],["1986-12-17",1.0852,1.0963,1.0852,1.0889,379200.0],["1986-12-18",1.0889,1.1036,1.0852,1.0963,555200.0],["1986-12-19",1.0926,1.1257,1.0852,1.1184,1318400.0],["1986-12-22",1.1184,1.1257,1.0705,1.0742,440000.0],["1986-12-23",1.0669,1.0669,1.0485,1.0595,788800.0],["1986-12-24",1.0669,1.0705,1.0595,1.0632,236800.0],["1986-12-26",1.0742,1.0779,1.0742,1.0742,259200.0],["1986-12-29",1.0705,1.0816,1.0669,1.0742,252800.0],["1986-12-30",1.0742,1.0742,1.0485,1.0521,480000.0],["1986-12-31",1.0521,1.0595,1.0301,1.0374,680000.0],["1987-01-02",1.0485,1.0816,1.0448,1.0779,238400.0],["1987-01-05",1.0816,1.122,1.0816,1.1184,332800.0],["1987-01-06",1.122,1.1331,1.0852,1.0963,243200.0],["1987-01-07",1.1,1.111,1.0926,1.1,212800.0],["1987-01-08",1.1147,1.1257,1.1036,1.111,262400.0],["1987-01-09",1.1184,1.1294,1.1147,1.1294,236800.0],["1987-01-12",1.1294,1.1331,1.122,1.1331,94400.0],["1987-01-13",1.1404,1.1404,1.1257,1.1257,120000.0],["1987-01-14",1.1331,1.1551,1.1257,1.1515,640000.0],["1987-01-15",1.1551,1.1919,1.1515,1.1919,582400.0],["1987-01-16",1.1919,1.1993,1.1735,1.1956,515200.0],["1987-01-19",1.1883,1.2177,1.1809,1.2066,233600.0],["1987-01-20",1.2103,1.2471,1.2103,1.2434,1036800.0],["1987-01-21",1.2361,1.2618,1.225,1.225,488000.0],["1987-01-22",1.2214,1.3133,1.2214,1.3023,600000.0],["1987-01-23",1.2949,1.3023,1.2471,1.2471,836800.0],["1987-01-26",1.2324,1.2324,1.1809,1.203,558400.0],["1987-01-27",1.1956,1.2177,1.1956,1.2177,288000.0],["1987-01-28",1.2103,1.214,1.1883,1.214,299200.0],["1987-01-29",1.2066,1.2177,1.1662,1.1772,382400.0],["1987-01-30",1.1846,1.1846,1.1551,1.1625,464000.0],["1987-02-02",1.1735,1.1846,1.1625,1.1699,230400.0],["1987-02-03",1.1735,1.1772,1.1478,1.1515,228800.0],["1987-02-04",1.1515,1.1515,1.122,1.1331,732800.0],["1987-02-05",1.1478,1.1625,1.1367,1.1551,379200.0],["1987-02-06",1.1699,1.1846,1.1331,1.1404,496000.0],["1987-02-09",1.1478,1.1846,1.1478,1.1625,729600.0],["1987-02-10",1.1735,1.1735,1.1331,1.1404,614400.0],["1987-02-11",1.1478,1.1625,1.1478,1.1625,739200.0],["1987-02-12",1.1588,1.1625,1.1367,1.1478,716800.0],["1987-02-13",1.1478,1.2066,1.1478,1.2066,617600.0],["1987-02-17",1.1993,1.2287,1.1956,1.2287,312000.0],["1987-02-18",1.2361,1.2581,1.225,1.2361,742400.0],["1987-02-19",1.2361,1.2471,1.2287,1.2471,523200.0],["1987-02-20",1.2361,1.2508,1.225,1.2508,406400.0],["1987-02-23",1.2508,1.2655,1.2398,1.2508,632000.0],["1987-02-24",1.2384,1.2532,1.2384,1.2384,382400.0],["1987-02-25",1.231,1.2421,1.2236,1.2384,201600.0],["1987-02-26",1.231,1.2384,1.2051,1.2347,323200.0],["1987-02-27",1.2273,1.2347,1.194,1.2051,513600.0],["1987-03-02",1.2051,1.2051,1.1866,1.1977,465600.0],["1987-03-03",1.2051,1.2088,1.1977,1.2088,224000.0],["1987-03-04",1.2051,1.2162,1.1977,1.2162,190400.0],["1987-03-05",1.2199,1.2199,1.1866,1.1866,1316800.0],["1987-03-06",1.1755,1.1755,1.146,1.1533,1398400.0],["1987-03-09",1.1607,1.1792,1.157,1.1792,275200.0],["1987-03-10",1.1755,1.1829,1.1681,1.1681,163200.0],["1987-03-11",1.1681,1.1792,1.1607,1.1681,523200.0],["1987-03-12",1.1755,1.1792,1.1681,1.1718,225600.0],["1987-03-13",1.1755,1.1755,1.1607,1.1607,608000.0],["1987-03-16",1.1607,1.1681,1.1533,1.1681,606400.0],["1987-03-17",1.1607,1.1829,1.1533,1.1829,304000.0],["1987-03-18",1.1903,1.194,1.1533,1.157,372800.0],["1987-03-19",1.1644,1.1792,1.1644,1.1718,203200.0],["1987-03-20",1.1681,1.1903,1.157,1.1903,616000.0],["1987-03-23",1.1829,1.2125,1.1829,1.2125,283200.0],["1987-03-24",1.2199,1.2495,1.2199,1.2495,609600.0],["1987-03-25",1.2495,1.2495,1.2125,1.2125,547200.0],["1987-03-26",1.2199,1.2273,1.2051,1.2051,281600.0],["1987-03-27",1.1977,1.1977,1.1755,1.1829,326400.0],["1987-03-30",1.1607,1.1607,1.1201,1.1312,822400.0],["1987-03-31",1.1312,1.1644,1.1312,1.1644,275200.0],["1987-04-01",1.157,1.157,1.146,1.157,169600.0],["1987-04-02",1.1607,1.1681,1.1497,1.157,219200.0],["1987-04-03",1.1607,1.2236,1.157,1.2236,886400.0],["1987-04-06",1.279,1.3086,1.2716,1.2938,2612800.0],["1987-04-07",1.2864,1.3197,1.2716,1.279,1129600.0],["1987-04-08",1.279,1.3086,1.2642,1.2716,993600.0],["1987-04-09",1.2716,1.2753,1.2384,1.2421,849600.0],["1987-04-10",1.2421,1.2532,1.2273,1.2458,350400.0],["1987-04-13",1.2384,1.2532,1.2014,1.2014,355200.0],["1987-04-14",1.194,1.194,1.1533,1.1533,688000.0],["1987-04-15",1.1607,1.2088,1.1607,1.2088,436800.0],["1987-04-16",1.1977,1.2051,1.1829,1.194,446400.0],["1987-04-20",1.194,1.194,1.1681,1.1792,942400.0],["1987-04-21",1.1829,1.2014,1.1644,1.2014,632000.0],["1987-04-22",1.2051,1.2162,1.1792,1.1792,281600.0],["1987-04-23",1.1866,1.194,1.1718,1.1866,452800.0],["1987-04-24",1.1866,1.1903,1.1681,1.1792,398400.0],["1987-04-27",1.1718,1.1866,1.1349,1.1681,428800.0],["1987-04-28",1.1644,1.2199,1.1607,1.1718,580800.0],["1987-04-29",1.1718,1.2051,1.1718,1.1866,492800.0],["1987-04-30",1.1866,1.2088,1.1866,1.2088,472000.0],["1987-05-01",1.2125,1.2236,1.2051,1.2236,398400.0],["1987-05-04",1.231,1.2421,1.2236,1.231,323200.0],["1987-05-05",1.2384,1.2606,1.2347,1.2569,1006400.0],["1987-05-06",1.2569,1.2569,1.2273,1.2347,380800.0],["1987-05-07",1.231,1.2421,1.2273,1.2421,105600.0],["1987-05-08",1.2347,1.2347,1.1792,1.1977,361600.0],["1987-05-11",1.2051,1.2199,1.194,1.194,502400.0],["1987-05-12",1.2014,1.2088,1.1866,1.2088,358400.0],["1987-05-13",1.2199,1.2347,1.2199,1.231,857600.0],["1987-05-14",1.2384,1.2384,1.2088,1.2273,294400.0],["1987-05-15",1.2199,1.2199,1.194,1.1977,339200.0],["1987-05-18",1.1977,1.2384,1.1866,1.2384,433600.0],["1987-05-19",1.231,1.231,1.1977,1.1977,2329600.0],["1987-05-20",1.1903,1.2088,1.1903,1.1903,243200.0],["1987-05-21",1.2014,1.2199,1.2014,1.2088,569600.0],["1987-05-22",1.2014,1.2125,1.1977,1.2125,710400.0],["1987-05-26",1.2446,1.2446,1.226,1.2446,204800.0],["1987-05-27",1.2483,1.2632,1.2372,1.2557,832000.0],["1987-05-28",1.252,1.2669,1.2483,1.2632,227200.0],["1987-05-29",1.2669,1.2743,1.2557,1.2557,414400.0],["1987-06-01",1.2632,1.2929,1.2483,1.2632,409600.0],["1987-06-02",1.2632,1.3003,1.2632,1.2706,371200.0],["1987-06-03",1.2669,1.2966,1.2669,1.2855,422400.0],["1987-06-04",1.278,1.3003,1.278,1.3003,446400.0],["1987-06-05",1.2929,1.3003,1.278,1.3003,336000.0],["1987-06-08",1.2929,1.304,1.2855,1.304,198400.0],["1987-06-09",1.304,1.3115,1.2966,1.3115,361600.0],["1987-06-10",1.3189,1.33,1.3078,1.3115,390400.0],["1987-06-11",1.3226,1.3338,1.3152,1.3338,420800.0],["1987-06-12",1.3338,1.3486,1.33,1.3449,523200.0],["1987-06-15",1.3523,1.3746,1.3523,1.3598,630400.0],["1987-06-16",1.3598,1.3598,1.3486,1.3598,521600.0],["1987-06-17",1.3598,1.3598,1.3523,1.3598,192000.0],["1987-06-18",1.3523,1.3672,1.3486,1.3672,638400.0],["1987-06-19",1.3783,1.3783,1.3709,1.3783,552000.0],["1987-06-22",1.3783,1.3969,1.3746,1.3969,321600.0],["1987-06-23",1.3969,1.4006,1.3895,1.3969,297600.0],["1987-06-24",1.3969,1.4043,1.3858,1.3895,977600.0],["1987-06-25",1.3858,1.4266,1.3858,1.4229,795200.0],["1987-06-26",1.4155,1.4266,1.4043,1.4155,465600.0],["1987-06-29",1.4192,1.4415,1.4192,1.4415,640000.0],["1987-06-30",1.4341,1.4415,1.4118,1.4192,649600.0],["1987-07-01",1.4118,1.4155,1.3821,1.3932,480000.0],["1987-07-02",1.3969,1.4043,1.3895,1.3932,224000.0],["1987-07-06",1.3783,1.3783,1.3523,1.3635,585600.0],["1987-07-07",1.3672,1.3858,1.3598,1.3783,486400.0],["1987-07-08",1.3821,1.3821,1.3375,1.3635,230400.0],["1987-07-09",1.3709,1.3858,1.3561,1.3746,156800.0],["1987-07-10",1.3783,1.3783,1.3375,1.3449,356800.0],["1987-07-13",1.3375,1.3375,1.3003,1.3226,299200.0],["1987-07-14",1.33,1.33,1.3152,1.3263,126400.0],["1987-07-15",1.3263,1.3338,1.3078,1.3078,432000.0],["1987-07-16",1.3189,1.3189,1.3003,1.3003,289600.0],["1987-07-17",1.304,1.3263,1.2929,1.3226,812800.0],["1987-07-20",1.3263,1.3523,1.3078,1.3078,849600.0],["1987-07-21",1.3078,1.3078,1.2334,1.2483,1260800.0],["1987-07-22",1.2557,1.2557,1.2186,1.2409,961600.0],["1987-07-23",1.2372,1.2372,1.2074,1.2186,1315200.0],["1987-07-24",1.2186,1.2223,1.2037,1.2112,1104000.0],["1987-07-27",1.2037,1.2223,1.2037,1.2186,1345600.0],["1987-07-28",1.226,1.2372,1.2112,1.2334,723200.0],["1987-07-29",1.2372,1.2929,1.2372,1.2855,249600.0],["1987-07-30",1.2966,1.3226,1.2929,1.3152,272000.0],["1987-07-31",1.3003,1.3189,1.2892,1.304,304000.0],["1987-08-03",1.304,1.3226,1.2706,1.2706,372800.0],["1987-08-04",1.2706,1.2855,1.2557,1.2632,190400.0],["1987-08-05",1.2706,1.2817,1.2632,1.278,441600.0],["1987-08-06",1.2706,1.2855,1.252,1.2855,1235200.0],["1987-08-07",1.278,1.3152,1.278,1.3115,1496000.0],["1987-08-10",1.3115,1.3523,1.304,1.3375,816000.0],["1987-08-11",1.3449,1.3598,1.3375,1.3523,486400.0],["1987-08-12",1.3598,1.3672,1.3375,1.3598,665600.0],["1987-08-13",1.3672,1.3821,1.3672,1.3821,356800.0],["1987-08-14",1.3858,1.3932,1.3709,1.3783,492800.0],["1987-08-17",1.3821,1.3895,1.3635,1.3672,401600.0],["1987-08-18",1.3635,1.3746,1.3523,1.3635,371200.0],["1987-08-19",1.3672,1.3746,1.3523,1.3598,1068800.0],["1987-08-20",1.3635,1.3672,1.3598,1.3672,187200.0],["1987-08-21",1.3672,1.3821,1.3672,1.3821,238400.0],["1987-08-24",1.3783,1.3821,1.3635,1.3746,152000.0],["1987-08-25",1.3783,1.3895,1.3709,1.3895,209600.0],["1987-08-26",1.378,1.3892,1.3743,1.378,302400.0],["1987-08-27",1.3705,1.3705,1.3593,1.363,948800.0],["1987-08-28",1.3668,1.3668,1.3481,1.3481,459200.0],["1987-08-31",1.3481,1.3556,1.3406,1.3556,168000.0],["1987-09-01",1.3593,1.3817,1.3406,1.3406,968000.0],["1987-09-02",1.3406,1.3406,1.2772,1.2921,676800.0],["1987-09-03",1.2846,1.3033,1.2585,1.266,372800.0],["1987-09-04",1.2697,1.2846,1.2548,1.2622,243200.0],["1987-09-08",1.2697,1.2734,1.2323,1.2323,419200.0],["1987-09-09",1.2398,1.2473,1.2323,1.2473,305600.0],["1987-09-10",1.2548,1.2585,1.2249,1.2249,390400.0],["1987-09-11",1.2323,1.2548,1.2286,1.2473,291200.0],["1987-09-14",1.2585,1.266,1.2473,1.2622,315200.0],["1987-09-15",1.266,1.266,1.2435,1.2473,235200.0],["1987-09-16",1.2473,1.251,1.2361,1.2361,224000.0],["1987-09-17",1.266,1.2772,1.2473,1.2772,800000.0],["1987-09-18",1.2846,1.3444,1.2846,1.322,689600.0],["1987-09-21",1.322,1.3257,1.2772,1.2809,268800.0],["1987-09-22",1.2734,1.3257,1.2734,1.3257,441600.0],["1987-09-23",1.3257,1.3406,1.3182,1.3294,315200.0],["1987-09-24",1.3332,1.3332,1.3033,1.3033,91200.0],["1987-09-25",1.307,1.307,1.2884,1.3033,196800.0],["1987-09-28",1.3108,1.3257,1.307,1.3257,580800.0],["1987-09-29",1.3257,1.3406,1.322,1.3332,177600.0],["1987-09-30",1.3332,1.3444,1.307,1.322,548800.0],["1987-10-01",1.3257,1.3369,1.3182,1.322,665600.0],["1987-10-02",1.322,1.3257,1.2958,1.2958,611200.0],["1987-10-05",1.2958,1.307,1.2884,1.307,308800.0],["1987-10-06",1.2996,1.3033,1.2772,1.2809,476800.0],["1987-10-07",1.2772,1.2846,1.2697,1.2772,678400.0],["1987-10-08",1.2772,1.2772,1.251,1.2548,286400.0],["1987-10-09",1.251,1.2585,1.251,1.2548,366400.0],["1987-10-12",1.2548,1.2548,1.2435,1.2435,100800.0],["1987-10-13",1.251,1.2585,1.2473,1.2585,190400.0],["1987-10-14",1.251,1.251,1.2211,1.2211,414400.0],["1987-10-15",1.2286,1.2286,1.1801,1.1801,521600.0],["1987-10-16",1.1838,1.1838,1.1203,1.124,899200.0],["1987-10-19",1.1203,1.1203,0.8141,0.8552,2280000.0],["1987-10-20",0.8963,1.0158,0.8216,0.9,2299200.0],["1987-10-21",0.9485,1.0456,0.9485,1.0456,1294400.0],["1987-10-22",1.0008,1.0755,0.9784,1.0531,1841600.0],["1987-10-23",1.0382,1.1315,1.0382,1.0755,1000000.0],["1987-10-26",1.0157,1.0531,0.9635,0.9859,1601600.0],["1987-10-27",0.9635,1.0382,0.9635,0.9859,1252800.0],["1987-10-28",0.9411,0.9709,0.9261,0.9261,348800.0],["1987-10-29",0.9299,0.9635,0.9112,0.9336,792000.0],["1987-10-30",0.9373,1.0307,0.9336,0.9709,748800.0],["1987-11-02",0.9747,1.0382,0.9747,1.0382,382400.0],["1987-11-03",1.0232,1.0382,0.9859,1.0382,419200.0],["1987-11-04",1.0382,1.0456,1.0307,1.0344,416000.0],["1987-11-05",1.027,1.0456,1.0158,1.0232,560000.0],["1987-11-06",1.0344,1.0419,0.9896,0.9896,249600.0],["1987-11-09",0.9859,0.9971,0.9635,0.9859,318400.0],["1987-11-10",0.9709,0.9896,0.9448,0.9448,1110400.0],["1987-11-11",0.9597,1.0008,0.9597,0.9821,179200.0],["1987-11-12",1.0045,1.0045,0.9821,0.9859,280000.0],["1987-11-13",1.0008,1.0045,0.9709,0.9709,177600.0],["1987-11-16",0.9784,0.9933,0.9784,0.9859,203200.0],["1987-11-17",0.9859,0.9933,0.9709,0.9821,84800.0],["1987-11-18",0.9896,1.0232,0.9485,1.0157,185600.0],["1987-11-19",1.0083,1.012,0.9411,0.9411,414400.0],["1987-11-20",0.9448,1.0008,0.9411,1.0008,268800.0],["1987-11-23",0.9896,0.9933,0.9784,0.9859,246400.0],["1987-11-24",0.9856,0.9893,0.9705,0.9818,161600.0],["1987-11-25",0.9743,0.9856,0.963,0.9856,249600.0],["1987-11-27",0.9781,0.9781,0.963,0.963,67200.0],["1987-11-30",0.9555,0.9555,0.8727,0.8878,417600.0],["1987-12-01",0.9103,0.9517,0.8953,0.9291,334400.0],["1987-12-02",0.9254,0.9254,0.8953,0.9066,248000.0],["1987-12-03",0.9028,0.9028,0.8727,0.8727,336000.0],["1987-12-04",0.8765,0.8878,0.8727,0.8878,275200.0],["1987-12-07",0.8802,0.9103,0.8802,0.9103,300800.0],["1987-12-08",0.9028,0.9028,0.8765,0.8915,364800.0],["1987-12-09",0.884,0.9141,0.8802,0.9141,334400.0],["1987-12-10",0.9066,0.9329,0.8878,0.8878,308800.0],["1987-12-11",0.8953,0.8953,0.8652,0.8727,534400.0],["1987-12-14",0.8802,0.9329,0.8802,0.9329,308800.0],["1987-12-15",0.9291,0.9781,0.9291,0.9705,513600.0],["1987-12-16",0.963,0.9668,0.9442,0.9592,472000.0],["1987-12-17",0.9592,0.9592,0.9254,0.9404,1716800.0],["1987-12-18",0.9781,1.0119,0.9668,1.0119,1086400.0],["1987-12-21",1.0119,1.0307,0.9969,1.0232,473600.0],["1987-12-22",1.0157,1.0307,1.0157,1.0307,995200.0],["1987-12-23",1.0307,1.0759,1.0307,1.0759,723200.0],["1987-12-24",1.0721,1.0721,1.042,1.042,153600.0],["1987-12-28",1.0382,1.0458,1.0307,1.0458,321600.0],["1987-12-29",1.042,1.0458,1.0382,1.0382,265600.0],["1987-12-30",1.0382,1.0646,1.0307,1.0646,518400.0],["1987-12-31",1.0608,1.0796,1.0495,1.0646,454400.0],["1988-01-04",1.0646,1.0796,1.0646,1.0646,416000.0],["1988-01-05",1.0683,1.0759,1.0683,1.0759,321600.0],["1988-01-06",1.0759,1.0759,1.0495,1.0495,134400.0],["1988-01-07",1.0533,1.0533,1.027,1.0495,225600.0],["1988-01-08",1.0458,1.0533,0.9329,0.9329,488000.0],["1988-01-11",0.9404,0.9705,0.9367,0.9705,604800.0],["1988-01-12",0.9781,0.9931,0.9668,0.9931,227200.0],["1988-01-13",0.9893,1.0157,0.9743,0.9931,379200.0],["1988-01-14",1.0044,1.0044,0.963,0.9743,480000.0],["1988-01-15",0.9743,1.0119,0.9743,0.9818,830400.0],["1988-01-18",0.9856,0.9893,0.9555,0.9555,201600.0],["1988-01-19",0.9592,0.9781,0.9404,0.9404,526400.0],["1988-01-20",0.948,0.9517,0.9329,0.9404,201600.0],["1988-01-21",0.948,0.9517,0.9141,0.9367,361600.0],["1988-01-22",0.9442,0.948,0.9291,0.9442,348800.0],["1988-01-25",0.948,0.963,0.9329,0.9592,448000.0],["1988-01-26",0.963,0.963,0.948,0.963,240000.0],["1988-01-27",0.9705,0.9969,0.948,0.963,315200.0],["1988-01-28",0.9517,0.963,0.9367,0.9442,984000.0],["1988-01-29",0.9517,0.963,0.9329,0.9517,382400.0],["1988-02-01",0.9592,0.9592,0.9254,0.9254,468800.0],["1988-02-02",0.9329,0.9329,0.9103,0.9179,542400.0],["1988-02-03",0.9066,0.9291,0.8878,0.8953,824000.0],["1988-02-04",0.8915,0.8953,0.8652,0.8802,1092800.0],["1988-02-05",0.8878,0.8991,0.884,0.884,593600.0],["1988-02-08",0.8878,0.8878,0.8802,0.884,537600.0],["1988-02-09",0.8878,0.8878,0.8727,0.8765,683200.0],["1988-02-10",0.8802,0.8991,0.8802,0.8991,1024000.0],["1988-02-11",0.9066,0.9179,0.8802,0.8878,1062400.0],["1988-02-12",0.8802,0.8915,0.8802,0.8878,270400.0],["1988-02-16",0.8915,0.8991,0.8802,0.8953,676800.0],["1988-02-17",0.8991,0.8991,0.8915,0.8915,257600.0],["1988-02-18",0.8915,0.9329,0.8878,0.9028,1643200.0],["1988-02-19",0.9028,0.9329,0.9028,0.9179,3038400.0],["1988-02-22",0.9103,0.9743,0.9028,0.9668,3931200.0],["1988-02-23",0.9703,1.0157,0.9703,1.0006,1851200.0],["1988-02-24",0.9892,0.9968,0.9627,0.9778,1235200.0],["1988-02-25",0.9589,0.9703,0.9399,0.9475,2347200.0],["1988-02-26",0.9551,0.993,0.9551,0.9778,3209600.0],["1988-02-29",0.993,0.993,0.9703,0.993,867200.0],["1988-03-01",0.9968,1.0157,0.9854,1.0082,2916800.0],["1988-03-02",1.0044,1.0385,1.0044,1.0157,2651200.0],["1988-03-03",1.0309,1.0385,1.0006,1.0119,1987200.0],["1988-03-04",1.0044,1.0802,1.0044,1.0688,4480000.0],["1988-03-07",1.0688,1.084,1.0309,1.0461,1766400.0],["1988-03-08",1.0498,1.0764,1.0498,1.0536,1440000.0],["1988-03-09",1.0612,1.0726,1.0574,1.0688,1356800.0],["1988-03-10",1.0726,1.0726,1.0082,1.0082,2041600.0],["1988-03-11",1.0157,1.0233,0.9854,1.0119,1137600.0],["1988-03-14",1.0195,1.0423,1.0044,1.0423,372800.0],["1988-03-15",1.0423,1.0536,1.0385,1.0461,363200.0],["1988-03-16",1.0385,1.0574,1.0271,1.0498,548800.0],["1988-03-17",1.0461,1.0574,1.0347,1.0423,388800.0],["1988-03-18",1.0347,1.0574,1.0271,1.0574,1076800.0],["1988-03-21",1.0536,1.0536,1.0157,1.0309,380800.0],["1988-03-22",1.0385,1.0385,1.0195,1.0195,193600.0],["1988-03-23",1.0271,1.0347,1.0195,1.0195,260800.0],["1988-03-24",1.0119,1.0157,0.9778,0.9968,1136000.0],["1988-03-25",0.9854,1.0006,0.9854,0.993,420800.0],["1988-03-28",0.974,1.0082,0.974,1.0006,531200.0],["1988-03-29",1.0157,1.0309,1.0157,1.0233,552000.0],["1988-03-30",1.0233,1.0271,0.9816,0.9816,481600.0],["1988-03-31",0.974,0.9892,0.974,0.9892,334400.0],["1988-04-04",0.993,0.993,0.9778,0.9816,648000.0],["1988-04-05",0.9816,0.9816,0.9703,0.9816,324800.0],["1988-04-06",0.974,1.0119,0.974,1.0082,1067200.0],["1988-04-07",1.0157,1.0195,1.0006,1.0119,256000.0],["1988-04-08",1.0044,1.0574,1.0044,1.0574,872000.0],["1988-04-11",1.0536,1.0536,1.0157,1.0347,454400.0],["1988-04-12",1.0271,1.0271,1.0082,1.0082,232000.0],["1988-04-13",1.0044,1.0157,1.0006,1.0119,316800.0],["1988-04-14",1.0044,1.0082,0.9854,0.9854,491200.0],["1988-04-15",0.9816,0.9816,0.9703,0.9703,654400.0],["1988-04-18",0.9665,0.9892,0.9627,0.9816,248000.0],["1988-04-19",0.9816,0.9854,0.9627,0.974,345600.0],["1988-04-20",0.9703,0.9703,0.9475,0.9475,612800.0],["1988-04-21",0.9437,0.9854,0.9437,0.9513,505600.0],["1988-04-22",0.9551,0.9854,0.9551,0.9778,1595200.0],["1988-04-25",0.9816,0.9854,0.9703,0.9816,294400.0],["1988-04-26",0.9778,0.9778,0.9551,0.9551,672000.0],["1988-04-27",0.9589,0.9589,0.9324,0.9324,350400.0],["1988-04-28",0.9361,0.9589,0.9361,0.9475,332800.0],["1988-04-29",0.9475,0.9513,0.9475,0.9513,616000.0],["1988-05-02",0.9475,0.9475,0.9324,0.9399,977600.0],["1988-05-03",0.9324,0.9324,0.8945,0.9134,2963200.0],["1988-05-04",0.9172,0.921,0.8945,0.8945,707200.0],["1988-05-05",0.8869,0.8869,0.8566,0.8603,3188800.0],["1988-05-06",0.8641,0.8641,0.8376,0.8376,1384000.0],["1988-05-09",0.83,0.849,0.8111,0.8262,1305600.0],["1988-05-10",0.83,0.8414,0.8262,0.8414,963200.0],["1988-05-11",0.8414,0.8452,0.8262,0.8452,481600.0],["1988-05-12",0.8376,0.8528,0.8376,0.849,550400.0],["1988-05-13",0.8566,0.8566,0.8452,0.849,769600.0],["1988-05-16",0.8452,0.8566,0.83,0.8338,769600.0],["1988-05-17",0.8187,0.8414,0.8149,0.8262,1387200.0],["1988-05-18",0.83,0.83,0.7883,0.8111,692800.0],["1988-05-19",0.8073,0.8414,0.777,0.8376,1476800.0],["1988-05-20",0.8376,0.849,0.8376,0.8414,960000.0],["1988-05-23",0.8376,0.849,0.8338,0.8414,272000.0],["1988-05-24",0.8414,0.8641,0.8414,0.8603,520000.0],["1988-05-25",0.86,0.8677,0.8562,0.8639,544000.0],["1988-05-26",0.8562,0.8639,0.8524,0.86,324800.0],["1988-05-27",0.8562,0.8639,0.8524,0.8562,656000.0],["1988-05-31",0.8562,0.8715,0.8524,0.86,627200.0],["1988-06-01",0.8715,0.8906,0.8677,0.8868,958400.0],["1988-06-02",0.8791,0.8906,0.8677,0.8868,824000.0],["1988-06-03",0.883,0.8944,0.8791,0.8868,291200.0],["1988-06-06",0.8983,0.8983,0.883,0.8906,393600.0],["1988-06-07",0.8868,0.9059,0.8753,0.8983,995200.0],["1988-06-08",0.9059,0.9327,0.9021,0.9327,1368000.0],["1988-06-09",0.925,0.9632,0.925,0.9518,1446400.0],["1988-06-10",0.9479,0.9594,0.9365,0.9365,425600.0],["1988-06-13",0.9327,0.9403,0.9059,0.9059,376000.0],["1988-06-14",0.925,0.9403,0.9135,0.9174,593600.0],["1988-06-15",0.9021,0.9174,0.9021,0.9174,496000.0],["1988-06-16",0.9174,0.9174,0.8906,0.8944,424000.0],["1988-06-17",0.8868,0.8944,0.883,0.883,779200.0],["1988-06-20",0.8753,0.8983,0.8753,0.8983,257600.0],["1988-06-21",0.9021,0.9059,0.86,0.8868,577600.0],["1988-06-22",0.9021,0.9135,0.8983,0.9097,409600.0],["1988-06-23",0.9021,0.9097,0.883,0.883,246400.0],["1988-06-24",0.8791,0.8868,0.8677,0.8753,488000.0],["1988-06-27",0.8753,0.8753,0.8524,0.8524,460800.0],["1988-06-28",0.8486,0.8562,0.8447,0.8524,259200.0],["1988-06-29",0.86,0.86,0.8295,0.8486,550400.0],["1988-06-30",0.8524,0.8639,0.8447,0.8639,475200.0],["1988-07-01",0.8639,0.8677,0.8447,0.8447,486400.0],["1988-07-05",0.8371,0.8562,0.8371,0.8562,422400.0],["1988-07-06",0.86,0.8791,0.8409,0.8639,891200.0],["1988-07-07",0.8715,0.8791,0.8639,0.8715,358400.0],["1988-07-08",0.8677,0.8715,0.8639,0.8639,443200.0],["1988-07-11",0.86,0.8677,0.86,0.86,832000.0],["1988-07-12",0.8639,0.8677,0.86,0.8639,376000.0],["1988-07-13",0.8639,0.8791,0.86,0.8791,696000.0],["1988-07-14",0.8791,0.8868,0.8753,0.8791,273600.0],["1988-07-15",0.883,0.883,0.8639,0.8791,291200.0],["1988-07-18",0.8715,0.8791,0.86,0.8639,302400.0],["1988-07-19",0.8677,0.8753,0.8639,0.8639,148800.0],["1988-07-20",0.8715,0.8715,0.8639,0.8639,123200.0],["1988-07-21",0.8639,0.8677,0.86,0.8639,169600.0],["1988-07-22",0.86,0.8639,0.8562,0.8562,560000.0],["1988-07-25",0.8562,0.8715,0.8562,0.86,430400.0],["1988-07-26",0.86,0.8639,0.8562,0.8639,380800.0],["1988-07-27",0.86,0.8715,0.8562,0.8562,518400.0],["1988-07-28",0.8562,0.8753,0.8524,0.8753,809600.0],["1988-07-29",0.8753,0.9021,0.8715,0.9021,416000.0],["1988-08-01",0.9097,0.9174,0.8944,0.9021,406400.0],["1988-08-02",0.9097,0.9135,0.8791,0.8944,219200.0],["1988-08-03",0.8944,0.9059,0.8906,0.9021,353600.0],["1988-08-04",0.9097,0.9097,0.8906,0.8944,342400.0],["1988-08-05",0.883,0.8906,0.8791,0.8868,564800.0],["1988-08-08",0.8906,0.9021,0.8868,0.8906,564800.0],["1988-08-09",0.8906,0.8906,0.8562,0.8715,411200.0],["1988-08-10",0.8639,0.8639,0.8524,0.86,656000.0],["1988-08-11",0.8677,0.8677,0.8486,0.8562,302400.0],["1988-08-12",0.8562,0.8562,0.8486,0.8562,184000.0],["1988-08-15",0.8524,0.8562,0.8486,0.8486,190400.0],["1988-08-16",0.8486,0.8639,0.8486,0.8562,328000.0],["1988-08-17",0.8639,0.8639,0.8524,0.8524,265600.0],["1988-08-18",0.8524,0.86,0.8486,0.8486,185600.0],["1988-08-19",0.8524,0.86,0.8524,0.86,174400.0],["1988-08-22",0.86,0.86,0.8524,0.86,1105600.0],["1988-08-23",0.8562,0.86,0.8524,0.8562,499200.0],["1988-08-24",0.8562,0.8753,0.8562,0.8753,411200.0],["1988-08-25",0.8677,0.883,0.8677,0.8791,1044800.0],["1988-08-26",0.8759,0.9029,0.8759,0.8913,748800.0],["1988-08-29",0.8991,0.9145,0.8913,0.9106,553600.0],["1988-08-30",0.9222,0.9531,0.9222,0.9492,1924800.0],["1988-08-31",0.9569,0.9724,0.9145,0.9338,1760000.0],["1988-09-01",0.9261,0.9376,0.9106,0.9145,1177600.0],["1988-09-02",0.9184,0.9338,0.9184,0.9184,502400.0],["1988-09-06",0.9261,0.9261,0.9145,0.9184,724800.0],["1988-09-07",0.9261,0.9261,0.9029,0.9029,611200.0],["1988-09-08",0.9029,0.9145,0.9029,0.9145,235200.0],["1988-09-09",0.9184,0.9261,0.9068,0.9184,691200.0],["1988-09-12",0.9261,0.9299,0.9145,0.9184,134400.0],["1988-09-13",0.9145,0.9222,0.9145,0.9145,203200.0],["1988-09-14",0.9222,0.9261,0.9029,0.9261,611200.0],["1988-09-15",0.9261,0.9261,0.9106,0.9106,140800.0],["1988-09-16",0.9106,0.9184,0.8991,0.9184,649600.0],["1988-09-19",0.9145,0.9145,0.8952,0.8991,268800.0],["1988-09-20",0.9029,0.9106,0.8991,0.9029,232000.0],["1988-09-21",0.9068,0.9106,0.9029,0.9068,94400.0],["1988-09-22",0.9068,0.9068,0.8991,0.9068,96000.0],["1988-09-23",0.9068,0.9106,0.8952,0.9029,148800.0],["1988-09-26",0.8991,0.9068,0.8991,0.9068,112000.0],["1988-09-27",0.9068,0.9068,0.8991,0.9068,172800.0],["1988-09-28",0.9029,0.9145,0.8991,0.9145,299200.0],["1988-09-29",0.9184,0.9261,0.9106,0.9145,390400.0],["1988-09-30",0.9222,0.9299,0.9106,0.9145,923200.0],["1988-10-03",0.9222,0.9261,0.9145,0.9184,673600.0],["1988-10-04",0.9145,0.9222,0.9145,0.9184,137600.0],["1988-10-05",0.9222,0.9299,0.9145,0.9222,294400.0],["1988-10-06",0.9145,0.9222,0.9145,0.9184,505600.0],["1988-10-07",0.9222,0.9222,0.9145,0.9222,633600.0],["1988-10-10",0.9222,0.9222,0.9184,0.9222,180800.0],["1988-10-11",0.9222,0.9222,0.9106,0.9106,561600.0],["1988-10-12",0.9106,0.9184,0.8798,0.8952,1921600.0],["1988-10-13",0.8875,0.9106,0.8875,0.9106,1344000.0],["1988-10-14",0.9184,0.9376,0.9145,0.9261,470400.0],["1988-10-17",0.9261,0.9338,0.9222,0.9299,635200.0],["1988-10-18",0.9299,0.9338,0.9261,0.9338,950400.0],["1988-10-19",0.9376,0.9376,0.9184,0.9299,1619200.0],["1988-10-20",0.9261,0.9415,0.9222,0.9415,585600.0],["1988-10-21",0.9415,0.9531,0.9338,0.9531,414400.0],["1988-10-24",0.9608,0.9647,0.9492,0.9492,486400.0],["1988-10-25",0.9492,0.9492,0.9376,0.9454,84800.0],["1988-10-26",0.9415,0.9415,0.9299,0.9376,281600.0],["1988-10-27",0.9338,0.9415,0.9145,0.9145,547200.0],["1988-10-28",0.9145,0.9261,0.9145,0.9184,1003200.0],["1988-10-31",0.9184,0.9338,0.9145,0.9338,240000.0],["1988-11-01",0.9261,0.9338,0.9184,0.9299,235200.0],["1988-11-02",0.9299,0.9338,0.9222,0.9299,302400.0],["1988-11-03",0.9376,0.9376,0.9184,0.9184,257600.0],["1988-11-04",0.9261,0.9299,0.9184,0.9184,601600.0],["1988-11-07",0.9261,0.9261,0.9145,0.9222,496000.0],["1988-11-08",0.9299,0.9299,0.9222,0.9222,220800.0],["1988-11-09",0.9184,0.9299,0.9184,0.9222,721600.0],["1988-11-10",0.9261,0.9299,0.9222,0.9261,236800.0],["1988-11-11",0.9184,0.9222,0.9068,0.9068,521600.0],["1988-11-14",0.9145,0.9222,0.9068,0.9184,379200.0],["1988-11-15",0.9222,0.9261,0.9145,0.9261,403200.0],["1988-11-16",0.9261,0.9261,0.9068,0.9184,489600.0],["1988-11-17",0.9184,0.9261,0.9145,0.9184,176000.0],["1988-11-18",0.9222,0.9261,0.9184,0.9261,276800.0],["1988-11-21",0.9222,0.9299,0.9222,0.9261,476800.0],["1988-11-22",0.9261,0.9338,0.9222,0.9299,606400.0],["1988-11-23",0.9299,0.9299,0.9222,0.9261,324800.0],["1988-11-25",0.9189,0.9189,0.9111,0.915,153600.0],["1988-11-28",0.915,0.9228,0.9111,0.915,523200.0],["1988-11-29",0.9228,0.9345,0.915,0.9345,630400.0],["1988-11-30",0.9267,0.9345,0.9189,0.9267,379200.0],["1988-12-01",0.9228,0.9228,0.915,0.915,518400.0],["1988-12-02",0.9111,0.9189,0.9111,0.915,292800.0],["1988-12-05",0.9228,0.9345,0.9189,0.9228,369600.0],["1988-12-06",0.9228,0.9423,0.9228,0.9384,352000.0],["1988-12-07",0.9306,0.9423,0.9267,0.9267,1160000.0],["1988-12-08",0.9267,0.9306,0.9189,0.9267,363200.0],["1988-12-09",0.9228,0.9267,0.915,0.9189,1411200.0],["1988-12-12",0.915,0.9189,0.9111,0.9111,340800.0],["1988-12-13",0.9033,0.9111,0.9033,0.9033,116800.0],["1988-12-14",0.9033,0.915,0.9033,0.9111,628800.0],["1988-12-15",0.9033,0.9111,0.9033,0.9033,387200.0],["1988-12-16",0.9033,0.915,0.8994,0.915,3030400.0],["1988-12-19",0.9072,0.9267,0.9033,0.9267,640000.0],["1988-12-20",0.9228,0.9345,0.9228,0.9228,280000.0],["1988-12-21",0.9228,0.9228,0.915,0.9228,569600.0],["1988-12-22",0.9189,0.9189,0.8994,0.9033,657600.0],["1988-12-23",0.8994,0.9033,0.8955,0.8955,144000.0],["1988-12-27",0.8916,0.8916,0.8683,0.8683,494400.0],["1988-12-28",0.8761,0.8761,0.8644,0.8722,481600.0],["1988-12-29",0.8722,0.8839,0.8722,0.8839,555200.0],["1988-12-30",0.88,0.8878,0.8683,0.8683,627200.0],["1989-01-03",0.8683,0.8722,0.8644,0.8722,310400.0],["1989-01-04",0.8683,0.88,0.8683,0.88,608000.0],["1989-01-05",0.88,0.8839,0.8449,0.8566,440000.0],["1989-01-06",0.8488,0.8566,0.8449,0.8527,265600.0],["1989-01-09",0.8527,0.8566,0.8449,0.8527,712000.0],["1989-01-10",0.8527,0.8566,0.8449,0.8488,545600.0],["1989-01-11",0.8449,0.8449,0.8177,0.8255,796800.0],["1989-01-12",0.8255,0.8255,0.8099,0.8177,560000.0],["1989-01-13",0.8177,0.8371,0.8177,0.8332,532800.0],["1989-01-16",0.8371,0.841,0.8294,0.8371,374400.0],["1989-01-17",0.841,0.841,0.8255,0.8255,673600.0],["1989-01-18",0.8332,0.8488,0.8293,0.8488,403200.0],["1989-01-19",0.8488,0.8527,0.841,0.841,408000.0],["1989-01-20",0.8488,0.8527,0.841,0.8488,355200.0],["1989-01-23",0.841,0.8527,0.8293,0.8293,264000.0],["1989-01-24",0.8371,0.841,0.8293,0.8332,500800.0],["1989-01-25",0.841,0.841,0.8294,0.8371,558400.0],["1989-01-26",0.8255,0.8488,0.8177,0.841,1024000.0],["1989-01-27",0.8488,0.8527,0.8293,0.8293,1091200.0],["1989-01-30",0.8293,0.8332,0.8216,0.8293,724800.0],["1989-01-31",0.8371,0.8371,0.8293,0.8332,251200.0],["1989-02-01",0.8371,0.8371,0.8255,0.8255,649600.0],["1989-02-02",0.8293,0.8293,0.8177,0.8216,345600.0],["1989-02-03",0.8255,0.8371,0.8177,0.8332,1481600.0],["1989-02-06",0.8371,0.8371,0.8138,0.8138,1238400.0],["1989-02-07",0.8177,0.8332,0.8138,0.8332,867200.0],["1989-02-08",0.8332,0.8332,0.8216,0.8293,291200.0],["1989-02-09",0.8255,0.8371,0.806,0.8255,512000.0],["1989-02-10",0.8255,0.8294,0.8138,0.8138,192000.0],["1989-02-13",0.8099,0.8099,0.8021,0.8099,444800.0],["1989-02-14",0.8099,0.8177,0.806,0.806,1025600.0],["1989-02-15",0.8099,0.8332,0.8099,0.8255,585600.0],["1989-02-16",0.8255,0.841,0.8255,0.8371,1624000.0],["1989-02-17",0.8332,0.8371,0.8332,0.8371,491200.0],["1989-02-21",0.8299,0.8378,0.8299,0.8338,404800.0],["1989-02-22",0.8299,0.8378,0.8181,0.8181,982400.0],["1989-02-23",0.8181,0.826,0.8181,0.826,542400.0],["1989-02-24",0.822,0.826,0.822,0.822,408000.0],["1989-02-27",0.8181,0.826,0.8102,0.8142,436800.0],["1989-02-28",0.8102,0.822,0.8063,0.8181,448000.0],["1989-03-01",0.822,0.822,0.8024,0.8063,888000.0],["1989-03-02",0.8063,0.8063,0.7945,0.7984,678400.0],["1989-03-03",0.7984,0.7984,0.7945,0.7984,713600.0],["1989-03-06",0.8024,0.8063,0.7984,0.8024,840000.0],["1989-03-07",0.8063,0.8063,0.7984,0.8024,675200.0],["1989-03-08",0.8024,0.8181,0.7984,0.8063,1144000.0],["1989-03-09",0.8102,0.8338,0.8063,0.8338,1060800.0],["1989-03-10",0.8338,0.8496,0.826,0.8496,971200.0],["1989-03-13",0.8496,0.8771,0.8456,0.8732,822400.0],["1989-03-14",0.8732,0.8771,0.8692,0.8692,662400.0],["1989-03-15",0.8692,0.8771,0.8653,0.8653,468800.0],["1989-03-16",0.8653,0.8732,0.8574,0.8653,499200.0],["1989-03-17",0.8535,0.8535,0.8338,0.8378,795200.0],["1989-03-20",0.8417,0.8417,0.8338,0.8417,206400.0],["1989-03-21",0.8456,0.8574,0.8456,0.8535,577600.0],["1989-03-22",0.8574,0.8614,0.8535,0.8574,284800.0],["1989-03-23",0.8574,0.8732,0.8574,0.8692,305600.0],["1989-03-27",0.8692,0.9007,0.8692,0.8928,1203200.0],["1989-03-28",0.8928,0.9125,0.8928,0.9086,625600.0],["1989-03-29",0.9086,0.9125,0.9007,0.9125,348800.0],["1989-03-30",0.9086,0.9125,0.8968,0.8968,491200.0],["1989-03-31",0.9046,0.9086,0.8968,0.9007,620800.0],["1989-04-03",0.9007,0.9086,0.8928,0.9046,150400.0],["1989-04-04",0.9007,0.9046,0.8968,0.8968,526400.0],["1989-04-05",0.8889,0.8968,0.8732,0.8732,1398400.0],["1989-04-06",0.8732,0.8771,0.8653,0.8692,190400.0],["1989-04-07",0.8653,0.8771,0.8653,0.8732,398400.0],["1989-04-10",0.881,0.881,0.8732,0.8732,182400.0],["1989-04-11",0.8771,0.881,0.8732,0.8771,219200.0],["1989-04-12",0.8771,0.885,0.8771,0.885,603200.0],["1989-04-13",0.881,0.8889,0.8771,0.8889,281600.0],["1989-04-14",0.8889,0.8889,0.881,0.8889,328000.0],["1989-04-17",0.881,0.8889,0.8771,0.8771,305600.0],["1989-04-18",0.8771,0.8889,0.8771,0.885,540800.0],["1989-04-19",0.8889,0.9007,0.885,0.8968,560000.0],["1989-04-20",0.8928,0.8928,0.881,0.881,241600.0],["1989-04-21",0.8889,0.8889,0.8771,0.885,432000.0],["1989-04-24",0.885,0.8889,0.881,0.885,222400.0],["1989-04-25",0.885,0.8889,0.881,0.881,99200.0],["1989-04-26",0.881,0.885,0.8732,0.881,342400.0],["1989-04-27",0.8771,0.885,0.8771,0.881,307200.0],["1989-04-28",0.8771,0.881,0.8732,0.881,532800.0],["1989-05-01",0.8732,0.881,0.8732,0.881,260800.0],["1989-05-02",0.885,0.8889,0.8771,0.8771,142400.0],["1989-05-03",0.8771,0.881,0.8732,0.8771,564800.0],["1989-05-04",0.8771,0.881,0.8771,0.8771,275200.0],["1989-05-05",0.8771,0.885,0.8771,0.8771,465600.0],["1989-05-08",0.881,0.881,0.8653,0.8692,220800.0],["1989-05-09",0.8653,0.8653,0.8299,0.8338,1065600.0],["1989-05-10",0.826,0.8338,0.822,0.822,692800.0],["1989-05-11",0.822,0.8378,0.8181,0.8378,974400.0],["1989-05-12",0.8417,0.8496,0.8338,0.8417,1116800.0],["1989-05-15",0.8417,0.8535,0.8417,0.8496,489600.0],["1989-05-16",0.8378,0.8456,0.8338,0.8378,694400.0],["1989-05-17",0.8417,0.8456,0.8378,0.8456,326400.0],["1989-05-18",0.8456,0.8496,0.8378,0.8417,124800.0],["1989-05-19",0.8378,0.8496,0.8378,0.8417,996800.0],["1989-05-22",0.8417,0.8456,0.8338,0.8417,675200.0],["1989-05-23",0.8338,0.8535,0.8338,0.8535,396800.0],["1989-05-24",0.8456,0.8574,0.8456,0.8574,348800.0],["1989-05-25",0.8541,0.866,0.8541,0.8581,548800.0],["1989-05-26",0.866,0.8898,0.862,0.8898,617600.0],["1989-05-30",0.8898,0.8938,0.8859,0.8859,849600.0],["1989-05-31",0.8859,0.9057,0.8859,0.9018,680000.0],["1989-06-01",0.8938,0.9018,0.8938,0.8978,147200.0],["1989-06-02",0.9057,0.9057,0.8938,0.9057,1233600.0],["1989-06-05",0.9057,0.9057,0.8938,0.8978,512000.0],["1989-06-06",0.8938,0.9018,0.8898,0.8978,337600.0],["1989-06-07",0.9018,0.9097,0.8938,0.9057,1558400.0],["1989-06-08",0.9018,0.9057,0.8978,0.9018,185600.0],["1989-06-09",0.8978,0.9018,0.8938,0.8938,427200.0],["1989-06-12",0.8938,0.8938,0.8859,0.8898,305600.0],["1989-06-13",0.8859,0.8978,0.8859,0.8938,1168000.0],["1989-06-14",0.8938,0.8978,0.8898,0.8938,584000.0],["1989-06-15",0.8938,0.9057,0.8938,0.9018,761600.0],["1989-06-16",0.8898,0.9057,0.8859,0.9057,1273600.0],["1989-06-19",0.9057,0.9177,0.8978,0.9137,342400.0],["1989-06-20",0.9177,0.9177,0.9097,0.9097,305600.0],["1989-06-21",0.9097,0.9256,0.9097,0.9137,566400.0],["1989-06-22",0.9137,0.9177,0.9018,0.9177,281600.0],["1989-06-23",0.9137,0.9177,0.9097,0.9177,158400.0],["1989-06-26",0.9177,0.9216,0.9137,0.9216,228800.0],["1989-06-27",0.9177,0.9177,0.9097,0.9137,1187200.0],["1989-06-28",0.9097,0.9137,0.8938,0.8978,124800.0],["1989-06-29",0.8898,0.8938,0.866,0.866,177600.0],["1989-06-30",0.87,0.874,0.862,0.87,1080000.0],["1989-07-03",0.87,0.87,0.8462,0.8581,750400.0],["1989-07-05",0.8541,0.874,0.8541,0.87,433600.0],["1989-07-06",0.8859,0.8859,0.874,0.8779,256000.0],["1989-07-07",0.874,0.8859,0.87,0.8779,236800.0],["1989-07-10",0.8819,0.8819,0.874,0.8779,182400.0],["1989-07-11",0.8779,0.8898,0.8779,0.8819,990400.0],["1989-07-12",0.8779,0.8898,0.874,0.8898,214400.0],["1989-07-13",0.8819,0.9057,0.8819,0.8978,275200.0],["1989-07-14",0.9018,0.9177,0.8898,0.9137,369600.0],["1989-07-17",0.9097,0.9137,0.9018,0.9057,113600.0],["1989-07-18",0.9216,0.9455,0.9177,0.9296,1176000.0],["1989-07-19",0.9415,1.009,0.9375,0.9852,2516800.0],["1989-07-20",0.9772,0.9852,0.9415,0.9415,2025600.0],["1989-07-21",0.9415,0.9653,0.9415,0.9614,452800.0],["1989-07-24",0.9653,0.9892,0.9614,0.9772,1224000.0],["1989-07-25",0.9812,0.9971,0.9653,0.9971,1232000.0],["1989-07-26",0.9892,1.009,0.9852,0.9931,412800.0],["1989-07-27",0.9772,1.0051,0.9772,1.0051,995200.0],["1989-07-28",1.0051,1.0249,1.0051,1.017,771200.0],["1989-07-31",1.013,1.0567,1.013,1.0329,1348800.0],["1989-08-01",1.0368,1.0408,1.0249,1.0289,708800.0],["1989-08-02",1.0249,1.0368,1.017,1.0209,3305600.0],["1989-08-03",1.0249,1.0448,1.0249,1.0329,2092800.0],["1989-08-04",1.0289,1.0368,1.0289,1.0368,531200.0],["1989-08-07",1.0329,1.0924,1.0329,1.0845,1241600.0],["1989-08-08",1.0845,1.0885,1.0567,1.0607,1096000.0],["1989-08-09",1.0686,1.0805,1.0487,1.0487,624000.0],["1989-08-10",1.0487,1.0607,1.0329,1.0607,579200.0],["1989-08-11",1.0686,1.0766,1.0646,1.0766,476800.0],["1989-08-14",1.0686,1.0805,1.0686,1.0686,478400.0],["1989-08-15",1.0766,1.0805,1.0646,1.0726,174400.0],["1989-08-16",1.0766,1.0766,1.0646,1.0646,286400.0],["1989-08-17",1.0726,1.0726,1.0408,1.0527,641600.0],["1989-08-18",1.0448,1.0527,1.0408,1.0487,352000.0],["1989-08-21",1.0527,1.0527,1.0368,1.0368,233600.0],["1989-08-22",1.0408,1.0487,1.0329,1.0487,254400.0],["1989-08-23",1.0488,1.0488,1.0368,1.0448,812800.0],["1989-08-24",1.0487,1.0686,1.0448,1.0686,622400.0],["1989-08-25",1.0686,1.0766,1.0646,1.0726,315200.0],["1989-08-28",1.0615,1.0816,1.0575,1.0735,158400.0],["1989-08-29",1.0695,1.0816,1.0695,1.0776,172800.0],["1989-08-30",1.0776,1.0856,1.0695,1.0776,609600.0],["1989-08-31",1.0816,1.0896,1.0735,1.0856,160000.0],["1989-09-01",1.0856,1.0896,1.0856,1.0896,316800.0],["1989-09-05",1.0816,1.0896,1.0776,1.0816,324800.0],["1989-09-06",1.0856,1.0856,1.0455,1.0535,452800.0],["1989-09-07",1.0655,1.0655,1.0455,1.0455,230400.0],["1989-09-08",1.0535,1.0535,1.0295,1.0295,264000.0],["1989-09-11",1.0215,1.0295,1.0095,1.0215,400000.0],["1989-09-12",1.0255,1.0255,1.0135,1.0135,107200.0],["1989-09-13",1.0054,1.0054,0.9854,0.9894,1312000.0],["1989-09-14",0.9894,1.0095,0.9894,1.0014,260800.0],["1989-09-15",0.9934,1.0054,0.9894,1.0054,782400.0],["1989-09-18",1.0054,1.0175,1.0014,1.0054,248000.0],["1989-09-19",0.9974,1.0054,0.9894,0.9894,444800.0],["1989-09-20",0.9894,1.0014,0.9814,1.0014,408000.0],["1989-09-21",1.0014,1.0095,0.9934,1.0054,508800.0],["1989-09-22",1.0054,1.0095,0.9854,0.9934,240000.0],["1989-09-25",0.9894,0.9894,0.9574,0.9574,2044800.0],["1989-09-26",0.9574,0.9734,0.9494,0.9494,508800.0],["1989-09-27",0.9534,0.9654,0.9494,0.9494,185600.0],["1989-09-28",0.9494,0.9534,0.9373,0.9414,4547200.0],["1989-09-29",0.9494,0.9534,0.9373,0.9414,188800.0],["1989-10-02",0.9373,0.9614,0.9373,0.9614,166400.0],["1989-10-03",0.9614,0.9694,0.9614,0.9694,124800.0],["1989-10-04",0.9734,0.9814,0.9654,0.9734,110400.0],["1989-10-05",0.9694,0.9894,0.9694,0.9734,435200.0],["1989-10-06",0.9734,0.9734,0.9454,0.9494,283200.0],["1989-10-09",0.9574,0.9614,0.9534,0.9534,46400.0],["1989-10-10",0.9494,0.9614,0.9454,0.9614,200000.0],["1989-10-11",0.9614,0.9654,0.9534,0.9614,969600.0],["1989-10-12",0.9534,0.9534,0.9373,0.9454,270400.0],["1989-10-13",0.9414,0.9534,0.9373,0.9373,400000.0],["1989-10-16",0.9253,0.9454,0.8893,0.9414,1286400.0],["1989-10-17",0.9333,0.9374,0.9213,0.9293,305600.0],["1989-10-18",0.9253,0.9374,0.9213,0.9293,219200.0],["1989-10-19",0.9333,0.9414,0.9293,0.9333,292800.0],["1989-10-20",0.9373,0.9373,0.9213,0.9333,70400.0],["1989-10-23",0.9333,0.9373,0.9173,0.9253,118400.0],["1989-10-24",0.9173,0.9253,0.8853,0.8893,366400.0],["1989-10-25",0.8973,0.9133,0.8973,0.9053,691200.0],["1989-10-26",0.9013,0.9093,0.8893,0.8933,1926400.0],["1989-10-27",0.9013,0.9013,0.8733,0.8773,347200.0],["1989-10-30",0.8813,0.8893,0.8773,0.8853,150400.0],["1989-10-31",0.8893,0.9494,0.8813,0.9454,718400.0],["1989-11-01",0.9414,0.9494,0.9373,0.9494,393600.0],["1989-11-02",0.9494,0.9534,0.9454,0.9494,494400.0],["1989-11-03",0.9574,0.9574,0.9494,0.9494,625600.0],["1989-11-06",0.9414,0.9494,0.9373,0.9454,430400.0],["1989-11-07",0.9494,0.9614,0.9494,0.9574,323200.0],["1989-11-08",0.9534,0.9614,0.9534,0.9574,113600.0],["1989-11-09",0.9534,0.9614,0.9534,0.9574,148800.0],["1989-11-10",0.9574,0.9614,0.9534,0.9614,281600.0],["1989-11-13",0.9614,0.9734,0.9534,0.9734,134400.0],["1989-11-14",0.9734,0.9814,0.9694,0.9694,1057600.0],["1989-11-15",0.9774,0.9854,0.9734,0.9814,136000.0],["1989-11-16",0.9854,0.9894,0.9734,0.9854,224000.0],["1989-11-17",0.9774,0.9854,0.9734,0.9774,169600.0],["1989-11-20",0.9774,0.9774,0.9694,0.9694,707200.0],["1989-11-21",0.9694,0.9774,0.9654,0.9694,2078400.0],["1989-11-22",0.9734,0.9774,0.9694,0.9774,227200.0],["1989-11-24",0.9694,0.9734,0.9694,0.9694,70400.0],["1989-11-27",0.9663,0.9865,0.9663,0.9785,88000.0],["1989-11-28",0.9744,0.9825,0.9744,0.9785,124800.0],["1989-11-29",0.9825,0.9865,0.9785,0.9865,102400.0],["1989-11-30",0.9785,0.9906,0.9785,0.9865,385600.0],["1989-12-01",0.9865,0.9946,0.9865,0.9946,374400.0],["1989-12-04",0.9946,0.9946,0.9623,0.9623,270400.0],["1989-12-05",0.9582,0.9623,0.934,0.934,476800.0],["1989-12-06",0.934,0.9542,0.934,0.9502,528000.0],["1989-12-07",0.9582,0.9582,0.938,0.938,361600.0],["1989-12-08",0.938,0.9502,0.938,0.9502,552000.0],["1989-12-11",0.9542,0.9582,0.9461,0.9582,756800.0],["1989-12-12",0.9623,0.9906,0.9542,0.9825,1104000.0],["1989-12-13",0.9825,0.9987,0.9825,0.9987,1084800.0],["1989-12-14",0.9906,1.0148,0.9906,1.0027,801600.0],["1989-12-15",1.0148,1.0189,1.0068,1.0189,612800.0],["1989-12-18",1.0229,1.0431,1.0229,1.027,254400.0],["1989-12-19",1.027,1.0512,1.027,1.0431,472000.0],["1989-12-20",1.0431,1.0512,1.0391,1.0472,417600.0],["1989-12-21",1.0512,1.0512,1.0472,1.0472,499200.0],["1989-12-22",1.0512,1.0553,1.0431,1.0472,320000.0],["1989-12-26",1.0472,1.0553,1.0472,1.0512,49600.0],["1989-12-27",1.0512,1.0593,1.0512,1.0593,115200.0],["1989-12-28",1.0593,1.0674,1.0553,1.0674,582400.0],["1989-12-29",1.0674,1.0957,1.0674,1.0876,569600.0],["1990-01-02",1.0876,1.0957,1.0674,1.0957,857600.0],["1990-01-03",1.0957,1.0957,1.0634,1.0634,470400.0],["1990-01-04",1.0674,1.0755,1.0674,1.0755,497600.0],["1990-01-05",1.0755,1.0917,1.0755,1.0836,401600.0],["1990-01-08",1.0795,1.1038,1.0795,1.0997,1403200.0],["1990-01-09",1.1038,1.1159,1.0997,1.0997,736000.0],["1990-01-10",1.0997,1.1159,1.0997,1.1078,945600.0],["1990-01-11",1.1038,1.1119,1.0997,1.0997,606400.0],["1990-01-12",1.0997,1.1038,1.0917,1.0917,1107200.0],["1990-01-15",1.0876,1.0876,1.0795,1.0836,556800.0],["1990-01-16",1.0795,1.0836,1.0714,1.0755,508800.0],["1990-01-17",1.0714,1.0714,1.0674,1.0714,368000.0],["1990-01-18",1.0674,1.0755,1.0593,1.0714,425600.0],["1990-01-19",1.0795,1.0795,1.0714,1.0714,384000.0],["1990-01-22",1.0674,1.0714,1.0512,1.0512,518400.0],["1990-01-23",1.0553,1.0634,1.0553,1.0553,326400.0],["1990-01-24",1.0553,1.0553,1.0108,1.0108,563200.0],["1990-01-25",1.0068,1.0108,0.9825,0.9906,315200.0],["1990-01-26",0.9865,1.0027,0.9785,0.9906,382400.0],["1990-01-29",0.9946,1.0068,0.9865,0.9946,944000.0],["1990-01-30",0.9865,0.9946,0.9785,0.9785,278400.0],["1990-01-31",0.9825,1.0068,0.9825,1.0068,449600.0],["1990-02-01",1.0027,1.0068,1.0027,1.0068,305600.0],["1990-02-02",1.0027,1.0068,1.0027,1.0068,420800.0],["1990-02-05",0.9946,0.9987,0.9906,0.9906,332800.0],["1990-02-06",0.9906,0.9946,0.9865,0.9865,172800.0],["1990-02-07",0.9785,0.9785,0.9704,0.9744,452800.0],["1990-02-08",0.9744,0.9785,0.9744,0.9744,240000.0],["1990-02-09",0.9785,0.9825,0.9744,0.9825,342400.0],["1990-02-12",0.9825,0.9987,0.9785,0.9785,644800.0],["1990-02-13",0.9744,0.9744,0.9582,0.9663,304000.0],["1990-02-14",0.9623,0.9704,0.9582,0.9623,169600.0],["1990-02-15",0.9461,0.9582,0.9461,0.9542,256000.0],["1990-02-16",0.9502,0.9542,0.9421,0.9421,203200.0],["1990-02-20",0.9421,0.9421,0.9299,0.934,462400.0],["1990-02-21",0.9299,0.9461,0.9259,0.9461,276800.0],["1990-02-22",0.9502,0.9542,0.9138,0.9138,305600.0],["1990-02-23",0.9188,0.9352,0.9188,0.927,145600.0],["1990-02-26",0.927,0.9515,0.927,0.9474,307200.0],["1990-02-27",0.9474,0.9842,0.9474,0.976,412800.0],["1990-02-28",0.9801,1.0005,0.9801,0.9882,204800.0],["1990-03-01",0.9964,1.0087,0.9842,0.9842,256000.0],["1990-03-02",0.9923,1.0046,0.9882,1.0005,198400.0],["1990-03-05",0.9923,1.0005,0.9842,0.9842,185600.0],["1990-03-06",0.9923,0.9923,0.976,0.9801,256000.0],["1990-03-07",0.9719,0.976,0.9515,0.9515,131200.0],["1990-03-08",0.9556,0.976,0.9556,0.9719,356800.0],["1990-03-09",0.9719,0.9801,0.9678,0.976,273600.0],["1990-03-12",0.9719,0.9842,0.9678,0.9842,84800.0],["1990-03-13",0.9842,0.9842,0.9474,0.9515,457600.0],["1990-03-14",0.9515,0.9678,0.9515,0.9637,140800.0],["1990-03-15",0.9719,0.9719,0.9637,0.9678,225600.0],["1990-03-16",0.976,0.9801,0.9678,0.976,241600.0],["1990-03-19",0.9678,0.9964,0.9637,0.9964,430400.0],["1990-03-20",0.9964,1.0127,0.9882,0.9882,484800.0],["1990-03-21",0.9842,0.9923,0.976,0.976,96000.0],["1990-03-22",0.976,0.9801,0.976,0.976,216000.0],["1990-03-23",0.976,0.976,0.9678,0.9719,83200.0],["1990-03-26",0.976,1.0087,0.976,1.0046,288000.0],["1990-03-27",0.9964,1.0209,0.9964,1.0209,256000.0],["1990-03-28",1.0168,1.0168,1.0046,1.0127,153600.0],["1990-03-29",1.0127,1.0209,1.0087,1.0168,475200.0],["1990-03-30",1.0209,1.0291,1.0168,1.0209,209600.0],["1990-04-02",1.0291,1.0291,1.0168,1.0291,446400.0],["1990-04-03",1.0291,1.0618,1.0291,1.0577,1126400.0],["1990-04-04",1.0536,1.0658,1.0413,1.0454,456000.0],["1990-04-05",1.0536,1.0618,1.0495,1.0577,225600.0],["1990-04-06",1.0618,1.0618,1.0332,1.0413,601600.0],["1990-04-09",1.0373,1.0536,1.0373,1.0454,419200.0],["1990-04-10",1.0454,1.0536,1.0373,1.0373,300800.0],["1990-04-11",1.0413,1.0495,1.0373,1.0454,123200.0],["1990-04-12",1.0413,1.0536,1.0413,1.0495,40000.0],["1990-04-16",1.0495,1.0536,1.0373,1.0373,331200.0],["1990-04-17",1.0413,1.0413,1.0332,1.0373,308800.0],["1990-04-18",1.0454,1.0454,1.0168,1.0209,510400.0],["1990-04-19",1.0209,1.0332,1.0209,1.025,280000.0],["1990-04-20",1.0209,1.0291,1.0046,1.0046,374400.0],["1990-04-23",1.0046,1.0087,0.9964,1.0046,220800.0],["1990-04-24",0.9964,1.0005,0.9964,0.9964,227200.0],["1990-04-25",1.0127,1.0209,1.0005,1.0168,294400.0],["1990-04-26",1.0209,1.0332,1.0209,1.0291,188800.0],["1990-04-27",1.0291,1.0332,1.025,1.0291,176000.0],["1990-04-30",1.0209,1.0413,1.0209,1.0413,326400.0],["1990-05-01",1.0332,1.0413,1.0291,1.0373,308800.0],["1990-05-02",1.0373,1.0536,1.0332,1.0536,244800.0],["1990-05-03",1.0618,1.0699,1.0577,1.0618,182400.0],["1990-05-04",1.0618,1.0699,1.0618,1.0658,264000.0],["1990-05-07",1.0658,1.0863,1.0658,1.0822,296000.0],["1990-05-08",1.0781,1.0781,1.0658,1.0699,523200.0],["1990-05-09",1.0699,1.0699,1.0536,1.0618,249600.0],["1990-05-10",1.0618,1.0699,1.0495,1.0495,180800.0],["1990-05-11",1.0536,1.0618,1.0413,1.0577,555200.0],["1990-05-14",1.0577,1.0822,1.0577,1.0781,876800.0],["1990-05-15",1.0699,1.074,1.0495,1.0577,388800.0],["1990-05-16",1.0577,1.0577,1.0454,1.0495,198400.0],["1990-05-17",1.0495,1.0577,1.0413,1.0454,152000.0],["1990-05-18",1.0413,1.0536,1.0373,1.0454,297600.0],["1990-05-21",1.0454,1.0495,1.0373,1.0454,376000.0],["1990-05-22",1.0373,1.0413,1.0046,1.0127,963200.0],["1990-05-23",1.0127,1.0168,1.0005,1.0168,846400.0],["1990-05-24",1.0127,1.0168,1.0087,1.0087,883200.0],["1990-05-25",1.0055,1.0097,1.0055,1.0055,68800.0],["1990-05-29",1.0055,1.022,1.0055,1.022,700800.0],["1990-05-30",1.022,1.022,1.0097,1.0097,523200.0],["1990-05-31",1.0055,1.0179,1.0055,1.0138,345600.0],["1990-06-01",1.0179,1.0179,0.989,0.9932,448000.0],["1990-06-04",1.0014,1.0138,1.0014,1.0138,651200.0],["1990-06-05",1.0055,1.0097,0.9849,0.9932,444800.0],["1990-06-06",0.989,0.9973,0.9849,0.9849,1176000.0],["1990-06-07",0.989,1.0014,0.989,0.9973,601600.0],["1990-06-08",0.9973,0.9973,0.989,0.989,467200.0],["1990-06-11",0.9932,1.0055,0.9932,1.0014,1275200.0],["1990-06-12",1.0097,1.0138,0.9973,1.0055,475200.0],["1990-06-13",1.0055,1.0055,0.9932,0.9973,105600.0],["1990-06-14",0.9973,1.0014,0.9932,1.0014,528000.0],["1990-06-15",0.9932,0.9973,0.9932,0.9932,1374400.0],["1990-06-18",0.989,0.9932,0.989,0.989,360000.0],["1990-06-19",0.9932,0.9973,0.989,0.989,132800.0],["1990-06-20",0.989,1.0014,0.989,0.9932,1448000.0],["1990-06-21",0.9973,1.0097,0.9849,1.0097,2361600.0],["1990-06-22",1.0055,1.0344,1.0055,1.0097,633600.0],["1990-06-25",1.0138,1.0179,1.0055,1.0097,860800.0],["1990-06-26",1.0179,1.0303,1.0138,1.0138,169600.0],["1990-06-27",1.022,1.0303,1.0179,1.0179,305600.0],["1990-06-28",1.0179,1.0344,1.0179,1.0303,281600.0],["1990-06-29",1.0303,1.0303,1.022,1.0261,185600.0],["1990-07-02",1.022,1.0509,1.022,1.0509,286400.0],["1990-07-03",1.0509,1.0632,1.0467,1.055,201600.0],["1990-07-05",1.055,1.055,1.0385,1.0509,302400.0],["1990-07-06",1.0426,1.055,1.0426,1.0509,353600.0],["1990-07-09",1.0509,1.0838,1.0509,1.0797,633600.0],["1990-07-10",1.0797,1.088,1.0756,1.0797,483200.0],["1990-07-11",1.0756,1.0921,1.0674,1.088,753600.0],["1990-07-12",1.0838,1.088,1.0632,1.0715,323200.0],["1990-07-13",1.0632,1.0838,1.0509,1.0756,884800.0],["1990-07-16",1.0715,1.0838,1.0715,1.0838,545600.0],["1990-07-17",1.0797,1.088,1.0715,1.088,163200.0],["1990-07-18",1.1003,1.125,1.1003,1.1168,596800.0],["1990-07-19",1.1209,1.125,1.1127,1.1209,292800.0],["1990-07-20",1.1209,1.125,1.088,1.1003,400000.0],["1990-07-23",1.088,1.1003,1.0673,1.0962,726400.0],["1990-07-24",1.0921,1.1044,1.0756,1.1044,416000.0],["1990-07-25",1.088,1.1086,1.088,1.1044,91200.0],["1990-07-26",1.1044,1.1044,1.0838,1.0921,211200.0],["1990-07-27",1.0756,1.0756,1.0591,1.0715,448000.0],["1990-07-30",1.0797,1.0838,1.0673,1.0797,192000.0],["1990-07-31",1.0838,1.125,1.0838,1.1127,1113600.0],["1990-08-01",1.1127,1.125,1.1127,1.1127,427200.0],["1990-08-02",1.1044,1.1044,1.0797,1.0838,134400.0],["1990-08-03",1.0838,1.0838,1.0509,1.0509,534400.0],["1990-08-06",1.0344,1.0344,1.0014,1.0097,302400.0],["1990-08-07",1.0097,1.0097,0.9973,1.0055,840000.0],["1990-08-08",1.0138,1.0138,1.0014,1.0097,380800.0],["1990-08-09",1.0055,1.0097,0.9973,1.0055,137600.0],["1990-08-10",1.0097,1.022,1.0014,1.0014,1435200.0],["1990-08-13",1.0014,1.0055,0.9973,1.0055,84800.0],["1990-08-14",1.0097,1.0179,1.0055,1.0097,201600.0],["1990-08-15",1.0179,1.0303,1.0179,1.0303,430400.0],["1990-08-16",1.022,1.0344,1.0138,1.0303,588800.0],["1990-08-17",1.0303,1.0344,1.022,1.0261,705600.0],["1990-08-20",1.0261,1.0385,1.0261,1.0385,403200.0],["1990-08-21",1.0385,1.0426,1.0261,1.0426,712000.0],["1990-08-22",1.0426,1.0467,1.0344,1.0344,529600.0],["1990-08-23",1.022,1.022,0.9932,0.9932,441600.0],["1990-08-24",1.0014,1.022,0.989,0.9932,960000.0],["1990-08-27",0.9987,1.0111,0.9987,1.0111,372800.0],["1990-08-28",1.0111,1.0195,1.0111,1.0111,408000.0],["1990-08-29",1.0028,1.0153,1.0028,1.0028,268800.0],["1990-08-30",1.007,1.0153,0.9987,1.0028,265600.0],["1990-08-31",0.9987,0.9987,0.9779,0.9945,344000.0],["1990-09-04",0.9862,0.9862,0.9654,0.9695,280000.0],["1990-09-05",0.9737,0.9737,0.9654,0.9737,241600.0],["1990-09-06",0.9695,0.982,0.9695,0.982,630400.0],["1990-09-07",0.9695,0.9987,0.9695,0.9987,222400.0],["1990-09-10",1.007,1.0111,1.007,1.007,121600.0],["1990-09-11",1.0111,1.0153,1.0111,1.0111,75200.0],["1990-09-12",1.0153,1.0195,1.007,1.0111,166400.0],["1990-09-13",1.0111,1.0111,0.9779,0.982,638400.0],["1990-09-14",0.9779,0.9779,0.9529,0.9571,248000.0],["1990-09-17",0.9571,0.9612,0.9529,0.9571,291200.0],["1990-09-18",0.9529,0.9571,0.9487,0.9571,243200.0],["1990-09-19",0.9571,0.9571,0.9446,0.9529,249600.0],["1990-09-20",0.9529,0.9529,0.9487,0.9529,188800.0],["1990-09-21",0.9571,0.9571,0.9362,0.9362,995200.0],["1990-09-24",0.9321,0.9321,0.8988,0.8988,288000.0],["1990-09-25",0.9071,0.9071,0.8905,0.903,83200.0],["1990-09-26",0.8988,0.8988,0.8863,0.8905,268800.0],["1990-09-27",0.8988,0.8988,0.8822,0.8905,225600.0],["1990-09-28",0.8905,0.8988,0.878,0.8988,452800.0],["1990-10-01",0.903,0.9279,0.8988,0.9238,348800.0],["1990-10-02",0.9238,0.9321,0.9113,0.9113,659200.0],["1990-10-03",0.9154,0.9154,0.8988,0.8988,72000.0],["1990-10-04",0.8988,0.8988,0.8655,0.8697,864000.0],["1990-10-05",0.8655,0.8946,0.8655,0.8946,388800.0],["1990-10-08",0.8988,0.9154,0.8988,0.9154,75200.0],["1990-10-09",0.9113,0.9196,0.9113,0.9196,132800.0],["1990-10-10",0.9279,0.9362,0.9113,0.9154,262400.0],["1990-10-11",0.9154,0.9196,0.9113,0.9154,400000.0],["1990-10-12",0.9113,0.9487,0.9113,0.9487,259200.0],["1990-10-15",0.9446,0.9487,0.9321,0.9446,348800.0],["1990-10-16",0.9362,0.9487,0.9279,0.9279,129600.0],["1990-10-17",0.9113,0.9154,0.8946,0.8946,180800.0],["1990-10-18",0.9154,0.9529,0.9154,0.9529,1086400.0],["1990-10-19",0.9612,1.0111,0.9612,0.9987,636800.0],["1990-10-22",0.9903,1.0111,0.9903,1.0111,300800.0],["1990-10-23",1.007,1.0111,0.9903,0.9903,188800.0],["1990-10-24",0.9903,0.9903,0.9779,0.9903,558400.0],["1990-10-25",0.982,0.9862,0.9737,0.9862,68800.0],["1990-10-26",0.982,0.982,0.9487,0.9487,649600.0],["1990-10-29",0.9446,0.9529,0.8988,0.9071,1238400.0],["1990-10-30",0.903,0.9071,0.8905,0.9071,440000.0],["1990-10-31",0.9071,0.9113,0.8822,0.8822,142400.0],["1990-11-01",0.8697,0.8863,0.8655,0.8697,144000.0],["1990-11-02",0.8905,0.8988,0.8822,0.8988,433600.0],["1990-11-05",0.8988,0.9071,0.8946,0.9071,836800.0],["1990-11-06",0.8988,0.9113,0.8988,0.903,732800.0],["1990-11-07",0.8988,0.9071,0.8905,0.8988,659200.0],["1990-11-08",0.8905,0.8988,0.878,0.8988,684800.0],["1990-11-09",0.8988,0.9113,0.8905,0.9071,633600.0],["1990-11-12",0.9113,0.9196,0.9113,0.9154,76800.0],["1990-11-13",0.9154,0.9154,0.8988,0.903,107200.0],["1990-11-14",0.9071,0.9238,0.8946,0.9238,297600.0],["1990-11-15",0.9154,0.9321,0.9154,0.9321,385600.0],["1990-11-16",0.9238,0.9487,0.9238,0.9487,958400.0],["1990-11-19",0.9446,0.982,0.9446,0.982,360000.0],["1990-11-20",0.9779,0.9987,0.9779,0.9862,326400.0],["1990-11-21",0.9779,0.982,0.9487,0.9529,665600.0],["1990-11-23",0.9362,0.9446,0.8988,0.903,409600.0],["1990-11-26",0.9043,0.9253,0.8875,0.9253,313600.0],["1990-11-27",0.9169,0.9211,0.9085,0.9211,163200.0],["1990-11-28",0.9211,0.9253,0.9127,0.9169,140800.0],["1990-11-29",0.9085,0.9169,0.8917,0.8959,376000.0],["1990-11-30",0.9043,0.938,0.8959,0.9211,348800.0],["1990-12-03",0.9253,0.9253,0.9127,0.9169,100800.0],["1990-12-04",0.9085,0.9085,0.8875,0.9085,544000.0],["1990-12-05",0.9085,0.9211,0.9001,0.9211,123200.0],["1990-12-06",0.9295,0.9506,0.9253,0.9506,192000.0],["1990-12-07",0.9506,0.9548,0.9422,0.9422,174400.0],["1990-12-10",0.9506,0.9632,0.9506,0.9632,211200.0],["1990-12-11",0.9548,0.9716,0.9506,0.9674,179200.0],["1990-12-12",0.9758,0.9926,0.9716,0.9842,275200.0],["1990-12-13",0.9842,0.9968,0.98,0.98,252800.0],["1990-12-14",0.9674,0.9716,0.9632,0.9632,142400.0],["1990-12-17",0.959,0.959,0.9422,0.959,824000.0],["1990-12-18",0.9506,0.9548,0.9506,0.9548,420800.0],["1990-12-19",0.959,0.959,0.9337,0.9337,171200.0],["1990-12-20",0.9211,0.9253,0.9043,0.9085,496000.0],["1990-12-21",0.9001,0.9085,0.8917,0.9043,1260800.0],["1990-12-24",0.9001,0.9085,0.9001,0.9001,92800.0],["1990-12-26",0.9001,0.9043,0.9001,0.9001,20800.0],["1990-12-27",0.9085,0.9085,0.8917,0.8917,403200.0],["1990-12-28",0.9001,0.9085,0.8875,0.8917,430400.0],["1990-12-31",0.8917,0.9043,0.8917,0.9043,462400.0],["1991-01-02",0.9085,0.9211,0.9043,0.9043,347200.0],["1991-01-03",0.9043,0.9211,0.9001,0.9211,344000.0],["1991-01-04",0.9211,0.9422,0.9211,0.9422,302400.0],["1991-01-07",0.9337,0.938,0.9169,0.9169,134400.0],["1991-01-08",0.9169,0.9211,0.9085,0.9127,192000.0],["1991-01-09",0.9211,0.938,0.8959,0.9001,339200.0],["1991-01-10",0.9085,0.9085,0.8917,0.8959,142400.0],["1991-01-11",0.8959,0.9043,0.8875,0.8917,566400.0],["1991-01-14",0.8833,0.8833,0.8622,0.8707,256000.0],["1991-01-15",0.8707,0.8791,0.8664,0.8749,275200.0],["1991-01-16",0.8749,0.8875,0.8664,0.8791,246400.0],["1991-01-17",0.8875,0.8959,0.8749,0.8791,833600.0],["1991-01-18",0.8791,0.9043,0.8791,0.9043,632000.0],["1991-01-21",0.9001,0.9043,0.8959,0.9043,316800.0],["1991-01-22",0.9043,0.9295,0.9001,0.9253,577600.0],["1991-01-23",0.9253,0.9253,0.9001,0.9001,243200.0],["1991-01-24",0.9001,0.9085,0.9001,0.9043,731200.0],["1991-01-25",0.8875,0.8875,0.8664,0.8664,435200.0],["1991-01-28",0.8833,0.9001,0.8749,0.8959,1163200.0],["1991-01-29",0.8959,0.8959,0.8833,0.8875,760000.0],["1991-01-30",0.8917,0.9001,0.8875,0.8875,667200.0],["1991-01-31",0.8917,0.9127,0.8917,0.9085,654400.0],["1991-02-01",0.9001,0.9253,0.8959,0.9253,385600.0],["1991-02-04",0.9211,0.9506,0.9211,0.9506,494400.0],["1991-02-05",0.9422,0.9422,0.9253,0.9295,1001600.0],["1991-02-06",0.9337,0.9506,0.9295,0.9464,550400.0],["1991-02-07",0.9506,0.959,0.9337,0.9464,729600.0],["1991-02-08",0.9548,0.9842,0.9548,0.98,699200.0],["1991-02-11",0.98,1.0137,0.98,1.0095,1100800.0],["1991-02-12",1.0179,1.0305,1.0137,1.0263,1705600.0],["1991-02-13",1.0263,1.0389,1.0263,1.0347,312000.0],["1991-02-14",1.0347,1.0431,1.0179,1.0179,1171200.0],["1991-02-15",1.0263,1.0347,1.0053,1.0305,640000.0],["1991-02-19",1.0347,1.0347,1.001,1.001,496000.0],["1991-02-20",0.9968,1.001,0.9674,0.9674,206400.0],["1991-02-21",0.9758,0.9758,0.9674,0.9716,203200.0],["1991-02-22",0.9632,0.9674,0.9169,0.9211,564800.0],["1991-02-25",0.9225,0.931,0.9097,0.9182,481600.0],["1991-02-26",0.9097,0.9267,0.9055,0.9267,275200.0],["1991-02-27",0.931,0.9352,0.9182,0.9182,192000.0],["1991-02-28",0.9352,0.9352,0.9182,0.9225,448000.0],["1991-03-01",0.9097,0.9267,0.9055,0.9267,360000.0],["1991-03-04",0.9267,0.9437,0.9182,0.9352,729600.0],["1991-03-05",0.9352,0.948,0.9267,0.931,598400.0],["1991-03-06",0.9352,0.9352,0.914,0.9225,1315200.0],["1991-03-07",0.9267,0.948,0.9267,0.9395,644800.0],["1991-03-08",0.9395,0.9395,0.9182,0.9225,334400.0],["1991-03-11",0.9267,0.9267,0.9097,0.9225,806400.0],["1991-03-12",0.9225,0.9225,0.9097,0.9182,356800.0],["1991-03-13",0.9182,0.9182,0.9055,0.9097,588800.0],["1991-03-14",0.914,0.914,0.9055,0.9097,857600.0],["1991-03-15",0.9097,0.9267,0.9055,0.9267,694400.0],["1991-03-18",0.9267,0.9352,0.9225,0.931,312000.0],["1991-03-19",0.9182,0.9267,0.914,0.914,481600.0],["1991-03-20",0.914,0.931,0.914,0.9267,400000.0],["1991-03-21",0.9182,0.9225,0.9097,0.9097,859200.0],["1991-03-22",0.9012,0.9097,0.8927,0.9097,524800.0],["1991-03-25",0.9012,0.914,0.9012,0.9055,681600.0],["1991-03-26",0.897,0.9012,0.8885,0.8885,480000.0],["1991-03-27",0.8927,0.9012,0.8842,0.8842,689600.0],["1991-03-28",0.8927,0.897,0.8885,0.897,1004800.0],["1991-04-01",0.897,0.897,0.8885,0.8885,580800.0],["1991-04-02",0.897,0.9012,0.8885,0.897,1520000.0],["1991-04-03",0.9012,0.9225,0.9012,0.9182,2992000.0],["1991-04-04",0.9225,0.9225,0.9055,0.914,476800.0],["1991-04-05",0.9182,0.9225,0.9012,0.9097,670400.0],["1991-04-08",0.914,0.9182,0.9055,0.9182,212800.0],["1991-04-09",0.9182,0.9182,0.8885,0.897,769600.0],["1991-04-10",0.897,0.9012,0.8885,0.8927,491200.0],["1991-04-11",0.897,0.9012,0.8842,0.897,1753600.0],["1991-04-12",0.8927,0.897,0.8757,0.8842,574400.0],["1991-04-15",0.8757,0.8927,0.8757,0.8885,788800.0],["1991-04-16",0.8927,0.897,0.88,0.88,1024000.0],["1991-04-17",0.88,0.914,0.88,0.914,1432000.0],["1991-04-18",0.914,0.9565,0.9097,0.9522,2036800.0],["1991-04-19",0.9437,0.9522,0.931,0.931,300800.0],["1991-04-22",0.9225,0.948,0.9182,0.9395,3048000.0],["1991-04-23",0.948,0.9693,0.948,0.9693,1732800.0],["1991-04-24",0.9778,0.9778,0.9565,0.9693,1228800.0],["1991-04-25",0.9607,0.9735,0.9565,0.9607,686400.0],["1991-04-26",0.9522,0.9607,0.9437,0.9522,852800.0],["1991-04-29",0.9565,0.9607,0.948,0.948,326400.0],["1991-04-30",0.9395,0.9522,0.9395,0.9437,1003200.0],["1991-05-01",0.948,0.9607,0.9437,0.9522,841600.0],["1991-05-02",0.948,0.9522,0.9395,0.948,832000.0],["1991-05-03",0.9437,0.948,0.9395,0.9395,723200.0],["1991-05-06",0.9437,0.9437,0.931,0.9395,132800.0],["1991-05-07",0.9395,0.9437,0.931,0.931,473600.0],["1991-05-08",0.931,0.9352,0.9225,0.9267,611200.0],["1991-05-09",0.9267,0.9352,0.9182,0.931,1555200.0],["1991-05-10",0.9267,0.9352,0.9267,0.931,2700800.0],["1991-05-13",0.9352,0.9352,0.9267,0.931,342400.0],["1991-05-14",0.931,0.931,0.9097,0.9182,1764800.0],["1991-05-15",0.9225,0.931,0.9182,0.931,934400.0],["1991-05-16",0.931,0.9352,0.931,0.931,1236800.0],["1991-05-17",0.9352,0.9437,0.931,0.931,924800.0],["1991-05-20",0.9352,0.9395,0.931,0.9352,312000.0],["1991-05-21",0.931,0.948,0.931,0.948,556800.0],["1991-05-22",0.9437,0.9522,0.9437,0.9522,569600.0],["1991-05-23",0.9522,0.9693,0.9522,0.9607,860800.0],["1991-05-24",0.9578,0.9707,0.9535,0.9578,665600.0],["1991-05-28",0.9535,0.9707,0.9492,0.9664,384000.0],["1991-05-29",0.9793,0.9793,0.9664,0.9793,361600.0],["1991-05-30",0.9707,0.9836,0.9664,0.9836,593600.0],["1991-05-31",1.0094,1.0266,1.0094,1.0266,1120000.0],["1991-06-03",1.0223,1.0266,1.0094,1.0223,902400.0],["1991-06-04",1.0223,1.0308,1.0223,1.0266,529600.0],["1991-06-05",1.0308,1.0308,1.018,1.018,636800.0],["1991-06-06",1.0266,1.0308,1.0223,1.0308,385600.0],["1991-06-07",1.0137,1.0308,1.0137,1.0223,728000.0],["1991-06-10",1.0223,1.0266,1.0223,1.0223,176000.0],["1991-06-11",1.0223,1.0308,1.0223,1.0266,561600.0],["1991-06-12",1.0223,1.0223,0.9879,0.9922,758400.0],["1991-06-13",0.9965,1.018,0.9965,1.018,339200.0],["1991-06-14",1.0137,1.0266,1.0137,1.0266,484800.0],["1991-06-17",1.0308,1.0437,1.0308,1.0394,3139200.0],["1991-06-18",1.0437,1.0781,1.0437,1.0609,865600.0],["1991-06-19",1.0609,1.0781,1.0609,1.0609,956800.0],["1991-06-20",1.0566,1.0824,1.0566,1.0824,2046400.0],["1991-06-21",1.091,1.1039,1.0867,1.1039,1782400.0],["1991-06-24",1.0953,1.0996,1.0781,1.0781,1435200.0],["1991-06-25",1.0824,1.0867,1.0781,1.0824,700800.0],["1991-06-26",1.091,1.091,1.0738,1.0867,972800.0],["1991-06-27",1.0824,1.0953,1.0824,1.0953,968000.0],["1991-06-28",1.0953,1.0953,1.0781,1.0824,684800.0],["1991-07-01",1.0824,1.0953,1.0824,1.0953,824000.0],["1991-07-02",1.0867,1.1039,1.0867,1.1039,1025600.0],["1991-07-03",1.0953,1.0996,1.091,1.091,1014400.0],["1991-07-05",1.091,1.0996,1.091,1.0996,185600.0],["1991-07-08",1.091,1.1039,1.0867,1.0996,528000.0],["1991-07-09",1.1082,1.1082,1.0953,1.0996,526400.0],["1991-07-10",1.1039,1.1253,1.0996,1.1039,512000.0],["1991-07-11",1.1039,1.1253,1.1039,1.1253,328000.0],["1991-07-12",1.1296,1.1339,1.1082,1.1296,480000.0],["1991-07-15",1.1296,1.1425,1.1253,1.1425,609600.0],["1991-07-16",1.1382,1.1425,1.1382,1.1425,134400.0],["1991-07-17",1.1382,1.1511,1.1382,1.1468,838400.0],["1991-07-18",1.1425,1.1511,1.1382,1.1425,1726400.0],["1991-07-19",1.1339,1.1511,1.1339,1.1425,932800.0],["1991-07-22",1.1425,1.1425,1.1339,1.1339,227200.0],["1991-07-23",1.1425,1.1511,1.1382,1.1425,4348800.0],["1991-07-24",1.1425,1.1468,1.1382,1.1468,830400.0],["1991-07-25",1.1468,1.1554,1.1425,1.1554,5678400.0],["1991-07-26",1.1511,1.1597,1.1511,1.1554,315200.0],["1991-07-29",1.1468,1.1511,1.1382,1.1425,236800.0],["1991-07-30",1.1425,1.1726,1.1425,1.1683,1755200.0],["1991-07-31",1.1683,1.1726,1.1597,1.164,912000.0],["1991-08-01",1.1597,1.1683,1.1554,1.1597,811200.0],["1991-08-02",1.1683,1.1683,1.1597,1.1683,1092800.0],["1991-08-05",1.164,1.1726,1.1597,1.1683,267200.0],["1991-08-06",1.1683,1.1855,1.1597,1.1855,1163200.0],["1991-08-07",1.1855,1.1898,1.1812,1.1855,1035200.0],["1991-08-08",1.1855,1.1898,1.1855,1.1855,502400.0],["1991-08-09",1.1855,1.1855,1.1769,1.1812,1232000.0],["1991-08-12",1.1769,1.1941,1.1769,1.1898,1099200.0],["1991-08-13",1.1941,1.1941,1.1855,1.1855,644800.0],["1991-08-14",1.1898,1.2155,1.1898,1.2155,2521600.0],["1991-08-15",1.2155,1.2198,1.2112,1.2112,510400.0],["1991-08-16",1.2069,1.2155,1.1898,1.2155,958400.0],["1991-08-19",1.2069,1.2069,1.1683,1.1769,1616000.0],["1991-08-20",1.1855,1.1898,1.1726,1.1812,1019200.0],["1991-08-21",1.1812,1.237,1.1812,1.237,1856000.0],["1991-08-22",1.2499,1.2499,1.2241,1.237,1148800.0],["1991-08-23",1.2327,1.2413,1.2027,1.2027,1156800.0],["1991-08-26",1.1957,1.2001,1.1871,1.1871,288000.0],["1991-08-27",1.1784,1.1871,1.1741,1.1827,1225600.0],["1991-08-28",1.1827,1.1957,1.1827,1.1914,1308800.0],["1991-08-29",1.1871,1.2044,1.1871,1.2044,412800.0],["1991-08-30",1.1914,1.2001,1.1871,1.2001,321600.0],["1991-09-03",1.1957,1.2174,1.1957,1.2131,1185600.0],["1991-09-04",1.2131,1.2174,1.2001,1.2044,2963200.0],["1991-09-05",1.2087,1.2217,1.2044,1.2217,508800.0],["1991-09-06",1.2131,1.2477,1.2131,1.239,742400.0],["1991-09-09",1.239,1.2434,1.2304,1.239,502400.0],["1991-09-10",1.239,1.239,1.2217,1.226,284800.0],["1991-09-11",1.226,1.2304,1.2217,1.2304,265600.0],["1991-09-12",1.2304,1.2347,1.226,1.2304,1064000.0],["1991-09-13",1.226,1.2304,1.2001,1.2001,672000.0],["1991-09-16",1.2087,1.2304,1.2001,1.2217,1556800.0],["1991-09-17",1.2087,1.2131,1.1957,1.2087,808000.0],["1991-09-18",1.2131,1.2131,1.1914,1.1914,568000.0],["1991-09-19",1.1914,1.2217,1.1914,1.2044,5892800.0],["1991-09-20",1.2174,1.2347,1.2044,1.2347,2182400.0],["1991-09-23",1.226,1.2477,1.226,1.2477,2068800.0],["1991-09-24",1.2564,1.2607,1.2477,1.2564,2208000.0],["1991-09-25",1.2564,1.2564,1.2304,1.239,646400.0],["1991-09-26",1.239,1.239,1.2304,1.239,990400.0],["1991-09-27",1.2304,1.239,1.2174,1.2217,744000.0],["1991-09-30",1.2304,1.2737,1.226,1.2737,2460800.0],["1991-10-01",1.2737,1.2824,1.265,1.278,1553600.0],["1991-10-02",1.2694,1.278,1.2607,1.2607,1388800.0],["1991-10-03",1.2564,1.2694,1.2477,1.2607,398400.0],["1991-10-04",1.2607,1.2694,1.2477,1.2564,540800.0],["1991-10-07",1.265,1.265,1.239,1.2434,491200.0],["1991-10-08",1.2434,1.2434,1.226,1.2347,696000.0],["1991-10-09",1.2304,1.2477,1.2304,1.2304,499200.0],["1991-10-10",1.2304,1.2477,1.2217,1.226,454400.0],["1991-10-11",1.226,1.2347,1.2217,1.226,891200.0],["1991-10-14",1.2304,1.2347,1.226,1.2304,123200.0],["1991-10-15",1.2347,1.2824,1.2347,1.278,892800.0],["1991-10-16",1.278,1.291,1.2694,1.291,369600.0],["1991-10-17",1.2867,1.2867,1.2607,1.2694,364800.0],["1991-10-18",1.2737,1.278,1.2564,1.2564,336000.0],["1991-10-21",1.2564,1.2824,1.252,1.2737,1166400.0],["1991-10-22",1.278,1.2954,1.2737,1.291,1126400.0],["1991-10-23",1.291,1.291,1.265,1.2824,1110400.0],["1991-10-24",1.2737,1.2824,1.2564,1.265,241600.0],["1991-10-25",1.265,1.278,1.2564,1.265,1267200.0],["1991-10-28",1.265,1.2694,1.2564,1.265,1520000.0],["1991-10-29",1.2694,1.2694,1.2434,1.2477,366400.0],["1991-10-30",1.2564,1.2564,1.239,1.239,233600.0],["1991-10-31",1.2347,1.2434,1.2304,1.2434,172800.0],["1991-11-01",1.2434,1.252,1.239,1.239,1432000.0],["1991-11-04",1.2477,1.2477,1.2347,1.2434,750400.0],["1991-11-05",1.2434,1.252,1.239,1.2477,411200.0],["1991-11-06",1.239,1.2477,1.2304,1.2477,752000.0],["1991-11-07",1.2477,1.2477,1.2304,1.2347,1657600.0],["1991-11-08",1.2347,1.2434,1.2217,1.226,672000.0],["1991-11-11",1.2304,1.2347,1.226,1.2347,1308800.0],["1991-11-12",1.2347,1.2347,1.226,1.226,550400.0],["1991-11-13",1.2217,1.226,1.2087,1.2131,518400.0],["1991-11-14",1.2087,1.2087,1.2001,1.2087,345600.0],["1991-11-15",1.2131,1.2217,1.1914,1.1914,652800.0],["1991-11-18",1.1957,1.1957,1.1697,1.1784,604800.0],["1991-11-19",1.1654,1.1654,1.0874,1.1264,1150400.0],["1991-11-20",1.1351,1.1741,1.1264,1.1697,2174400.0],["1991-11-21",1.1611,1.1784,1.1611,1.1697,972800.0],["1991-11-22",1.1611,1.1654,1.1524,1.1524,616000.0],["1991-11-25",1.1367,1.141,1.1017,1.1148,1896000.0],["1991-11-26",1.1148,1.1367,1.1148,1.1367,1963200.0],["1991-11-27",1.1454,1.1585,1.141,1.1498,526400.0],["1991-11-29",1.141,1.1498,1.1367,1.1498,304000.0],["1991-12-02",1.1323,1.1629,1.1323,1.1541,670400.0],["1991-12-03",1.1541,1.1673,1.1498,1.1585,600000.0],["1991-12-04",1.1585,1.1935,1.1585,1.1935,433600.0],["1991-12-05",1.1935,1.2285,1.1935,1.2241,529600.0],["1991-12-06",1.2241,1.2328,1.2154,1.2197,878400.0],["1991-12-09",1.211,1.2154,1.1979,1.1979,337600.0],["1991-12-10",1.1935,1.2066,1.1804,1.1891,964800.0],["1991-12-11",1.1979,1.1979,1.1716,1.1804,696000.0],["1991-12-12",1.1891,1.1891,1.1629,1.1673,542400.0],["1991-12-13",1.1673,1.1804,1.1673,1.1804,315200.0],["1991-12-16",1.176,1.1935,1.1716,1.1848,1708800.0],["1991-12-17",1.1804,1.1891,1.1804,1.1848,536000.0],["1991-12-18",1.1848,1.1891,1.1804,1.1848,355200.0],["1991-12-19",1.1804,1.1979,1.1804,1.1891,950400.0],["1991-12-20",1.2241,1.2285,1.1979,1.2154,1468800.0],["1991-12-23",1.2154,1.2241,1.211,1.2197,1638400.0],["1991-12-24",1.2241,1.2416,1.2241,1.2285,932800.0],["1991-12-26",1.2241,1.2328,1.2197,1.2285,640000.0],["1991-12-27",1.2241,1.2416,1.2241,1.2416,1382400.0],["1991-12-30",1.2547,1.3203,1.2503,1.3203,3696000.0],["1991-12-31",1.329,1.3378,1.3203,1.329,2220800.0],["1992-01-02",1.3378,1.3378,1.3203,1.329,972800.0],["1992-01-03",1.3159,1.329,1.3115,1.3203,603200.0],["1992-01-06",1.3334,1.3509,1.329,1.3509,761600.0],["1992-01-07",1.3684,1.3815,1.3334,1.3596,918400.0],["1992-01-08",1.3552,1.364,1.3465,1.3465,584000.0],["1992-01-09",1.3203,1.3378,1.3203,1.3334,790400.0],["1992-01-10",1.329,1.3421,1.3203,1.329,2078400.0],["1992-01-13",1.329,1.3421,1.3246,1.3246,1139200.0],["1992-01-14",1.3159,1.329,1.294,1.329,1433600.0],["1992-01-15",1.329,1.3421,1.329,1.3378,1353600.0],["1992-01-16",1.3334,1.3378,1.3203,1.329,1049600.0],["1992-01-17",1.3203,1.3246,1.3072,1.3115,1233600.0],["1992-01-20",1.3028,1.329,1.2984,1.3203,428800.0],["1992-01-21",1.3203,1.3378,1.3203,1.3378,1683200.0],["1992-01-22",1.3334,1.3465,1.3334,1.3465,664000.0],["1992-01-23",1.3509,1.3509,1.3421,1.3421,619200.0],["1992-01-24",1.3465,1.3509,1.3378,1.3421,516800.0],["1992-01-27",1.3596,1.364,1.3465,1.3552,494400.0],["1992-01-28",1.3421,1.3421,1.3072,1.3203,1596800.0],["1992-01-29",1.3203,1.3203,1.2416,1.2678,2227200.0],["1992-01-30",1.2678,1.2678,1.2241,1.2328,3032000.0],["1992-01-31",1.2416,1.246,1.2241,1.2328,1336000.0],["1992-02-03",1.2328,1.2328,1.2154,1.2197,1555200.0],["1992-02-04",1.2241,1.2591,1.2241,1.2547,2731200.0],["1992-02-05",1.2634,1.2897,1.2634,1.2809,1712000.0],["1992-02-06",1.2897,1.2897,1.2809,1.2809,1883200.0],["1992-02-07",1.2853,1.2853,1.2503,1.2634,1236800.0],["1992-02-10",1.2591,1.2678,1.2591,1.2678,3904000.0],["1992-02-11",1.2678,1.2984,1.2678,1.2984,1552000.0],["1992-02-12",1.3028,1.3028,1.294,1.2984,1776000.0],["1992-02-13",1.294,1.2984,1.2809,1.2897,1601600.0],["1992-02-14",1.2853,1.3115,1.2853,1.3115,734400.0],["1992-02-18",1.3203,1.3203,1.2897,1.2984,604800.0],["1992-02-19",1.2897,1.2984,1.2853,1.2897,227200.0],["1992-02-20",1.2853,1.3028,1.2853,1.294,1144000.0],["1992-02-21",1.2853,1.2897,1.2809,1.2809,534400.0],["1992-02-24",1.2809,1.3072,1.2809,1.3072,371200.0],["1992-02-25",1.3001,1.3001,1.2693,1.2781,888000.0],["1992-02-26",1.2781,1.3266,1.2737,1.3177,968000.0],["1992-02-27",1.3221,1.3221,1.2957,1.3221,968000.0],["1992-02-28",1.3177,1.3266,1.3089,1.3266,558400.0],["1992-03-02",1.3266,1.3266,1.3133,1.3133,748800.0],["1992-03-03",1.3133,1.3398,1.3045,1.3266,1331200.0],["1992-03-04",1.3398,1.3486,1.3354,1.3398,1753600.0],["1992-03-05",1.3398,1.3486,1.331,1.3398,809600.0],["1992-03-06",1.331,1.3574,1.331,1.3398,1240000.0],["1992-03-09",1.3354,1.3442,1.3354,1.3442,601600.0],["1992-03-10",1.3442,1.3486,1.331,1.331,1307200.0],["1992-03-11",1.331,1.3354,1.3045,1.3089,840000.0],["1992-03-12",1.3089,1.3266,1.3089,1.3266,451200.0],["1992-03-13",1.3354,1.3354,1.3221,1.3221,684800.0],["1992-03-16",1.3177,1.3266,1.3133,1.3266,875200.0],["1992-03-17",1.3266,1.3266,1.3045,1.3045,913600.0],["1992-03-18",1.3045,1.3133,1.3045,1.3045,1644800.0],["1992-03-19",1.3133,1.3221,1.3133,1.3177,1880000.0],["1992-03-20",1.3221,1.3221,1.3177,1.3221,852800.0],["1992-03-23",1.3177,1.3177,1.3001,1.3133,414400.0],["1992-03-24",1.3133,1.3221,1.2781,1.2825,857600.0],["1992-03-25",1.3001,1.3001,1.2825,1.2825,657600.0],["1992-03-26",1.2869,1.2913,1.2781,1.2913,427200.0],["1992-03-27",1.2825,1.2869,1.256,1.2604,611200.0],["1992-03-30",1.256,1.256,1.2428,1.2428,241600.0],["1992-03-31",1.2384,1.2516,1.2252,1.2252,470400.0],["1992-04-01",1.2252,1.234,1.2208,1.2252,1496000.0],["1992-04-02",1.2252,1.2296,1.1855,1.1855,1260800.0],["1992-04-03",1.1943,1.2384,1.1899,1.2296,1187200.0],["1992-04-06",1.234,1.2428,1.2296,1.2384,1169600.0],["1992-04-07",1.234,1.2384,1.1855,1.2032,731200.0],["1992-04-08",1.1987,1.1987,1.1767,1.1855,2057600.0],["1992-04-09",1.1943,1.2296,1.1943,1.2252,1243200.0],["1992-04-10",1.2296,1.2516,1.2296,1.2516,1048000.0],["1992-04-13",1.2472,1.2604,1.2472,1.2604,374400.0],["1992-04-14",1.2604,1.2781,1.2604,1.2604,345600.0],["1992-04-15",1.2693,1.2781,1.2516,1.2737,678400.0],["1992-04-16",1.2516,1.2693,1.2164,1.256,1222400.0],["1992-04-20",1.2472,1.2649,1.2428,1.2649,582400.0],["1992-04-21",1.2604,1.2693,1.2516,1.2516,974400.0],["1992-04-22",1.2428,1.2516,1.2252,1.2384,1617600.0],["1992-04-23",1.2296,1.234,1.2164,1.2164,486400.0],["1992-04-24",1.2164,1.234,1.212,1.2164,576000.0],["1992-04-27",1.2076,1.212,1.2032,1.2076,446400.0],["1992-04-28",1.2076,1.2208,1.2076,1.2076,414400.0],["1992-04-29",1.2428,1.2472,1.234,1.234,1137600.0],["1992-04-30",1.2428,1.2428,1.2252,1.2296,553600.0],["1992-05-01",1.2252,1.2252,1.1943,1.2032,1854400.0],["1992-05-04",1.2076,1.2208,1.2032,1.212,1169600.0],["1992-05-05",1.212,1.212,1.1811,1.1943,2030400.0],["1992-05-06",1.2032,1.2032,1.1943,1.1987,1305600.0],["1992-05-07",1.1899,1.1943,1.1679,1.1855,3694400.0],["1992-05-08",1.2076,1.2208,1.2032,1.212,1299200.0],["1992-05-11",1.2208,1.2472,1.2208,1.2252,1432000.0],["1992-05-12",1.2208,1.2649,1.2164,1.2649,1934400.0],["1992-05-13",1.2781,1.3089,1.2781,1.3045,2185600.0],["1992-05-14",1.2957,1.2957,1.234,1.2384,1792000.0],["1992-05-15",1.234,1.2428,1.1987,1.2252,2704000.0],["1992-05-18",1.234,1.2428,1.2252,1.234,1084800.0],["1992-05-19",1.2296,1.2428,1.2296,1.2428,1227200.0],["1992-05-20",1.234,1.2384,1.2032,1.2252,428800.0],["1992-05-21",1.2208,1.234,1.2164,1.234,2003200.0],["1992-05-22",1.2296,1.256,1.2296,1.2472,1694400.0],["1992-05-26",1.2446,1.2446,1.2357,1.2446,2286400.0],["1992-05-27",1.2446,1.249,1.2357,1.2357,569600.0],["1992-05-28",1.2357,1.2757,1.2357,1.2757,292800.0],["1992-05-29",1.2668,1.2801,1.2668,1.2712,601600.0],["1992-06-01",1.2757,1.2757,1.2623,1.2757,376000.0],["1992-06-02",1.2801,1.2801,1.2668,1.2712,305600.0],["1992-06-03",1.2712,1.2801,1.2668,1.2757,500800.0],["1992-06-04",1.2757,1.2801,1.2623,1.2668,400000.0],["1992-06-05",1.2579,1.2757,1.2534,1.2757,638400.0],["1992-06-08",1.2668,1.2846,1.2668,1.2846,491200.0],["1992-06-09",1.289,1.329,1.2846,1.3157,928000.0],["1992-06-10",1.3112,1.3112,1.2934,1.2979,1297600.0],["1992-06-11",1.2979,1.2979,1.2801,1.2801,336000.0],["1992-06-12",1.2846,1.2979,1.2623,1.2623,488000.0],["1992-06-15",1.2579,1.2623,1.249,1.2623,763200.0],["1992-06-16",1.2579,1.2623,1.2534,1.2623,316800.0],["1992-06-17",1.2534,1.2534,1.2357,1.2357,664000.0],["1992-06-18",1.2312,1.2401,1.2268,1.2401,236800.0],["1992-06-19",1.2357,1.2534,1.2357,1.2534,470400.0],["1992-06-22",1.2579,1.2757,1.2534,1.2757,745600.0],["1992-06-23",1.2757,1.2757,1.2579,1.2623,1331200.0],["1992-06-24",1.2623,1.2668,1.2446,1.2623,443200.0],["1992-06-25",1.2623,1.2623,1.2312,1.2446,657600.0],["1992-06-26",1.2312,1.2446,1.2312,1.2401,472000.0],["1992-06-29",1.2401,1.2579,1.2401,1.2534,355200.0],["1992-06-30",1.2534,1.2534,1.2446,1.249,460800.0],["1992-07-01",1.249,1.2668,1.2401,1.2623,380800.0],["1992-07-02",1.2623,1.2623,1.2179,1.2179,1896000.0],["1992-07-06",1.2179,1.2179,1.1912,1.1957,1934400.0],["1992-07-07",1.1957,1.1957,1.1645,1.1734,1369600.0],["1992-07-08",1.1734,1.1734,1.1557,1.1601,1192000.0],["1992-07-09",1.1512,1.1823,1.1512,1.1779,1760000.0],["1992-07-10",1.1823,1.2134,1.1779,1.2001,846400.0],["1992-07-13",1.1957,1.2001,1.1868,1.2001,481600.0],["1992-07-14",1.2001,1.209,1.1957,1.2001,1073600.0],["1992-07-15",1.2001,1.2046,1.1912,1.2001,1139200.0],["1992-07-16",1.1957,1.2046,1.1868,1.1957,780800.0],["1992-07-17",1.1912,1.1912,1.1557,1.1734,1284800.0],["1992-07-20",1.1601,1.1734,1.1557,1.1645,1758400.0],["1992-07-21",1.1779,1.1868,1.1734,1.1823,1068800.0],["1992-07-22",1.1823,1.1823,1.1557,1.1645,838400.0],["1992-07-23",1.1601,1.1601,1.1512,1.1512,481600.0],["1992-07-24",1.1512,1.1645,1.1512,1.1601,473600.0],["1992-07-27",1.1557,1.1601,1.1423,1.1468,436800.0],["1992-07-28",1.1423,1.1601,1.129,1.1601,780800.0],["1992-07-29",1.1645,1.1779,1.1512,1.1645,1240000.0],["1992-07-30",1.1645,1.1823,1.1645,1.1823,948800.0],["1992-07-31",1.1823,1.1868,1.1779,1.1779,814400.0],["1992-08-03",1.1779,1.1957,1.1779,1.1868,779200.0],["1992-08-04",1.1868,1.1868,1.1734,1.1734,715200.0],["1992-08-05",1.1779,1.1779,1.1512,1.1512,516800.0],["1992-08-06",1.1468,1.1601,1.1334,1.1512,963200.0],["1992-08-07",1.1423,1.1645,1.1423,1.1601,1004800.0],["1992-08-10",1.1557,1.1734,1.1557,1.1645,926400.0],["1992-08-11",1.1557,1.1645,1.1557,1.1601,374400.0],["1992-08-12",1.1557,1.169,1.1557,1.1645,795200.0],["1992-08-13",1.169,1.1734,1.1557,1.1601,572800.0],["1992-08-14",1.1645,1.1957,1.1601,1.1957,894400.0],["1992-08-17",1.1823,1.1912,1.1734,1.1734,793600.0],["1992-08-18",1.1779,1.2001,1.1779,1.2001,1404800.0],["1992-08-19",1.2223,1.2357,1.1734,1.1734,1120000.0],["1992-08-20",1.1779,1.1868,1.1779,1.1823,1038400.0],["1992-08-21",1.1734,1.1868,1.1645,1.1645,1273600.0],["1992-08-24",1.1601,1.1823,1.1601,1.1734,9995200.0],["1992-08-25",1.1779,1.1823,1.1734,1.1734,15041600.0],["1992-08-26",1.1801,1.1846,1.1711,1.1756,4526400.0],["1992-08-27",1.1846,1.198,1.1846,1.1891,636800.0],["1992-08-28",1.1846,1.2025,1.1801,1.2025,585600.0],["1992-08-31",1.198,1.2025,1.1891,1.1891,208000.0],["1992-09-01",1.1801,1.1846,1.1756,1.1846,680000.0],["1992-09-02",1.1801,1.1891,1.1756,1.1846,380800.0],["1992-09-03",1.1801,1.1935,1.1801,1.1935,1059200.0],["1992-09-04",1.1846,1.1891,1.1756,1.1756,320000.0],["1992-09-08",1.1711,1.1711,1.1532,1.1532,1024000.0],["1992-09-09",1.1487,1.1532,1.1397,1.1487,499200.0],["1992-09-10",1.1532,1.1576,1.1352,1.1352,1038400.0],["1992-09-11",1.1262,1.1442,1.1217,1.1442,918400.0],["1992-09-14",1.1352,1.1621,1.1352,1.1576,1030400.0],["1992-09-15",1.1532,1.1666,1.1532,1.1532,531200.0],["1992-09-16",1.1442,1.1532,1.1352,1.1352,952000.0],["1992-09-17",1.1532,1.1532,1.1352,1.1397,1140800.0],["1992-09-18",1.1397,1.1397,1.1173,1.1307,713600.0],["1992-09-21",1.1217,1.1397,1.1173,1.1397,587200.0],["1992-09-22",1.1352,1.1352,1.1128,1.1217,545600.0],["1992-09-23",1.1217,1.1307,1.1038,1.1307,737600.0],["1992-09-24",1.1217,1.1487,1.1173,1.1397,505600.0],["1992-09-25",1.1307,1.1352,1.1217,1.1262,409600.0],["1992-09-28",1.1262,1.1262,1.0948,1.1038,1380800.0],["1992-09-29",1.1038,1.1083,1.0993,1.1038,270400.0],["1992-09-30",1.1083,1.1217,1.0993,1.1128,560000.0],["1992-10-01",1.1217,1.1352,1.0993,1.1083,748800.0],["1992-10-02",1.1038,1.1083,1.0814,1.0993,656000.0],["1992-10-05",1.0903,1.0903,1.0544,1.0769,793600.0],["1992-10-06",1.0859,1.0859,1.05,1.0589,880000.0],["1992-10-07",1.0679,1.0679,1.032,1.032,881600.0],["1992-10-08",1.0365,1.0455,1.0141,1.0275,940800.0],["1992-10-09",1.023,1.023,1.0051,1.0141,708800.0],["1992-10-12",1.0051,1.0275,1.0051,1.0275,828800.0],["1992-10-13",1.0275,1.0365,1.0275,1.0365,614400.0],["1992-10-14",1.041,1.0455,1.032,1.0365,1193600.0],["1992-10-15",1.0275,1.032,1.023,1.0275,697600.0],["1992-10-16",1.0141,1.0141,1.0051,1.0141,768000.0],["1992-10-19",1.0051,1.0275,1.0051,1.0275,1086400.0],["1992-10-20",1.041,1.0544,1.032,1.041,2073600.0],["1992-10-21",1.05,1.0544,1.0275,1.0365,1110400.0],["1992-10-22",1.0455,1.05,1.0185,1.0455,1073600.0],["1992-10-23",1.0634,1.1038,1.0589,1.0993,2088000.0],["1992-10-26",1.0948,1.1352,1.0859,1.1307,1291200.0],["1992-10-27",1.1262,1.1397,1.1217,1.1217,897600.0],["1992-10-28",1.1217,1.1621,1.1217,1.1532,1238400.0],["1992-10-29",1.1532,1.1532,1.1442,1.1532,353600.0],["1992-10-30",1.1532,1.1711,1.1352,1.1442,611200.0],["1992-11-02",1.1397,1.1576,1.1352,1.1576,352000.0],["1992-11-03",1.1487,1.1487,1.1307,1.1397,497600.0],["1992-11-04",1.1442,1.1487,1.1307,1.1487,236800.0],["1992-11-05",1.1397,1.1576,1.1397,1.1576,1052800.0],["1992-11-06",1.1487,1.1666,1.1487,1.1621,1232000.0],["1992-11-09",1.1711,1.198,1.1621,1.1935,280000.0],["1992-11-10",1.1935,1.1935,1.1576,1.1711,955200.0],["1992-11-11",1.1666,1.1756,1.1621,1.1711,505600.0],["1992-11-12",1.1801,1.2025,1.1756,1.198,800000.0],["1992-11-13",1.198,1.216,1.1935,1.2025,505600.0],["1992-11-16",1.2025,1.2115,1.2025,1.2025,443200.0],["1992-11-17",1.2115,1.2115,1.2025,1.2025,428800.0],["1992-11-18",1.2115,1.2115,1.2025,1.2025,404800.0],["1992-11-19",1.2025,1.207,1.2025,1.2025,214400.0],["1992-11-20",1.2025,1.216,1.2025,1.216,836800.0],["1992-11-23",1.216,1.2429,1.216,1.2384,590400.0],["1992-11-24",1.2361,1.2406,1.2179,1.2179,758400.0],["1992-11-25",1.227,1.2406,1.227,1.2406,233600.0],["1992-11-27",1.2315,1.2542,1.2315,1.2451,283200.0],["1992-11-30",1.2451,1.2496,1.2406,1.2406,200000.0],["1992-12-01",1.2406,1.2451,1.2315,1.2361,384000.0],["1992-12-02",1.2406,1.2406,1.1953,1.1953,1340800.0],["1992-12-03",1.1953,1.1998,1.1772,1.1772,835200.0],["1992-12-04",1.1681,1.2134,1.1591,1.2044,825600.0],["1992-12-07",1.2089,1.227,1.2089,1.2179,1214400.0],["1992-12-08",1.2179,1.2361,1.2179,1.2361,664000.0],["1992-12-09",1.227,1.2315,1.2225,1.2315,480000.0],["1992-12-10",1.2225,1.2406,1.2225,1.2315,819200.0],["1992-12-11",1.2225,1.2315,1.2044,1.2134,548800.0],["1992-12-14",1.2134,1.2406,1.2134,1.2406,574400.0],["1992-12-15",1.2315,1.2632,1.2315,1.2542,1608000.0],["1992-12-16",1.2587,1.2632,1.2361,1.2406,270400.0],["1992-12-17",1.2361,1.2542,1.2315,1.2496,873600.0],["1992-12-18",1.2496,1.2542,1.2451,1.2542,1536000.0],["1992-12-21",1.2451,1.2451,1.2179,1.2179,592000.0],["1992-12-22",1.2134,1.2361,1.1908,1.2361,1294400.0],["1992-12-23",1.2315,1.2406,1.2225,1.2225,736000.0],["1992-12-24",1.2315,1.2315,1.227,1.2315,172800.0],["1992-12-28",1.227,1.2587,1.227,1.2496,816000.0],["1992-12-29",1.2587,1.2994,1.2496,1.2859,1544000.0],["1992-12-30",1.2813,1.2949,1.2768,1.2859,715200.0],["1992-12-31",1.2813,1.2904,1.2813,1.2813,331200.0],["1993-01-04",1.2949,1.2949,1.2632,1.2677,368000.0],["1993-01-05",1.2632,1.2723,1.2496,1.2632,531200.0],["1993-01-06",1.2587,1.2904,1.2587,1.2904,563200.0],["1993-01-07",1.2859,1.2904,1.2677,1.2859,600000.0],["1993-01-08",1.2723,1.2723,1.2542,1.2587,870400.0],["1993-01-11",1.2678,1.2723,1.2632,1.2723,230400.0],["1993-01-12",1.2678,1.2768,1.2496,1.2723,329600.0],["1993-01-13",1.2813,1.2859,1.2813,1.2859,252800.0],["1993-01-14",1.2949,1.2949,1.2677,1.2768,635200.0],["1993-01-15",1.2859,1.304,1.2859,1.2994,896000.0],["1993-01-18",1.2994,1.3085,1.2904,1.3085,376000.0],["1993-01-19",1.3085,1.3085,1.2859,1.2904,532800.0],["1993-01-20",1.2813,1.2859,1.2723,1.2723,857600.0],["1993-01-21",1.2723,1.2859,1.2677,1.2859,112000.0],["1993-01-22",1.2768,1.2949,1.2768,1.2859,524800.0],["1993-01-25",1.2949,1.2994,1.2859,1.2859,444800.0],["1993-01-26",1.2859,1.313,1.2768,1.304,484800.0],["1993-01-27",1.2949,1.313,1.2949,1.304,792000.0],["1993-01-28",1.3085,1.3221,1.304,1.313,870400.0],["1993-01-29",1.304,1.3266,1.2904,1.313,2203200.0],["1993-02-01",1.3085,1.3085,1.2904,1.304,417600.0],["1993-02-02",1.2949,1.2949,1.2813,1.2813,584000.0],["1993-02-03",1.2723,1.304,1.2723,1.2949,1707200.0],["1993-02-04",1.2994,1.2994,1.2768,1.2768,726400.0],["1993-02-05",1.2813,1.2859,1.2768,1.2859,798400.0],["1993-02-08",1.2949,1.3085,1.2904,1.3085,964800.0],["1993-02-09",1.304,1.3085,1.2994,1.304,681600.0],["1993-02-10",1.2994,1.3266,1.2994,1.3266,2276800.0],["1993-02-11",1.3176,1.3176,1.2949,1.2949,857600.0],["1993-02-12",1.2904,1.2949,1.2813,1.2813,779200.0],["1993-02-16",1.2813,1.2904,1.2677,1.2768,916800.0],["1993-02-17",1.2768,1.2813,1.2451,1.2496,870400.0],["1993-02-18",1.2542,1.2632,1.2225,1.2361,388800.0],["1993-02-19",1.2406,1.2768,1.2361,1.2723,1985600.0],["1993-02-22",1.2723,1.2813,1.2723,1.2768,488000.0],["1993-02-23",1.279,1.3064,1.2699,1.3018,1360000.0],["1993-02-24",1.311,1.311,1.2927,1.2973,1779200.0],["1993-02-25",1.3064,1.3064,1.2973,1.3018,521600.0],["1993-02-26",1.3018,1.3018,1.2881,1.2881,374400.0],["1993-03-01",1.2699,1.2881,1.2653,1.279,1345600.0],["1993-03-02",1.2836,1.2836,1.2744,1.2744,534400.0],["1993-03-03",1.279,1.2836,1.2699,1.2836,1612800.0],["1993-03-04",1.2927,1.3018,1.2881,1.2881,2016000.0],["1993-03-05",1.279,1.2973,1.2744,1.2836,1164800.0],["1993-03-08",1.2836,1.2881,1.279,1.2836,699200.0],["1993-03-09",1.2836,1.2927,1.279,1.2881,1644800.0],["1993-03-10",1.2927,1.2927,1.279,1.279,576000.0],["1993-03-11",1.279,1.2836,1.279,1.279,440000.0],["1993-03-12",1.279,1.279,1.2699,1.2744,976000.0],["1993-03-15",1.2699,1.2744,1.2699,1.2744,1392000.0],["1993-03-16",1.2744,1.2836,1.2744,1.2836,1132800.0],["1993-03-17",1.2744,1.2836,1.2744,1.279,531200.0],["1993-03-18",1.2836,1.2836,1.279,1.2836,486400.0],["1993-03-19",1.2836,1.2881,1.279,1.2881,1446400.0],["1993-03-22",1.2881,1.2973,1.279,1.2973,1020800.0],["1993-03-23",1.2881,1.3155,1.2836,1.2881,1212800.0],["1993-03-24",1.2881,1.3155,1.2881,1.3018,1236800.0],["1993-03-25",1.3201,1.3521,1.311,1.3521,1486400.0],["1993-03-26",1.3612,1.3612,1.3247,1.3247,1894400.0],["1993-03-29",1.3338,1.3338,1.3018,1.3155,1878400.0],["1993-03-30",1.3155,1.3155,1.3064,1.311,369600.0],["1993-03-31",1.3155,1.3155,1.2927,1.2973,1212800.0],["1993-04-01",1.2881,1.2973,1.2836,1.2927,1590400.0],["1993-04-02",1.2927,1.2927,1.2744,1.2881,707200.0],["1993-04-05",1.279,1.279,1.2333,1.247,3163200.0],["1993-04-06",1.2679,1.2835,1.2575,1.2731,1334400.0],["1993-04-07",1.2783,1.2888,1.2522,1.2731,2166400.0],["1993-04-08",1.2835,1.2888,1.2731,1.2835,1236800.0],["1993-04-12",1.2783,1.2888,1.2575,1.2627,2067200.0],["1993-04-13",1.2575,1.2679,1.247,1.2522,2072000.0],["1993-04-14",1.2522,1.2627,1.247,1.2575,1849600.0],["1993-04-15",1.2575,1.2627,1.2522,1.2522,878400.0],["1993-04-16",1.2575,1.2835,1.2522,1.2679,1147200.0],["1993-04-19",1.2783,1.2992,1.2627,1.294,1388800.0],["1993-04-20",1.2835,1.3253,1.2835,1.3096,2726400.0],["1993-04-21",1.3149,1.3149,1.2575,1.2627,552000.0],["1993-04-22",1.2679,1.294,1.2575,1.2888,760000.0],["1993-04-23",1.2888,1.2888,1.2679,1.2679,1452800.0],["1993-04-26",1.2783,1.2835,1.2522,1.2627,1212800.0],["1993-04-27",1.2575,1.3357,1.2575,1.3357,4803200.0],["1993-04-28",1.3253,1.3514,1.3149,1.3201,5070400.0],["1993-04-29",1.3305,1.3305,1.2835,1.2835,1313600.0],["1993-04-30",1.2888,1.2992,1.2731,1.2888,1531200.0],["1993-05-03",1.2888,1.294,1.2783,1.2888,2051200.0],["1993-05-04",1.2888,1.3201,1.2835,1.3149,2214400.0],["1993-05-05",1.3201,1.3566,1.3201,1.3566,2540800.0],["1993-05-06",1.3514,1.3514,1.3253,1.3305,2884800.0],["1993-05-07",1.3305,1.3357,1.3096,1.3149,2022400.0],["1993-05-10",1.3149,1.3462,1.3096,1.3357,2209600.0],["1993-05-11",1.3618,1.3618,1.3409,1.3566,5691200.0],["1993-05-12",1.3618,1.3722,1.3462,1.367,1131200.0],["1993-05-13",1.3618,1.3827,1.3514,1.367,1700800.0],["1993-05-14",1.3775,1.3775,1.3618,1.3722,1203200.0],["1993-05-17",1.367,1.3827,1.3566,1.3775,1828800.0],["1993-05-18",1.3879,1.4088,1.3775,1.3879,2243200.0],["1993-05-19",1.3827,1.414,1.3722,1.4088,742400.0],["1993-05-20",1.4088,1.414,1.3879,1.4088,1001600.0],["1993-05-21",1.4036,1.4036,1.3722,1.3879,1163200.0],["1993-05-24",1.3879,1.3879,1.3722,1.3722,438400.0],["1993-05-25",1.38,1.38,1.3537,1.3642,1547200.0],["1993-05-26",1.3695,1.3695,1.3484,1.3695,795200.0],["1993-05-27",1.38,1.38,1.3537,1.3695,1260800.0],["1993-05-28",1.3642,1.3853,1.359,1.3642,737600.0],["1993-06-01",1.3642,1.3642,1.3484,1.359,2299200.0],["1993-06-02",1.359,1.359,1.3484,1.3484,776000.0],["1993-06-03",1.3537,1.3537,1.3484,1.3537,524800.0],["1993-06-04",1.3432,1.3748,1.3432,1.3642,467200.0],["1993-06-07",1.3695,1.3695,1.3537,1.359,732800.0],["1993-06-08",1.3695,1.3695,1.3379,1.3432,712000.0],["1993-06-09",1.3484,1.3484,1.3274,1.3379,1848000.0],["1993-06-10",1.3379,1.3432,1.3326,1.3432,1185600.0],["1993-06-11",1.3379,1.3642,1.3379,1.3642,1016000.0],["1993-06-14",1.3748,1.3748,1.3063,1.3168,2016000.0],["1993-06-15",1.3063,1.3063,1.28,1.2852,1900800.0],["1993-06-16",1.2958,1.301,1.2694,1.2958,947200.0],["1993-06-17",1.3063,1.3274,1.301,1.3168,1780800.0],["1993-06-18",1.3274,1.3274,1.3063,1.3063,1710400.0],["1993-06-21",1.3063,1.3063,1.2378,1.2431,1916800.0],["1993-06-22",1.2431,1.2536,1.222,1.2378,1048000.0],["1993-06-23",1.2484,1.2484,1.222,1.2431,1486400.0],["1993-06-24",1.2484,1.2484,1.2168,1.222,1956800.0],["1993-06-25",1.2326,1.2326,1.1904,1.1904,1366400.0],["1993-06-28",1.1852,1.201,1.1746,1.1957,1691200.0],["1993-06-29",1.201,1.201,1.1852,1.1904,1286400.0],["1993-06-30",1.1904,1.1904,1.1799,1.1904,1275200.0],["1993-07-01",1.1904,1.1957,1.1852,1.1957,860800.0],["1993-07-02",1.1904,1.1957,1.1799,1.1852,1563200.0],["1993-07-06",1.1904,1.1904,1.1535,1.1588,1264000.0],["1993-07-07",1.1693,1.1852,1.1693,1.1799,2083200.0],["1993-07-08",1.1904,1.1957,1.1799,1.1957,5371200.0],["1993-07-09",1.1957,1.2115,1.1904,1.2115,939200.0],["1993-07-12",1.2062,1.2062,1.1957,1.201,881600.0],["1993-07-13",1.1957,1.2062,1.1957,1.201,1104000.0],["1993-07-14",1.2062,1.222,1.201,1.222,1729600.0],["1993-07-15",1.222,1.2273,1.2168,1.222,355200.0],["1993-07-16",1.2273,1.2273,1.2062,1.222,2169600.0],["1993-07-19",1.2115,1.2273,1.2115,1.222,974400.0],["1993-07-20",1.2168,1.2431,1.2168,1.2431,5140800.0],["1993-07-21",1.2273,1.2642,1.2273,1.2378,3176000.0],["1993-07-22",1.2431,1.2431,1.222,1.222,5683200.0],["1993-07-23",1.2115,1.2326,1.2115,1.2326,876800.0],["1993-07-26",1.222,1.2326,1.2062,1.2273,878400.0],["1993-07-27",1.2326,1.2326,1.2168,1.222,345600.0],["1993-07-28",1.222,1.2431,1.2168,1.222,1484800.0],["1993-07-29",1.222,1.2431,1.2168,1.2273,822400.0],["1993-07-30",1.2273,1.2431,1.2273,1.2431,804800.0],["1993-08-02",1.2484,1.2694,1.2484,1.2536,1136000.0],["1993-08-03",1.2536,1.2642,1.2536,1.2536,500800.0],["1993-08-04",1.2431,1.2536,1.2431,1.2484,553600.0],["1993-08-05",1.2589,1.2589,1.2484,1.2589,756800.0],["1993-08-06",1.2484,1.2694,1.2484,1.2642,1244800.0],["1993-08-09",1.2642,1.2852,1.2642,1.2747,1072000.0],["1993-08-10",1.2747,1.28,1.2694,1.28,478400.0],["1993-08-11",1.28,1.2852,1.2747,1.2852,1419200.0],["1993-08-12",1.2905,1.301,1.2852,1.2905,1692800.0],["1993-08-13",1.2958,1.2958,1.2852,1.2905,635200.0],["1993-08-16",1.2905,1.301,1.2747,1.2958,1123200.0],["1993-08-17",1.3063,1.3432,1.301,1.3168,1142400.0],["1993-08-18",1.3274,1.3274,1.3168,1.3274,284800.0],["1993-08-19",1.3379,1.3432,1.3116,1.3326,780800.0],["1993-08-20",1.3221,1.3274,1.3168,1.3168,1337600.0],["1993-08-23",1.3221,1.3221,1.3116,1.3168,1028800.0],["1993-08-24",1.3168,1.3537,1.3168,1.3484,836800.0],["1993-08-25",1.3484,1.359,1.3484,1.359,752000.0],["1993-08-26",1.3562,1.3562,1.3296,1.3349,544000.0],["1993-08-27",1.3243,1.3296,1.3083,1.3296,2614400.0],["1993-08-30",1.319,1.3243,1.319,1.3243,798400.0],["1993-08-31",1.3137,1.3349,1.3137,1.3349,742400.0],["1993-09-01",1.3243,1.3509,1.319,1.3403,5224000.0],["1993-09-02",1.3296,1.3403,1.3243,1.3243,865600.0],["1993-09-03",1.3243,1.3456,1.3243,1.3296,436800.0],["1993-09-07",1.3296,1.3509,1.3296,1.3403,379200.0],["1993-09-08",1.3403,1.3509,1.3349,1.3403,638400.0],["1993-09-09",1.3296,1.3615,1.3243,1.3349,2225600.0],["1993-09-10",1.3296,1.3509,1.3243,1.3509,1699200.0],["1993-09-13",1.3403,1.3615,1.3403,1.3562,1032000.0],["1993-09-14",1.3509,1.3562,1.3456,1.3562,1416000.0],["1993-09-15",1.3509,1.3509,1.3403,1.3403,604800.0],["1993-09-16",1.3403,1.3509,1.3349,1.3403,648000.0],["1993-09-17",1.3296,1.3509,1.3296,1.3456,3628800.0],["1993-09-20",1.3403,1.3456,1.3349,1.3456,816000.0],["1993-09-21",1.3456,1.3456,1.3243,1.3243,1000000.0],["1993-09-22",1.3296,1.3296,1.2924,1.3083,1056000.0],["1993-09-23",1.303,1.3083,1.2871,1.2977,977600.0],["1993-09-24",1.2924,1.2924,1.2498,1.2605,1140800.0],["1993-09-27",1.2711,1.2711,1.2498,1.2605,1027200.0],["1993-09-28",1.2605,1.2605,1.2445,1.2498,1017600.0],["1993-09-29",1.2498,1.2552,1.2392,1.2552,860800.0],["1993-09-30",1.2552,1.2817,1.2498,1.2817,814400.0],["1993-10-01",1.2764,1.2924,1.2658,1.2764,1280000.0],["1993-10-04",1.2764,1.2817,1.2552,1.2658,569600.0],["1993-10-05",1.2498,1.2658,1.2498,1.2552,1113600.0],["1993-10-06",1.2552,1.2817,1.2552,1.2711,1118400.0],["1993-10-07",1.2764,1.2764,1.2552,1.2552,950400.0],["1993-10-08",1.2658,1.2711,1.2445,1.2658,787200.0],["1993-10-11",1.2658,1.2658,1.2498,1.2498,504000.0],["1993-10-12",1.2605,1.2605,1.1594,1.1594,1243200.0],["1993-10-13",1.1594,1.1807,1.1435,1.1807,1849600.0],["1993-10-14",1.1807,1.1807,1.1647,1.1701,1566400.0],["1993-10-15",1.1807,1.1807,1.1647,1.1807,814400.0],["1993-10-18",1.1754,1.1754,1.1647,1.1754,1249600.0],["1993-10-19",1.1754,1.1807,1.1594,1.1754,883200.0],["1993-10-20",1.1488,1.1541,1.1381,1.1541,7595200.0],["1993-10-21",1.1541,1.1594,1.1435,1.1488,3824000.0],["1993-10-22",1.1488,1.1488,1.1275,1.1382,4260800.0],["1993-10-25",1.1381,1.1541,1.1381,1.1435,1630400.0],["1993-10-26",1.1488,1.1488,1.1275,1.1328,1019200.0],["1993-10-27",1.1222,1.1222,1.069,1.1009,3030400.0],["1993-10-28",1.1116,1.1222,1.0956,1.1009,1905600.0],["1993-10-29",1.1009,1.1062,1.0956,1.1009,825600.0],["1993-11-01",1.1009,1.1116,1.0956,1.0956,1947200.0],["1993-11-02",1.1009,1.1169,1.1009,1.1062,2937600.0],["1993-11-03",1.1222,1.1328,1.1009,1.1062,792000.0],["1993-11-04",1.1062,1.1328,1.1062,1.1169,828800.0],["1993-11-05",1.1594,1.1647,1.1169,1.1328,2993600.0],["1993-11-08",1.1222,1.1807,1.1222,1.1594,1784000.0],["1993-11-09",1.1594,1.186,1.1594,1.1647,1145600.0],["1993-11-10",1.1541,1.1701,1.1541,1.1594,852800.0],["1993-11-11",1.1541,1.1701,1.1541,1.1647,436800.0],["1993-11-12",1.1594,1.1807,1.1594,1.1647,396800.0],["1993-11-15",1.1488,1.1594,1.1382,1.1594,918400.0],["1993-11-16",1.1488,1.1541,1.1435,1.1488,1900800.0],["1993-11-17",1.1488,1.1488,1.1275,1.1435,1187200.0],["1993-11-18",1.1275,1.1541,1.1275,1.1541,2904000.0],["1993-11-19",1.1541,1.1594,1.1381,1.1541,3718400.0],["1993-11-22",1.1594,1.1754,1.1541,1.1647,1972800.0],["1993-11-23",1.1594,1.2073,1.1594,1.202,2411200.0],["1993-11-24",1.1992,1.2099,1.1992,1.2046,456000.0],["1993-11-26",1.2099,1.2153,1.2099,1.2153,86400.0],["1993-11-29",1.2099,1.2261,1.2099,1.2261,1475200.0],["1993-11-30",1.2207,1.2422,1.2207,1.2368,1409600.0],["1993-12-01",1.2368,1.2422,1.2261,1.2368,2660800.0],["1993-12-02",1.2368,1.2476,1.2368,1.2422,1948800.0],["1993-12-03",1.2422,1.2422,1.2368,1.2368,833600.0],["1993-12-06",1.253,1.2637,1.253,1.2583,1808000.0],["1993-12-07",1.2637,1.2637,1.253,1.253,3209600.0],["1993-12-08",1.253,1.253,1.2368,1.2368,2113600.0],["1993-12-09",1.2368,1.2476,1.2368,1.2422,577600.0],["1993-12-10",1.2314,1.2368,1.2261,1.2368,540800.0],["1993-12-13",1.2314,1.2368,1.2099,1.2153,2774400.0],["1993-12-14",1.2261,1.2314,1.2207,1.2314,676800.0],["1993-12-15",1.2261,1.2637,1.2261,1.253,963200.0],["1993-12-16",1.2583,1.2852,1.2583,1.2852,1974400.0],["1993-12-17",1.2852,1.2852,1.2637,1.2691,2220800.0],["1993-12-20",1.2691,1.2852,1.2583,1.2691,1545600.0],["1993-12-21",1.2745,1.2798,1.2691,1.2798,1844800.0],["1993-12-22",1.2798,1.2852,1.2745,1.2852,2412800.0],["1993-12-23",1.2745,1.296,1.2745,1.296,2161600.0],["1993-12-27",1.3013,1.3282,1.296,1.3282,856000.0],["1993-12-28",1.3444,1.3444,1.3175,1.3336,2408000.0],["1993-12-29",1.3121,1.3175,1.296,1.3175,1790400.0],["1993-12-30",1.3229,1.3444,1.3229,1.3282,552000.0],["1993-12-31",1.3175,1.3229,1.296,1.3013,742400.0],["1994-01-03",1.2906,1.2906,1.2637,1.2691,1030400.0],["1994-01-04",1.253,1.2852,1.253,1.2852,358400.0],["1994-01-05",1.2745,1.2798,1.2207,1.2691,2804800.0],["1994-01-06",1.2583,1.3067,1.2476,1.3013,2484800.0],["1994-01-07",1.3013,1.3013,1.2637,1.2852,1577600.0],["1994-01-10",1.296,1.296,1.2852,1.2906,2787200.0],["1994-01-11",1.2852,1.3013,1.2852,1.296,588800.0],["1994-01-12",1.3013,1.3013,1.2745,1.2745,1696000.0],["1994-01-13",1.2745,1.2798,1.2637,1.2637,2451200.0],["1994-01-14",1.2637,1.2637,1.2207,1.2207,3556800.0],["1994-01-17",1.2207,1.2207,1.2099,1.2153,1468800.0],["1994-01-18",1.2153,1.2207,1.2099,1.2099,264000.0],["1994-01-19",1.2153,1.2153,1.1992,1.2046,492800.0],["1994-01-20",1.1884,1.1938,1.1777,1.1938,2156800.0],["1994-01-21",1.1884,1.1992,1.1723,1.1938,3264000.0],["1994-01-24",1.1884,1.2099,1.183,1.2046,2046400.0],["1994-01-25",1.1992,1.2099,1.1992,1.2046,678400.0],["1994-01-26",1.097,1.1293,1.0755,1.1185,9836800.0],["1994-01-27",1.1293,1.1562,1.1239,1.14,3755200.0],["1994-01-28",1.1508,1.1508,1.1185,1.1346,2568000.0],["1994-01-31",1.14,1.1562,1.1293,1.1346,2145600.0],["1994-02-01",1.1239,1.1346,1.1185,1.1239,1742400.0],["1994-02-02",1.1239,1.1508,1.1239,1.14,1660800.0],["1994-02-03",1.1346,1.1508,1.1346,1.1454,932800.0],["1994-02-04",1.14,1.14,1.1078,1.1078,1628800.0],["1994-02-07",1.1024,1.1185,1.097,1.097,800000.0],["1994-02-08",1.097,1.1185,1.097,1.1185,1246400.0],["1994-02-09",1.1239,1.1239,1.1078,1.1185,1966400.0],["1994-02-10",1.1131,1.1293,1.1131,1.1293,1942400.0],["1994-02-11",1.1293,1.1346,1.1078,1.1131,1611200.0],["1994-02-14",1.1131,1.1346,1.1131,1.1239,1523200.0],["1994-02-15",1.1293,1.1346,1.1239,1.1346,798400.0],["1994-02-16",1.14,1.14,1.1293,1.1346,1086400.0],["1994-02-17",1.1346,1.1346,1.1131,1.1239,848000.0],["1994-02-18",1.1239,1.1239,1.1131,1.1185,1096000.0],["1994-02-22",1.1239,1.1562,1.1239,1.1562,1961600.0],["1994-02-23",1.1518,1.1626,1.1518,1.1626,2264000.0],["1994-02-24",1.1518,1.1518,1.114,1.1194,1310400.0],["1994-02-25",1.114,1.114,1.0869,1.0869,1480000.0],["1994-02-28",1.0978,1.1086,1.0869,1.0923,384000.0],["1994-03-01",1.0978,1.1194,1.0978,1.1086,1401600.0],["1994-03-02",1.0923,1.1086,1.0869,1.1086,1024000.0],["1994-03-03",1.1032,1.1086,1.0815,1.1032,707200.0],["1994-03-04",1.0978,1.1032,1.0815,1.0815,864000.0],["1994-03-07",1.0869,1.0978,1.0707,1.0707,700800.0],["1994-03-08",1.0707,1.0761,1.0545,1.0599,1022400.0],["1994-03-09",1.0599,1.0923,1.0545,1.0869,872000.0],["1994-03-10",1.0815,1.0869,1.0707,1.0761,2772800.0],["1994-03-11",1.0815,1.0869,1.0761,1.0869,1902400.0],["1994-03-14",1.0815,1.0869,1.0815,1.0815,449600.0],["1994-03-15",1.0815,1.0869,1.0761,1.0815,937600.0],["1994-03-16",1.0761,1.114,1.0761,1.1086,968000.0],["1994-03-17",1.114,1.114,1.0761,1.0869,745600.0],["1994-03-18",1.0869,1.1086,1.0761,1.1086,1643200.0],["1994-03-21",1.1086,1.1194,1.0815,1.1086,345600.0],["1994-03-22",1.1194,1.1302,1.1086,1.1086,2238400.0],["1994-03-23",1.1032,1.1194,1.1032,1.114,800000.0],["1994-03-24",1.1194,1.1248,1.1032,1.1086,680000.0],["1994-03-25",1.1086,1.1302,1.1086,1.1248,1292800.0],["1994-03-28",1.1248,1.141,1.0978,1.1194,1121600.0],["1994-03-29",1.1248,1.1248,1.0761,1.0923,531200.0],["1994-03-30",1.0815,1.114,1.0815,1.0978,1582400.0],["1994-03-31",1.0923,1.1086,1.0923,1.1086,1931200.0],["1994-04-04",1.0869,1.1032,1.0869,1.1032,2126400.0],["1994-04-05",1.1086,1.1194,1.0707,1.0761,1606400.0],["1994-04-06",1.0815,1.0978,1.0707,1.0978,1904000.0],["1994-04-07",1.0869,1.1086,1.0869,1.1086,1809600.0],["1994-04-08",1.0978,1.114,1.0923,1.1086,476800.0],["1994-04-11",1.114,1.1302,1.1086,1.1086,1508800.0],["1994-04-12",1.1086,1.114,1.1032,1.1086,502400.0],["1994-04-13",1.1032,1.1032,1.0923,1.1032,713600.0],["1994-04-14",1.1032,1.114,1.0815,1.114,1096000.0],["1994-04-15",1.1086,1.1356,1.1086,1.1356,945600.0],["1994-04-18",1.1248,1.141,1.1194,1.1248,1836800.0],["1994-04-19",1.1302,1.1356,1.1194,1.1302,660800.0],["1994-04-20",1.1356,1.1356,1.1194,1.1302,518400.0],["1994-04-21",1.1302,1.1356,1.114,1.1194,753600.0],["1994-04-22",1.1248,1.141,1.1194,1.1302,476800.0],["1994-04-25",1.1356,1.141,1.1302,1.141,288000.0],["1994-04-26",1.1356,1.1626,1.1248,1.1518,1305600.0],["1994-04-28",1.1464,1.1464,1.114,1.1194,3384000.0],["1994-04-29",1.1194,1.1681,1.0978,1.1626,3166400.0],["1994-05-02",1.1626,1.1897,1.1626,1.1735,10328000.0],["1994-05-03",1.1789,1.1951,1.1626,1.1951,4289600.0],["1994-05-04",1.1897,1.1951,1.1843,1.1897,788800.0],["1994-05-05",1.1951,1.1951,1.1897,1.1951,401600.0],["1994-05-06",1.1897,1.1951,1.1843,1.1951,780800.0],["1994-05-09",1.1843,1.2005,1.1843,1.1897,860800.0],["1994-05-10",1.1897,1.2005,1.1897,1.1897,476800.0],["1994-05-11",1.2005,1.2167,1.1897,1.2113,1372800.0],["1994-05-12",1.2059,1.2221,1.2059,1.2221,1244800.0],["1994-05-13",1.2221,1.2221,1.1951,1.2059,230400.0],["1994-05-16",1.2113,1.2221,1.1897,1.2005,758400.0],["1994-05-17",1.2005,1.2438,1.1951,1.2384,1572800.0],["1994-05-18",1.2546,1.287,1.2492,1.287,2683200.0],["1994-05-19",1.287,1.3195,1.2762,1.3087,1505600.0],["1994-05-20",1.3141,1.3195,1.2978,1.3032,963200.0],["1994-05-23",1.2924,1.3195,1.2654,1.2762,904000.0],["1994-05-24",1.2816,1.2816,1.2492,1.2546,1033600.0],["1994-05-25",1.2557,1.2828,1.2394,1.2828,1742400.0],["1994-05-26",1.2828,1.2828,1.2502,1.2502,824000.0],["1994-05-27",1.2394,1.2665,1.2339,1.2665,595200.0],["1994-05-31",1.2557,1.2665,1.2502,1.2502,811200.0],["1994-06-01",1.2502,1.2611,1.2448,1.2557,686400.0],["1994-06-02",1.2502,1.272,1.2502,1.2611,345600.0],["1994-06-03",1.2611,1.272,1.2557,1.2557,1174400.0],["1994-06-06",1.2665,1.2665,1.2394,1.2448,379200.0],["1994-06-07",1.2394,1.2502,1.2285,1.2285,545600.0],["1994-06-08",1.2285,1.2285,1.2013,1.2067,1400000.0],["1994-06-09",1.2067,1.2067,1.1959,1.2013,736000.0],["1994-06-10",1.2067,1.2067,1.2013,1.2067,510400.0],["1994-06-13",1.2067,1.2067,1.1741,1.1959,534400.0],["1994-06-14",1.2013,1.2176,1.2013,1.2067,782400.0],["1994-06-15",1.2122,1.2122,1.1959,1.2067,656000.0],["1994-06-16",1.1959,1.2176,1.1959,1.2067,852800.0],["1994-06-17",1.2122,1.2122,1.185,1.185,676800.0],["1994-06-20",1.185,1.2122,1.185,1.1959,505600.0],["1994-06-21",1.1959,1.2067,1.1904,1.1904,840000.0],["1994-06-22",1.1796,1.185,1.1633,1.1741,552000.0],["1994-06-23",1.1633,1.1741,1.1633,1.1633,931200.0],["1994-06-24",1.1633,1.1687,1.1524,1.1687,283200.0],["1994-06-27",1.1524,1.1578,1.1415,1.1524,1873600.0],["1994-06-28",1.1469,1.1524,1.1252,1.1306,616000.0],["1994-06-29",1.1306,1.1687,1.1306,1.1524,1137600.0],["1994-06-30",1.1469,1.1524,1.1252,1.1306,516800.0],["1994-07-01",1.1361,1.1415,1.1198,1.1252,1435200.0],["1994-07-05",1.1252,1.1252,1.1035,1.1089,803200.0],["1994-07-06",1.1143,1.1143,1.098,1.1143,468800.0],["1994-07-07",1.1198,1.1198,1.098,1.1035,1374400.0],["1994-07-08",1.098,1.098,1.0844,1.0844,980800.0],["1994-07-11",1.0817,1.0872,1.06,1.0708,1140800.0],["1994-07-12",1.1035,1.1252,1.098,1.1252,758400.0],["1994-07-13",1.1198,1.1252,1.1143,1.1143,220800.0],["1994-07-14",1.1198,1.1578,1.1198,1.1578,982400.0],["1994-07-15",1.1524,1.1741,1.1524,1.1578,585600.0],["1994-07-18",1.1633,1.185,1.1524,1.1741,209600.0],["1994-07-19",1.1687,1.1741,1.1415,1.1415,232000.0],["1994-07-20",1.1415,1.1415,1.1035,1.1198,1526400.0],["1994-07-21",1.1198,1.1198,1.1035,1.1089,1435200.0],["1994-07-22",1.1143,1.1524,1.1089,1.1524,2987200.0],["1994-07-25",1.1524,1.1524,1.1361,1.1469,558400.0],["1994-07-26",1.1415,1.1524,1.1252,1.1415,561600.0],["1994-07-27",1.1415,1.1524,1.1415,1.1524,782400.0],["1994-07-28",1.1578,1.1633,1.1469,1.1524,672000.0],["1994-07-29",1.1524,1.1524,1.1469,1.1469,334400.0],["1994-08-01",1.1469,1.1524,1.1252,1.1524,862400.0],["1994-08-02",1.1469,1.1959,1.1469,1.185,1308800.0],["1994-08-03",1.1741,1.185,1.1578,1.1633,1094400.0],["1994-08-04",1.1633,1.185,1.1578,1.1687,1411200.0],["1994-08-05",1.1578,1.1796,1.1469,1.1578,1478400.0],["1994-08-08",1.1633,1.1633,1.1578,1.1633,2600000.0],["1994-08-09",1.1578,1.1687,1.1524,1.1633,1851200.0],["1994-08-10",1.1578,1.1687,1.1578,1.1687,1452800.0],["1994-08-11",1.1633,1.1796,1.1633,1.1741,603200.0],["1994-08-12",1.1741,1.2013,1.1741,1.1904,697600.0],["1994-08-15",1.1959,1.2013,1.1904,1.1904,755200.0],["1994-08-16",1.1904,1.2176,1.185,1.2176,1073600.0],["1994-08-17",1.2067,1.2285,1.2067,1.2176,844800.0],["1994-08-18",1.2067,1.2122,1.1959,1.1959,304000.0],["1994-08-19",1.2067,1.2067,1.185,1.1959,1532800.0],["1994-08-22",1.1959,1.2013,1.185,1.185,1249600.0],["1994-08-23",1.1904,1.2067,1.185,1.2067,804800.0],["1994-08-24",1.2122,1.2122,1.2067,1.2122,515200.0],["1994-08-25",1.2176,1.2285,1.2013,1.2013,688000.0],["1994-08-26",1.2024,1.2133,1.2024,1.2079,390400.0],["1994-08-29",1.2188,1.2243,1.2024,1.2024,2001600.0],["1994-08-30",1.2079,1.2079,1.1915,1.2079,217600.0],["1994-08-31",1.2024,1.2188,1.1969,1.2188,688000.0],["1994-09-01",1.2133,1.2133,1.1969,1.1969,425600.0],["1994-09-02",1.2079,1.2079,1.186,1.186,395200.0],["1994-09-06",1.1969,1.1969,1.1696,1.1696,472000.0],["1994-09-07",1.1696,1.1696,1.1532,1.1587,736000.0],["1994-09-08",1.1587,1.1641,1.1587,1.1641,1939200.0],["1994-09-09",1.1532,1.1587,1.1423,1.1532,1395200.0],["1994-09-12",1.1641,1.1696,1.1587,1.1696,748800.0],["1994-09-13",1.1696,1.186,1.1696,1.1805,284800.0],["1994-09-14",1.1751,1.1805,1.1641,1.1805,585600.0],["1994-09-15",1.1751,1.2079,1.1751,1.2024,1208000.0],["1994-09-16",1.2024,1.2024,1.186,1.2024,1736000.0],["1994-09-19",1.1969,1.2106,1.1915,1.1969,585600.0],["1994-09-20",1.1915,1.2079,1.1915,1.1969,595200.0],["1994-09-21",1.1915,1.1915,1.1696,1.1805,700800.0],["1994-09-22",1.1915,1.2188,1.186,1.2024,270400.0],["1994-09-23",1.2079,1.2079,1.186,1.2024,353600.0],["1994-09-26",1.2024,1.2079,1.1969,1.2024,230400.0],["1994-09-27",1.2079,1.2133,1.186,1.1915,598400.0],["1994-09-28",1.1915,1.2079,1.1915,1.2079,1707200.0],["1994-09-29",1.2243,1.2243,1.2188,1.2243,1352000.0],["1994-09-30",1.2188,1.2407,1.2188,1.2407,812800.0],["1994-10-03",1.2352,1.2571,1.2297,1.2516,574400.0],["1994-10-04",1.2571,1.2571,1.2352,1.2352,568000.0],["1994-10-05",1.2407,1.2407,1.2352,1.2352,1355200.0],["1994-10-06",1.2352,1.2461,1.2243,1.2352,2971200.0],["1994-10-07",1.2352,1.2352,1.2243,1.2297,176000.0],["1994-10-10",1.2297,1.2297,1.2243,1.2297,56000.0],["1994-10-11",1.2407,1.2461,1.2024,1.2079,1310400.0],["1994-10-12",1.1969,1.2024,1.1915,1.1969,988800.0],["1994-10-13",1.2079,1.2352,1.2024,1.2297,3760000.0],["1994-10-14",1.2352,1.2625,1.2297,1.2625,2806400.0],["1994-10-17",1.2571,1.2571,1.2461,1.2461,980800.0],["1994-10-18",1.2461,1.2516,1.2297,1.2352,244800.0],["1994-10-19",1.2352,1.2461,1.227,1.2352,353600.0],["1994-10-20",1.2297,1.2297,1.1915,1.1915,2201600.0],["1994-10-21",1.2352,1.2352,1.2133,1.2188,1612800.0],["1994-10-24",1.2461,1.2625,1.2352,1.2352,3627200.0],["1994-10-25",1.2352,1.2407,1.2297,1.2352,1220800.0],["1994-10-26",1.2352,1.2407,1.2243,1.2243,2507200.0],["1994-10-27",1.2297,1.2297,1.2215,1.2243,801600.0],["1994-10-28",1.2243,1.2297,1.2133,1.2243,696000.0],["1994-10-31",1.2297,1.2407,1.2243,1.2352,1622400.0],["1994-11-01",1.2352,1.2352,1.2243,1.2243,940800.0],["1994-11-02",1.2297,1.2352,1.2243,1.2243,1844800.0],["1994-11-03",1.2243,1.2297,1.2188,1.2297,254400.0],["1994-11-04",1.2297,1.2352,1.2243,1.2243,1796800.0],["1994-11-07",1.2243,1.2297,1.2188,1.2243,291200.0],["1994-11-08",1.2243,1.2243,1.2024,1.2133,944000.0],["1994-11-09",1.2243,1.2352,1.2133,1.2243,638400.0],["1994-11-10",1.2243,1.2352,1.2133,1.2352,2083200.0],["1994-11-11",1.2243,1.2352,1.2243,1.2297,225600.0],["1994-11-14",1.2352,1.2844,1.2352,1.2844,5067200.0],["1994-11-15",1.268,1.2844,1.268,1.2844,955200.0],["1994-11-16",1.2844,1.2898,1.2571,1.2625,603200.0],["1994-11-17",1.2571,1.268,1.2516,1.2625,849600.0],["1994-11-18",1.2625,1.2734,1.2516,1.2571,398400.0],["1994-11-21",1.3008,1.3008,1.2461,1.2625,1729600.0],["1994-11-22",1.2461,1.2571,1.2106,1.2352,971200.0],["1994-11-23",1.2297,1.2297,1.2079,1.2188,2678400.0],["1994-11-25",1.2144,1.2254,1.2089,1.2199,108800.0],["1994-11-28",1.2144,1.2144,1.2089,1.2089,1387200.0],["1994-11-29",1.2089,1.2419,1.2034,1.2419,1825600.0],["1994-11-30",1.2364,1.2419,1.2309,1.2364,734400.0],["1994-12-01",1.2309,1.2364,1.2144,1.2309,561600.0],["1994-12-02",1.2309,1.2639,1.2309,1.2584,502400.0],["1994-12-05",1.2584,1.2858,1.2529,1.2529,1492800.0],["1994-12-06",1.2858,1.2913,1.2529,1.2858,2976000.0],["1994-12-07",1.2748,1.2803,1.2584,1.2803,436800.0],["1994-12-08",1.2968,1.3188,1.2968,1.3133,4049600.0],["1994-12-09",1.3188,1.3298,1.3133,1.3188,2763200.0],["1994-12-12",1.3133,1.3408,1.3133,1.3408,1112000.0],["1994-12-13",1.3518,1.3738,1.3353,1.3353,1731200.0],["1994-12-14",1.3298,1.3628,1.3298,1.3628,1012800.0],["1994-12-15",1.3683,1.3683,1.3408,1.3518,1561600.0],["1994-12-16",1.3628,1.3628,1.3463,1.3463,2075200.0],["1994-12-19",1.3353,1.3408,1.3188,1.3243,1331200.0],["1994-12-20",1.3188,1.3518,1.3133,1.3518,1156800.0],["1994-12-21",1.3573,1.3573,1.3298,1.3298,881600.0],["1994-12-22",1.3353,1.3463,1.3188,1.3353,1209600.0],["1994-12-23",1.3353,1.3463,1.3298,1.3353,478400.0],["1994-12-27",1.3518,1.3957,1.3518,1.3902,1464000.0],["1994-12-28",1.4067,1.4067,1.3957,1.4067,987200.0],["1994-12-29",1.4012,1.4012,1.3683,1.3957,1364800.0],["1994-12-30",1.4012,1.4122,1.3847,1.3847,1739200.0],["1995-01-03",1.3847,1.4232,1.3847,1.4177,2024000.0],["1995-01-04",1.4232,1.4617,1.4122,1.4507,2060800.0],["1995-01-05",1.4617,1.4672,1.4452,1.4507,6443200.0],["1995-01-06",1.4287,1.4562,1.4122,1.4397,4531200.0],["1995-01-09",1.4232,1.4232,1.4012,1.4067,1825600.0],["1995-01-10",1.4177,1.4232,1.4122,1.4232,984000.0],["1995-01-11",1.4122,1.4232,1.4012,1.4177,4408000.0],["1995-01-12",1.4287,1.4342,1.4122,1.4122,1260800.0],["1995-01-13",1.4177,1.4287,1.4012,1.4232,2750400.0],["1995-01-16",1.4232,1.4397,1.4232,1.4342,2905600.0],["1995-01-17",1.4452,1.4562,1.4397,1.4507,2132800.0],["1995-01-18",1.4397,1.4507,1.4342,1.4342,436800.0],["1995-01-19",1.4287,1.4617,1.4177,1.4507,1936000.0],["1995-01-20",1.4617,1.4782,1.4507,1.4617,2270400.0],["1995-01-23",1.4562,1.4727,1.4562,1.4617,1483200.0],["1995-01-24",1.4617,1.4782,1.4617,1.4617,1272000.0],["1995-01-25",1.4672,1.4837,1.4232,1.4232,4577600.0],["1995-01-26",1.4232,1.4232,1.3408,1.3408,21475200.0],["1995-01-27",1.3463,1.3463,1.2968,1.3243,8646400.0],["1995-01-30",1.3243,1.3738,1.3243,1.3298,4214400.0],["1995-01-31",1.3298,1.3518,1.3298,1.3408,2688000.0],["1995-02-01",1.3518,1.3628,1.3298,1.3353,7147200.0],["1995-02-02",1.3408,1.4122,1.3408,1.3847,2120000.0],["1995-02-03",1.3792,1.4177,1.3792,1.3902,4296000.0],["1995-02-06",1.3957,1.4012,1.3957,1.4012,1116800.0],["1995-02-07",1.4012,1.4122,1.4012,1.4067,1163200.0],["1995-02-08",1.3957,1.4452,1.3957,1.4067,2576000.0],["1995-02-09",1.4067,1.4507,1.4067,1.4507,2812800.0],["1995-02-10",1.4507,1.4617,1.4397,1.4617,3496000.0],["1995-02-13",1.4507,1.4507,1.4287,1.4342,1132800.0],["1995-02-14",1.4397,1.4507,1.4287,1.4507,1400000.0],["1995-02-15",1.4397,1.4727,1.4397,1.4617,1865600.0],["1995-02-16",1.4617,1.4617,1.4232,1.4287,2145600.0],["1995-02-17",1.4452,1.4782,1.4397,1.4782,2721600.0],["1995-02-21",1.4782,1.4782,1.4397,1.4727,1379200.0],["1995-02-22",1.4672,1.4891,1.4617,1.4837,905600.0],["1995-02-23",1.4848,1.4903,1.4572,1.4903,921600.0],["1995-02-24",1.4903,1.4903,1.4572,1.4737,1233600.0],["1995-02-27",1.4737,1.4848,1.4516,1.4516,566400.0],["1995-02-28",1.4627,1.4627,1.4075,1.4461,1297600.0],["1995-03-01",1.4627,1.4792,1.4627,1.4737,1478400.0],["1995-03-02",1.4682,1.5013,1.4682,1.4903,2187200.0],["1995-03-03",1.4903,1.4958,1.4848,1.4848,1313600.0],["1995-03-06",1.4572,1.4682,1.4351,1.4682,918400.0],["1995-03-07",1.4627,1.4737,1.4406,1.4406,1796800.0],["1995-03-08",1.4516,1.4682,1.4461,1.4516,2873600.0],["1995-03-09",1.4516,1.4516,1.4296,1.4296,1224000.0],["1995-03-10",1.4406,1.4406,1.4296,1.4351,1376000.0],["1995-03-13",1.4406,1.4406,1.4075,1.413,937600.0],["1995-03-14",1.424,1.4296,1.3854,1.3964,1737600.0],["1995-03-15",1.424,1.4516,1.402,1.4406,2771200.0],["1995-03-16",1.4406,1.4682,1.4406,1.4572,1483200.0],["1995-03-17",1.4792,1.4848,1.4737,1.4848,1481600.0],["1995-03-20",1.4682,1.4848,1.4627,1.4627,1532800.0],["1995-03-21",1.4516,1.4572,1.4461,1.4516,1580800.0],["1995-03-22",1.4516,1.4848,1.4516,1.4792,1825600.0],["1995-03-23",1.4792,1.4903,1.4737,1.4792,1505600.0],["1995-03-24",1.4792,1.4958,1.4792,1.4958,1086400.0],["1995-03-27",1.4848,1.5068,1.4848,1.5013,1014400.0],["1995-03-28",1.5013,1.5124,1.5013,1.5068,772800.0],["1995-03-29",1.5234,1.551,1.5068,1.5179,1504000.0],["1995-03-30",1.5234,1.5344,1.5124,1.5234,1915200.0],["1995-03-31",1.5124,1.5179,1.5068,1.5179,1056000.0],["1995-04-03",1.5179,1.5289,1.5179,1.5234,1075200.0],["1995-04-04",1.5289,1.5731,1.5289,1.562,1102400.0],["1995-04-05",1.551,1.5786,1.551,1.5786,1897600.0],["1995-04-06",1.5731,1.6227,1.5731,1.6117,1473600.0],["1995-04-07",1.6117,1.6172,1.5951,1.6172,2006400.0],["1995-04-10",1.6172,1.6172,1.5951,1.6007,990400.0],["1995-04-11",1.6007,1.6117,1.5951,1.6007,1419200.0],["1995-04-12",1.6062,1.6283,1.5896,1.5951,4056000.0],["1995-04-13",1.6007,1.6062,1.5896,1.5951,1328000.0],["1995-04-17",1.5951,1.6062,1.5951,1.6007,800000.0],["1995-04-18",1.6117,1.6117,1.5896,1.5951,900800.0],["1995-04-19",1.5951,1.6172,1.5951,1.6062,574400.0],["1995-04-20",1.6007,1.6062,1.5896,1.5896,785600.0],["1995-04-21",1.6007,1.6007,1.5731,1.5786,2628800.0],["1995-04-24",1.5896,1.6062,1.5841,1.5951,934400.0],["1995-04-25",1.5951,1.5951,1.5676,1.5731,832000.0],["1995-04-26",1.5676,1.6007,1.551,1.5676,2278400.0],["1995-04-27",1.5124,1.5234,1.5013,1.5013,3233600.0],["1995-04-28",1.5234,1.5234,1.5068,1.5124,1592000.0],["1995-05-01",1.5124,1.5289,1.5013,1.5013,1064000.0],["1995-05-02",1.4958,1.4958,1.4516,1.4627,1203200.0],["1995-05-03",1.4903,1.4903,1.4572,1.4627,3592000.0],["1995-05-04",1.4627,1.4627,1.3688,1.3688,3824000.0],["1995-05-05",1.3909,1.424,1.3909,1.4075,1475200.0],["1995-05-08",1.4075,1.4461,1.3964,1.4351,2064000.0],["1995-05-09",1.4351,1.4461,1.3964,1.413,1899200.0],["1995-05-10",1.402,1.4075,1.3799,1.3854,1532800.0],["1995-05-11",1.3909,1.4075,1.3854,1.4075,2566400.0],["1995-05-12",1.402,1.4406,1.402,1.4406,1073600.0],["1995-05-15",1.4351,1.4351,1.4075,1.413,1488000.0],["1995-05-16",1.424,1.4351,1.413,1.4351,1430400.0],["1995-05-17",1.4351,1.4461,1.4185,1.4351,2030400.0],["1995-05-18",1.424,1.424,1.413,1.413,284800.0],["1995-05-19",1.4075,1.4185,1.3909,1.3964,728000.0],["1995-05-22",1.4075,1.4185,1.3909,1.3964,948800.0],["1995-05-23",1.4572,1.5013,1.4516,1.5013,3987200.0],["1995-05-24",1.4903,1.5068,1.4627,1.4792,1865600.0],["1995-05-25",1.497,1.497,1.4304,1.4304,1366400.0],["1995-05-26",1.4526,1.4526,1.4304,1.4415,755200.0],["1995-05-30",1.4415,1.4582,1.4415,1.4582,491200.0],["1995-05-31",1.4526,1.4859,1.4526,1.4748,1644800.0],["1995-06-01",1.4748,1.4803,1.436,1.4415,1323200.0],["1995-06-02",1.4304,1.4471,1.4194,1.436,740800.0],["1995-06-05",1.4526,1.4637,1.4415,1.4637,1220800.0],["1995-06-06",1.4582,1.4748,1.4582,1.4748,1086400.0],["1995-06-07",1.5025,1.5025,1.4637,1.4748,1128000.0],["1995-06-08",1.4748,1.4748,1.4249,1.4249,1593600.0],["1995-06-09",1.4027,1.436,1.3972,1.436,1012800.0],["1995-06-12",1.436,1.4526,1.436,1.4471,401600.0],["1995-06-13",1.4526,1.4582,1.4471,1.4582,564800.0],["1995-06-14",1.4526,1.4582,1.436,1.4526,4507200.0],["1995-06-15",1.4526,1.4803,1.4526,1.4803,3448000.0],["1995-06-16",1.4748,1.4914,1.4693,1.4914,2385600.0],["1995-06-19",1.4859,1.4914,1.4693,1.4859,1400000.0],["1995-06-20",1.4748,1.4859,1.4748,1.4859,2555200.0],["1995-06-21",1.4803,1.497,1.4803,1.4859,2172800.0],["1995-06-22",1.4859,1.4859,1.4748,1.4859,2198400.0],["1995-06-23",1.4748,1.4914,1.4748,1.4914,4390400.0],["1995-06-26",1.4859,1.4914,1.4803,1.4803,1233600.0],["1995-06-27",1.5136,1.5469,1.5136,1.5302,1576000.0],["1995-06-28",1.5302,1.5302,1.5136,1.5136,1553600.0],["1995-06-29",1.5192,1.5469,1.4859,1.5469,5611200.0],["1995-06-30",1.5413,1.5469,1.5302,1.5469,1331200.0],["1995-07-03",1.5469,1.5635,1.5413,1.558,408000.0],["1995-07-05",1.5691,1.5801,1.558,1.5635,2320000.0],["1995-07-06",1.6079,1.691,1.6023,1.691,5089600.0],["1995-07-07",1.6799,1.6799,1.63,1.6522,3419200.0],["1995-07-10",1.6522,1.7132,1.6522,1.7077,2708800.0],["1995-07-11",1.7132,1.7132,1.6855,1.7077,2377600.0],["1995-07-12",1.7021,1.7188,1.6716,1.7021,3553600.0],["1995-07-13",1.691,1.7021,1.6689,1.6689,972800.0],["1995-07-14",1.6689,1.6744,1.6411,1.6467,1596800.0],["1995-07-17",1.6467,1.6744,1.6411,1.6578,2707200.0],["1995-07-18",1.6633,1.6633,1.6522,1.6578,2470400.0],["1995-07-19",1.6578,1.6689,1.6522,1.6578,3841600.0],["1995-07-20",1.6522,1.6799,1.6522,1.6744,4643200.0],["1995-07-21",1.6799,1.6799,1.63,1.63,2072000.0],["1995-07-24",1.6356,1.6356,1.5912,1.619,1284800.0],["1995-07-25",1.619,1.619,1.5968,1.5968,1230400.0],["1995-07-26",1.5968,1.6023,1.5635,1.5968,5747200.0],["1995-07-27",1.619,1.6633,1.619,1.6356,732800.0],["1995-07-28",1.6356,1.6356,1.6023,1.6245,907200.0],["1995-07-31",1.5857,1.6411,1.5857,1.6411,1211200.0],["1995-08-01",1.63,1.6356,1.6134,1.6245,656000.0],["1995-08-02",1.6356,1.6356,1.6023,1.6079,1393600.0],["1995-08-03",1.6023,1.6411,1.5912,1.63,883200.0],["1995-08-04",1.6356,1.6356,1.6134,1.6245,1158400.0],["1995-08-07",1.619,1.6356,1.619,1.6356,212800.0],["1995-08-08",1.6245,1.6245,1.6106,1.6134,881600.0],["1995-08-09",1.6079,1.6079,1.5857,1.5912,376000.0],["1995-08-10",1.5968,1.6023,1.5691,1.5691,563200.0],["1995-08-11",1.5691,1.5746,1.5469,1.5524,848000.0],["1995-08-14",1.558,1.5635,1.5469,1.5524,1361600.0],["1995-08-15",1.5524,1.5524,1.5081,1.5469,1433600.0],["1995-08-16",1.5413,1.558,1.5247,1.558,539200.0],["1995-08-17",1.558,1.558,1.5413,1.5524,364800.0],["1995-08-18",1.558,1.558,1.5358,1.5413,2318400.0],["1995-08-21",1.5358,1.5358,1.5247,1.5302,1380800.0],["1995-08-22",1.5413,1.5469,1.5302,1.5302,1105600.0],["1995-08-23",1.5358,1.5358,1.5247,1.5302,2406400.0],["1995-08-24",1.5247,1.5302,1.5192,1.5247,1392000.0],["1995-08-25",1.5247,1.5302,1.5192,1.5192,1025600.0],["1995-08-28",1.5081,1.5302,1.4748,1.4859,734400.0],["1995-08-29",1.4914,1.5192,1.4914,1.5136,2840000.0],["1995-08-30",1.5092,1.5426,1.5092,1.5203,1468800.0],["1995-08-31",1.5203,1.5203,1.5036,1.5147,1563200.0],["1995-09-01",1.5203,1.5259,1.5092,1.5259,961600.0],["1995-09-05",1.5259,1.5426,1.5259,1.537,881600.0],["1995-09-06",1.5426,1.5454,1.5203,1.5259,1254400.0],["1995-09-07",1.5259,1.5259,1.5092,1.5259,2923200.0],["1995-09-08",1.5314,1.5426,1.5203,1.5203,2283200.0],["1995-09-11",1.5203,1.5203,1.5092,1.5147,2841600.0],["1995-09-12",1.5092,1.5259,1.498,1.5036,1776000.0],["1995-09-13",1.5036,1.5147,1.4813,1.5092,630400.0],["1995-09-14",1.5092,1.5426,1.5092,1.5259,3315200.0],["1995-09-15",1.537,1.537,1.5259,1.5314,779200.0],["1995-09-18",1.5147,1.5203,1.5147,1.5203,408000.0],["1995-09-19",1.5147,1.5147,1.4368,1.4646,6008000.0],["1995-09-20",1.4646,1.4646,1.4033,1.4033,2246400.0],["1995-09-21",1.4089,1.4312,1.4033,1.4145,1974400.0],["1995-09-22",1.3866,1.3978,1.3811,1.3922,1160000.0],["1995-09-25",1.3978,1.3978,1.3365,1.3477,2200000.0],["1995-09-26",1.3477,1.3811,1.3142,1.3811,4846400.0],["1995-09-27",1.3755,1.3922,1.3254,1.3254,5643200.0],["1995-09-28",1.3254,1.331,1.3142,1.3254,7283200.0],["1995-09-29",1.3254,1.3254,1.3198,1.3198,1555200.0],["1995-10-02",1.3198,1.3365,1.3198,1.3365,6904000.0],["1995-10-03",1.3421,1.3421,1.3254,1.3365,2560000.0],["1995-10-04",1.3365,1.3532,1.331,1.3365,2280000.0],["1995-10-05",1.3365,1.3421,1.3142,1.3254,2177600.0],["1995-10-06",1.3254,1.331,1.3031,1.3254,1548800.0],["1995-10-09",1.3142,1.3198,1.2864,1.2864,1568000.0],["1995-10-10",1.2753,1.3031,1.2753,1.3031,793600.0],["1995-10-11",1.292,1.3198,1.292,1.3087,1891200.0],["1995-10-12",1.3087,1.3087,1.2808,1.2975,1115200.0],["1995-10-13",1.292,1.292,1.214,1.253,3136000.0],["1995-10-16",1.2641,1.2808,1.2586,1.2697,2004800.0],["1995-10-17",1.2641,1.2753,1.253,1.2753,1758400.0],["1995-10-18",1.2753,1.2808,1.2697,1.2753,564800.0],["1995-10-19",1.2864,1.2864,1.2474,1.253,3262400.0],["1995-10-20",1.253,1.253,1.214,1.2419,3051200.0],["1995-10-23",1.2419,1.2419,1.2196,1.2307,2112000.0],["1995-10-24",1.2251,1.2697,1.2029,1.253,1628800.0],["1995-10-25",1.253,1.2586,1.2029,1.2029,1854400.0],["1995-10-26",1.2029,1.2029,1.1639,1.1806,2790400.0],["1995-10-27",1.1917,1.1917,1.1528,1.1695,3216000.0],["1995-10-30",1.1806,1.2363,1.1806,1.2084,5044800.0],["1995-10-31",1.214,1.2363,1.2084,1.2307,2091200.0],["1995-11-01",1.2251,1.2474,1.2196,1.2307,1620800.0],["1995-11-02",1.2251,1.2419,1.2251,1.2419,1446400.0],["1995-11-03",1.2363,1.2641,1.2307,1.2641,5771200.0],["1995-11-06",1.2586,1.2641,1.2474,1.2586,1283200.0],["1995-11-07",1.2586,1.2697,1.2419,1.2474,1608000.0],["1995-11-08",1.2474,1.253,1.214,1.2251,1691200.0],["1995-11-09",1.2307,1.2307,1.2029,1.2251,3304000.0],["1995-11-10",1.2251,1.2419,1.2084,1.2196,2048000.0],["1995-11-13",1.2307,1.2363,1.2196,1.2251,1137600.0],["1995-11-14",1.2251,1.2363,1.2196,1.2196,1369600.0],["1995-11-15",1.2196,1.2196,1.1917,1.1917,5908800.0],["1995-11-16",1.1973,1.2196,1.1862,1.2084,5804800.0],["1995-11-17",1.214,1.2307,1.2029,1.2029,2745600.0],["1995-11-20",1.2084,1.2419,1.2029,1.2307,1620800.0],["1995-11-21",1.2196,1.2307,1.214,1.214,2344000.0],["1995-11-22",1.214,1.3031,1.214,1.2975,4444800.0],["1995-11-24",1.292,1.3198,1.292,1.3087,2716800.0],["1995-11-27",1.3031,1.3254,1.3031,1.3142,2299200.0],["1995-11-28",1.3198,1.3254,1.2975,1.3031,998400.0],["1995-11-29",1.3098,1.3098,1.2762,1.2762,587200.0],["1995-11-30",1.2762,1.2818,1.265,1.2818,1825600.0],["1995-12-01",1.293,1.2986,1.2818,1.2986,800000.0],["1995-12-04",1.2874,1.3098,1.2874,1.293,2235200.0],["1995-12-05",1.2874,1.3378,1.2874,1.3154,1664000.0],["1995-12-06",1.3434,1.349,1.321,1.321,1107200.0],["1995-12-07",1.3098,1.3098,1.2818,1.2874,1001600.0],["1995-12-08",1.2874,1.293,1.265,1.293,1160000.0],["1995-12-11",1.293,1.293,1.2483,1.2594,1313600.0],["1995-12-12",1.2706,1.2706,1.2203,1.2315,1544000.0],["1995-12-13",1.2371,1.2371,1.2147,1.2371,955200.0],["1995-12-14",1.2427,1.2427,1.1979,1.2091,1600000.0],["1995-12-15",1.2147,1.2147,1.1755,1.1923,2204800.0],["1995-12-18",1.1811,1.2091,1.1531,1.2035,1980800.0],["1995-12-19",1.2035,1.2259,1.1979,1.2091,1368000.0],["1995-12-20",1.2147,1.2147,1.1979,1.2091,2953600.0],["1995-12-21",1.2091,1.2427,1.2091,1.2371,2764800.0],["1995-12-22",1.2483,1.265,1.2427,1.2427,708800.0],["1995-12-26",1.2483,1.2706,1.2483,1.2594,881600.0],["1995-12-27",1.2706,1.2706,1.2203,1.2315,528000.0],["1995-12-28",1.2315,1.2483,1.2091,1.2203,961600.0],["1995-12-29",1.2315,1.2427,1.2203,1.2427,1323200.0],["1996-01-02",1.2427,1.2762,1.2427,1.2762,902400.0],["1996-01-03",1.2818,1.2986,1.2762,1.2874,1246400.0],["1996-01-04",1.2874,1.2986,1.265,1.293,2657600.0],["1996-01-05",1.2874,1.293,1.2818,1.2874,1300800.0],["1996-01-08",1.2762,1.2874,1.2706,1.2762,400000.0],["1996-01-09",1.2706,1.2762,1.2427,1.2539,2134400.0],["1996-01-10",1.2371,1.2483,1.1923,1.1979,2284800.0],["1996-01-11",1.2147,1.2259,1.1923,1.2203,1884800.0],["1996-01-12",1.2147,1.2147,1.1699,1.1923,2739200.0],["1996-01-15",1.2035,1.2203,1.1811,1.1811,1196800.0],["1996-01-16",1.1867,1.1923,1.1755,1.1923,2572800.0],["1996-01-17",1.1979,1.2035,1.1643,1.1643,3110400.0],["1996-01-18",1.1643,1.1867,1.1643,1.1643,4806400.0],["1996-01-19",1.1643,1.1811,1.1531,1.1643,4640000.0],["1996-01-22",1.1587,1.1699,1.1531,1.1643,6662400.0],["1996-01-23",1.1643,1.1643,1.1587,1.1587,1584000.0],["1996-01-24",1.1643,1.2594,1.1643,1.2427,4574400.0],["1996-01-25",1.2203,1.2371,1.2091,1.2259,2030400.0],["1996-01-26",1.2315,1.2483,1.2259,1.2483,2760000.0],["1996-01-29",1.2427,1.2483,1.2315,1.2483,1500800.0],["1996-01-30",1.2483,1.2706,1.2427,1.2594,1537600.0],["1996-01-31",1.265,1.2874,1.265,1.2706,1363200.0],["1996-02-01",1.2706,1.2762,1.2539,1.2539,1964800.0],["1996-02-02",1.265,1.2874,1.265,1.2874,1308800.0],["1996-02-05",1.2874,1.2874,1.265,1.2874,2521600.0],["1996-02-06",1.2874,1.3098,1.2874,1.3042,2827200.0],["1996-02-07",1.2986,1.3154,1.2986,1.3098,948800.0],["1996-02-08",1.3042,1.321,1.2986,1.321,1307200.0],["1996-02-09",1.3266,1.3602,1.3266,1.3322,1904000.0],["1996-02-12",1.3434,1.3434,1.321,1.3322,2216000.0],["1996-02-13",1.3322,1.377,1.3322,1.3602,3176000.0],["1996-02-14",1.3658,1.3714,1.3434,1.349,1280000.0],["1996-02-15",1.349,1.377,1.3378,1.3378,1464000.0],["1996-02-16",1.3434,1.3434,1.3098,1.321,2448000.0],["1996-02-20",1.3098,1.3266,1.3042,1.3266,2913600.0],["1996-02-21",1.3266,1.3602,1.3266,1.3266,1921600.0],["1996-02-22",1.3266,1.3266,1.3042,1.3154,1496000.0],["1996-02-23",1.3098,1.3546,1.3098,1.3378,8740800.0],["1996-02-26",1.3378,1.3602,1.3378,1.3434,4102400.0],["1996-02-27",1.349,1.349,1.3322,1.3378,3646400.0],["1996-02-28",1.3446,1.3952,1.3446,1.3896,3648000.0],["1996-02-29",1.3839,1.3839,1.3446,1.3502,1700800.0],["1996-03-01",1.3502,1.3558,1.3446,1.3502,625600.0],["1996-03-04",1.3502,1.3896,1.3502,1.3783,955200.0],["1996-03-05",1.3839,1.3839,1.3614,1.3671,884800.0],["1996-03-06",1.3614,1.3671,1.3614,1.3614,710400.0],["1996-03-07",1.3614,1.3783,1.3614,1.3671,1444800.0],["1996-03-08",1.3614,1.3727,1.3558,1.3614,1643200.0],["1996-03-11",1.3502,1.3558,1.3333,1.3502,3297600.0],["1996-03-12",1.3446,1.3614,1.3389,1.3558,1185600.0],["1996-03-13",1.3671,1.3671,1.3502,1.3558,984000.0],["1996-03-14",1.3502,1.3614,1.3502,1.3558,1038400.0],["1996-03-15",1.3614,1.3671,1.3558,1.3614,1068800.0],["1996-03-18",1.3614,1.3727,1.3614,1.3671,1198400.0],["1996-03-19",1.3783,1.3783,1.3614,1.3671,1220800.0],["1996-03-20",1.3671,1.3839,1.3614,1.3783,1875200.0],["1996-03-21",1.3783,1.3896,1.3727,1.3839,1652800.0],["1996-03-22",1.4177,1.4515,1.4121,1.4402,3822400.0],["1996-03-25",1.4402,1.4402,1.4177,1.4233,1803200.0],["1996-03-26",1.4233,1.4346,1.4065,1.4065,723200.0],["1996-03-27",1.4065,1.4177,1.4065,1.4065,728000.0],["1996-03-28",1.4065,1.4458,1.4065,1.429,2260800.0],["1996-03-29",1.429,1.429,1.3952,1.3952,1120000.0],["1996-04-01",1.4064,1.429,1.4064,1.4177,915200.0],["1996-04-02",1.4177,1.4233,1.4064,1.4121,1328000.0],["1996-04-03",1.4177,1.4205,1.3783,1.3952,563200.0],["1996-04-04",1.4008,1.4233,1.4008,1.4121,752000.0],["1996-04-08",1.4008,1.4008,1.3727,1.4008,3230400.0],["1996-04-09",1.4008,1.4346,1.4008,1.4177,2459200.0],["1996-04-10",1.4177,1.4177,1.3502,1.3614,7256000.0],["1996-04-11",1.3558,1.3558,1.3108,1.3333,2417600.0],["1996-04-12",1.3389,1.3558,1.3389,1.3502,961600.0],["1996-04-15",1.3502,1.3502,1.3333,1.3389,643200.0],["1996-04-16",1.3446,1.3614,1.3389,1.3558,1256000.0],["1996-04-17",1.3558,1.3671,1.3558,1.3558,1022400.0],["1996-04-18",1.3446,1.3614,1.3446,1.3614,1508800.0],["1996-04-19",1.3614,1.3783,1.3614,1.3614,1057600.0],["1996-04-22",1.3727,1.3896,1.3671,1.3671,587200.0],["1996-04-23",1.3671,1.3839,1.3333,1.3727,915200.0],["1996-04-24",1.3839,1.3839,1.3614,1.3671,1048000.0],["1996-04-25",1.3727,1.3839,1.3671,1.3839,1356800.0],["1996-04-26",1.3839,1.4065,1.3783,1.4065,1833600.0],["1996-04-29",1.4008,1.4233,1.4008,1.4008,2446400.0],["1996-04-30",1.4008,1.4121,1.3952,1.4008,905600.0],["1996-05-01",1.4008,1.4008,1.3614,1.3727,1435200.0],["1996-05-02",1.3727,1.3727,1.3389,1.3614,1104000.0],["1996-05-03",1.3502,1.3896,1.3502,1.3614,819200.0],["1996-05-06",1.3502,1.3502,1.3389,1.3446,1056000.0],["1996-05-07",1.3502,1.3727,1.3333,1.3333,742400.0],["1996-05-08",1.3446,1.3502,1.3333,1.3389,1481600.0],["1996-05-09",1.3333,1.3446,1.3333,1.3389,1280000.0],["1996-05-10",1.3389,1.3389,1.3333,1.3333,523200.0],["1996-05-13",1.3277,1.3333,1.2939,1.3052,3217600.0],["1996-05-14",1.3108,1.3277,1.3108,1.3277,1688000.0],["1996-05-15",1.3221,1.3671,1.3221,1.3446,1403200.0],["1996-05-16",1.3389,1.3389,1.2827,1.2883,8196800.0],["1996-05-17",1.2827,1.2827,1.2377,1.2602,15500800.0],["1996-05-20",1.2602,1.2602,1.2377,1.2377,4361600.0],["1996-05-21",1.2489,1.2489,1.2264,1.2321,8715200.0],["1996-05-22",1.2377,1.2602,1.2377,1.2546,2681600.0],["1996-05-23",1.2658,1.2714,1.2489,1.2602,3332800.0],["1996-05-24",1.2602,1.2771,1.2546,1.2602,2800000.0],["1996-05-28",1.2602,1.2771,1.2489,1.2489,2206400.0],["1996-05-29",1.2489,1.2602,1.2377,1.2377,1241600.0],["1996-05-30",1.2388,1.2614,1.2388,1.2501,2355200.0],["1996-05-31",1.2501,1.2614,1.2445,1.2501,1403200.0],["1996-06-03",1.2501,1.2558,1.2332,1.2501,1801600.0],["1996-06-04",1.2501,1.2558,1.2218,1.2445,4592000.0],["1996-06-05",1.2445,1.2558,1.2388,1.2501,2489600.0],["1996-06-06",1.2501,1.2614,1.2445,1.2445,2606400.0],["1996-06-07",1.2388,1.2671,1.2388,1.2614,1462400.0],["1996-06-10",1.2614,1.2727,1.2614,1.2671,1024000.0],["1996-06-11",1.2727,1.301,1.2727,1.2727,1886400.0],["1996-06-12",1.2614,1.2671,1.2445,1.2501,1763200.0],["1996-06-13",1.2445,1.2558,1.2388,1.2501,651200.0],["1996-06-14",1.2445,1.2558,1.2445,1.2501,992000.0],["1996-06-17",1.2501,1.2614,1.2445,1.2558,756800.0],["1996-06-18",1.2614,1.2614,1.2501,1.2501,441600.0],["1996-06-19",1.2558,1.2614,1.2501,1.2614,1502400.0],["1996-06-20",1.2558,1.2614,1.2218,1.2501,3280000.0],["1996-06-21",1.2445,1.2501,1.2275,1.2445,2305600.0],["1996-06-24",1.2445,1.2614,1.2275,1.2332,505600.0],["1996-06-25",1.2275,1.2332,1.2162,1.2332,2144000.0],["1996-06-26",1.2275,1.2332,1.2162,1.2218,780800.0],["1996-06-27",1.2218,1.2445,1.2218,1.2388,1404800.0],["1996-06-28",1.2332,1.301,1.2332,1.2897,2664000.0],["1996-07-01",1.2897,1.2897,1.2445,1.2501,1672000.0],["1996-07-02",1.2558,1.2614,1.2105,1.2162,1216000.0],["1996-07-03",1.2162,1.2275,1.2162,1.2275,936000.0],["1996-07-05",1.2162,1.2218,1.2162,1.2162,724800.0],["1996-07-08",1.2218,1.2218,1.2105,1.2162,1147200.0],["1996-07-09",1.2162,1.2162,1.1936,1.1992,3956800.0],["1996-07-10",1.2049,1.2049,1.1766,1.1879,865600.0],["1996-07-11",1.1936,1.1936,1.1709,1.1766,409600.0],["1996-07-12",1.1709,1.1766,1.1596,1.1596,779200.0],["1996-07-15",1.1709,1.1709,1.154,1.1596,604800.0],["1996-07-16",1.1483,1.1596,1.0861,1.137,1721600.0],["1996-07-17",1.1766,1.1766,1.1483,1.154,1182400.0],["1996-07-18",1.154,1.154,1.12,1.1257,958400.0],["1996-07-19",1.1257,1.1257,1.103,1.12,1284800.0],["1996-07-22",1.1144,1.1313,1.1087,1.1257,585600.0],["1996-07-23",1.1313,1.1313,1.0804,1.103,1136000.0],["1996-07-24",1.0917,1.103,1.0861,1.0917,1062400.0],["1996-07-25",1.0974,1.1087,1.0861,1.0974,3515200.0],["1996-07-26",1.0974,1.1257,1.0974,1.103,1755200.0],["1996-07-29",1.103,1.1087,1.0917,1.0974,1752000.0],["1996-07-30",1.103,1.1144,1.0974,1.1087,2435200.0],["1996-07-31",1.1087,1.137,1.1087,1.1257,2998400.0],["1996-08-01",1.1313,1.137,1.12,1.1313,2355200.0],["1996-08-02",1.1426,1.1483,1.1313,1.1426,1035200.0],["1996-08-05",1.1483,1.1483,1.137,1.1483,1145600.0],["1996-08-06",1.1483,1.1483,1.1313,1.1313,1872000.0],["1996-08-07",1.137,1.137,1.12,1.1257,1854400.0],["1996-08-08",1.1257,1.1257,1.1144,1.1144,604800.0],["1996-08-09",1.1087,1.1313,1.1087,1.1144,1510400.0],["1996-08-12",1.1087,1.1144,1.103,1.103,364800.0],["1996-08-13",1.1087,1.1144,1.103,1.1087,974400.0],["1996-08-14",1.0974,1.1144,1.0917,1.0917,2464000.0],["1996-08-15",1.0861,1.0917,1.0748,1.0917,3534400.0],["1996-08-16",1.0974,1.1257,1.0804,1.1144,3771200.0],["1996-08-19",1.12,1.12,1.103,1.103,667200.0],["1996-08-20",1.1087,1.1087,1.0917,1.0917,2961600.0],["1996-08-21",1.0917,1.103,1.0917,1.103,1193600.0],["1996-08-22",1.0917,1.12,1.0917,1.1087,2804800.0],["1996-08-23",1.0974,1.103,1.0917,1.0974,548800.0],["1996-08-26",1.103,1.103,1.0917,1.0917,252800.0],["1996-08-27",1.103,1.103,1.0748,1.0861,662400.0],["1996-08-28",1.0917,1.103,1.0861,1.0974,763200.0],["1996-08-29",1.0871,1.0985,1.0758,1.0758,1563200.0],["1996-08-30",1.0758,1.0815,1.0644,1.0758,976000.0],["1996-09-03",1.0644,1.0758,1.0587,1.0644,894400.0],["1996-09-04",1.0644,1.0815,1.0587,1.0758,1195200.0],["1996-09-05",1.0871,1.1042,1.0758,1.0758,864000.0],["1996-09-06",1.0758,1.0758,1.0644,1.0758,841600.0],["1996-09-09",1.0815,1.0928,1.0815,1.0928,670400.0],["1996-09-10",1.0928,1.1042,1.0928,1.0985,1092800.0],["1996-09-11",1.0985,1.1099,1.0928,1.1099,604800.0],["1996-09-12",1.0985,1.127,1.0985,1.127,1414400.0],["1996-09-13",1.1327,1.1384,1.1213,1.127,908800.0],["1996-09-16",1.1099,1.127,1.1099,1.1213,1000000.0],["1996-09-17",1.1213,1.1213,1.1042,1.1099,2416000.0],["1996-09-18",1.1099,1.1099,1.0985,1.0985,323200.0],["1996-09-19",1.0985,1.1042,1.0928,1.0928,1836800.0],["1996-09-20",1.0985,1.1099,1.0985,1.1042,912000.0],["1996-09-23",1.1042,1.1042,1.0928,1.1042,417600.0],["1996-09-24",1.0985,1.1042,1.0928,1.1042,585600.0],["1996-09-25",1.1042,1.1099,1.0871,1.0985,4196800.0],["1996-09-26",1.1042,1.1156,1.0985,1.0985,460800.0],["1996-09-27",1.0928,1.0985,1.0928,1.0985,1012800.0],["1996-09-30",1.0928,1.1384,1.0928,1.1156,1379200.0],["1996-10-01",1.1156,1.1156,1.0871,1.0871,2638400.0],["1996-10-02",1.0928,1.0985,1.0815,1.0928,859200.0],["1996-10-03",1.0985,1.0985,1.0758,1.0758,2723200.0],["1996-10-04",1.0815,1.0871,1.0758,1.0815,1432000.0],["1996-10-07",1.0815,1.0928,1.0758,1.0871,2936000.0],["1996-10-08",1.0815,1.0815,1.0701,1.0815,724800.0],["1996-10-09",1.0758,1.0758,1.0644,1.0701,1692800.0],["1996-10-10",1.0587,1.0758,1.053,1.0758,486400.0],["1996-10-11",1.0758,1.0815,1.0701,1.0701,326400.0],["1996-10-14",1.0758,1.0815,1.0701,1.0815,636800.0],["1996-10-15",1.0928,1.0928,1.0644,1.0701,654400.0],["1996-10-16",1.0701,1.0815,1.0644,1.0815,872000.0],["1996-10-17",1.0815,1.1042,1.0815,1.0928,2054400.0],["1996-10-18",1.0928,1.0928,1.0758,1.0758,787200.0],["1996-10-21",1.0815,1.0985,1.0815,1.0928,2000000.0],["1996-10-22",1.0985,1.0985,1.0815,1.0928,384000.0],["1996-10-23",1.0928,1.0985,1.0928,1.0985,2752000.0],["1996-10-24",1.1042,1.1156,1.0928,1.1099,1880000.0],["1996-10-25",1.1042,1.1156,1.1042,1.1099,1321600.0],["1996-10-28",1.1099,1.1099,1.0928,1.0928,1633600.0],["1996-10-29",1.0985,1.1042,1.0928,1.1042,1390400.0],["1996-10-30",1.0928,1.1042,1.0871,1.0871,998400.0],["1996-10-31",1.0871,1.1042,1.0871,1.1042,288000.0],["1996-11-01",1.1042,1.1099,1.0985,1.0985,571200.0],["1996-11-04",1.1042,1.1042,1.0871,1.0928,363200.0],["1996-11-05",1.0928,1.0985,1.0871,1.0928,1457600.0],["1996-11-06",1.0928,1.0985,1.0871,1.0985,1139200.0],["1996-11-07",1.0985,1.1213,1.0985,1.1213,913600.0],["1996-11-08",1.1213,1.1213,1.1042,1.1099,304000.0],["1996-11-11",1.1099,1.1213,1.0985,1.1156,1048000.0],["1996-11-12",1.1156,1.1213,1.1099,1.1099,512000.0],["1996-11-13",1.1213,1.1384,1.1099,1.1327,590400.0],["1996-11-14",1.1327,1.1327,1.1156,1.1213,1809600.0],["1996-11-15",1.1156,1.1156,1.1042,1.1156,755200.0],["1996-11-18",1.1156,1.1156,1.1042,1.1099,614400.0],["1996-11-19",1.1099,1.1213,1.1099,1.1213,1379200.0],["1996-11-20",1.1156,1.1156,1.0928,1.0928,811200.0],["1996-11-21",1.0928,1.1099,1.0871,1.1042,4692800.0],["1996-11-22",1.1099,1.1156,1.1042,1.1042,761600.0],["1996-11-25",1.1099,1.1156,1.1042,1.1156,921600.0],["1996-11-26",1.1156,1.1213,1.0928,1.1156,1310400.0],["1996-11-27",1.111,1.1225,1.111,1.1168,2316800.0],["1996-11-29",1.1225,1.1225,1.1168,1.1225,345600.0],["1996-12-02",1.1225,1.1225,1.1053,1.1053,1427200.0],["1996-12-03",1.1053,1.1683,1.1053,1.1626,7889600.0],["1996-12-04",1.1568,1.1855,1.1511,1.1511,1064000.0],["1996-12-05",1.1626,1.1969,1.1626,1.1855,1326400.0],["1996-12-06",1.1626,1.1797,1.1511,1.1683,1529600.0],["1996-12-09",1.1683,1.1797,1.1626,1.1797,1252800.0],["1996-12-10",1.174,1.1912,1.174,1.1797,929600.0],["1996-12-11",1.1683,1.174,1.1626,1.174,622400.0],["1996-12-12",1.1797,1.1855,1.1683,1.174,291200.0],["1996-12-13",1.1511,1.1626,1.1511,1.1568,912000.0],["1996-12-16",1.1568,1.1969,1.1568,1.1969,1331200.0],["1996-12-17",1.1855,1.1969,1.1225,1.1339,13320000.0],["1996-12-18",1.1339,1.1454,1.1339,1.1339,4062400.0],["1996-12-19",1.1397,1.1511,1.1339,1.1339,1344000.0],["1996-12-20",1.1454,1.1626,1.1339,1.1568,1776000.0],["1996-12-23",1.1511,1.1626,1.1454,1.1568,659200.0],["1996-12-24",1.1626,1.1626,1.1568,1.1568,116800.0],["1996-12-26",1.1568,1.1797,1.1568,1.1683,1977600.0],["1996-12-27",1.174,1.1797,1.174,1.1797,332800.0],["1996-12-30",1.1797,1.1969,1.174,1.1912,1203200.0],["1996-12-31",1.1912,1.2027,1.1797,1.2027,1579200.0],["1997-01-02",1.1855,1.1855,1.1683,1.1855,1462400.0],["1997-01-03",1.1912,1.1969,1.1797,1.1912,484800.0],["1997-01-06",1.1969,1.2198,1.1912,1.2198,1572800.0],["1997-01-07",1.2141,1.2313,1.2084,1.2256,2636800.0],["1997-01-08",1.2313,1.2313,1.2027,1.2141,1936000.0],["1997-01-09",1.2141,1.2256,1.2141,1.2256,2579200.0],["1997-01-10",1.2141,1.2198,1.2027,1.2198,734400.0],["1997-01-13",1.2198,1.2256,1.2141,1.2256,880000.0],["1997-01-14",1.2256,1.2313,1.2141,1.2198,977600.0],["1997-01-15",1.2256,1.2256,1.2141,1.2256,412800.0],["1997-01-16",1.2256,1.2427,1.2198,1.237,1424000.0],["1997-01-17",1.237,1.2714,1.237,1.2485,961600.0],["1997-01-20",1.2485,1.2485,1.237,1.237,137600.0],["1997-01-21",1.2256,1.2485,1.2256,1.2427,1150400.0],["1997-01-22",1.2313,1.2599,1.2256,1.2599,1155200.0],["1997-01-23",1.2427,1.2427,1.2198,1.2256,513600.0],["1997-01-24",1.2084,1.2141,1.1969,1.2027,628800.0],["1997-01-27",1.1912,1.1969,1.174,1.1855,1131200.0],["1997-01-28",1.1855,1.1912,1.1797,1.1797,732800.0],["1997-01-29",1.1855,1.2027,1.1855,1.1855,763200.0],["1997-01-30",1.1855,1.1855,1.1797,1.1855,635200.0],["1997-01-31",1.1855,1.1855,1.174,1.174,667200.0],["1997-02-03",1.174,1.174,1.1568,1.1683,3182400.0],["1997-02-04",1.1626,1.1683,1.1397,1.1511,1358400.0],["1997-02-05",1.1454,1.1454,1.0938,1.0938,1420800.0],["1997-02-06",1.0938,1.1168,1.0881,1.1168,1171200.0],["1997-02-07",1.1225,1.1454,1.1225,1.1397,1408000.0],["1997-02-10",1.1339,1.1511,1.1339,1.1454,2200000.0],["1997-02-11",1.1454,1.1568,1.1454,1.1511,502400.0],["1997-02-12",1.1568,1.1568,1.1454,1.1511,1022400.0],["1997-02-13",1.1454,1.174,1.1454,1.1626,2459200.0],["1997-02-14",1.1626,1.1683,1.1511,1.1683,1014400.0],["1997-02-18",1.1683,1.1683,1.1626,1.1626,948800.0],["1997-02-19",1.1568,1.1626,1.1511,1.1511,569600.0],["1997-02-20",1.1511,1.1568,1.1454,1.1454,1012800.0],["1997-02-21",1.1511,1.1568,1.1454,1.1568,534400.0],["1997-02-24",1.1511,1.1626,1.1511,1.1568,451200.0],["1997-02-25",1.1568,1.1626,1.1511,1.1626,784000.0],["1997-02-26",1.1626,1.1683,1.1454,1.1511,1003200.0],["1997-02-27",1.1523,1.158,1.1523,1.1523,401600.0],["1997-02-28",1.1523,1.1695,1.1523,1.1638,529600.0],["1997-03-03",1.158,1.1638,1.1523,1.1523,516800.0],["1997-03-04",1.1523,1.1638,1.1523,1.1523,452800.0],["1997-03-05",1.1523,1.1753,1.1523,1.1753,1355200.0],["1997-03-06",1.1695,1.1811,1.1695,1.1811,1678400.0],["1997-03-07",1.1984,1.2041,1.1868,1.1926,827200.0],["1997-03-10",1.2041,1.2099,1.1926,1.2041,667200.0],["1997-03-11",1.2041,1.2156,1.2041,1.2156,1032000.0],["1997-03-12",1.2156,1.2272,1.1868,1.1868,584000.0],["1997-03-13",1.1868,1.2041,1.1868,1.1926,1209600.0],["1997-03-14",1.1926,1.2099,1.1926,1.1984,379200.0],["1997-03-17",1.2099,1.2214,1.1984,1.2214,2064000.0],["1997-03-18",1.2387,1.2502,1.2214,1.2329,2993600.0],["1997-03-19",1.2329,1.2502,1.2272,1.2329,3566400.0],["1997-03-20",1.2444,1.2444,1.2156,1.2272,646400.0],["1997-03-21",1.2214,1.2387,1.2214,1.2329,1163200.0],["1997-03-24",1.2387,1.2444,1.2272,1.2444,964800.0],["1997-03-25",1.2329,1.2444,1.1984,1.1984,1494400.0],["1997-03-26",1.1868,1.2099,1.1811,1.1984,5172800.0],["1997-03-27",1.2041,1.2329,1.1926,1.1926,2016000.0],["1997-03-31",1.1926,1.2214,1.1926,1.2214,1804800.0],["1997-04-01",1.2041,1.2041,1.1811,1.1811,1019200.0],["1997-04-02",1.1753,1.2041,1.1753,1.1926,971200.0],["1997-04-03",1.1926,1.2156,1.1926,1.2041,1297600.0],["1997-04-04",1.1926,1.2099,1.1811,1.2041,811200.0],["1997-04-07",1.2099,1.2099,1.1984,1.1984,601600.0],["1997-04-08",1.1868,1.1984,1.1811,1.1984,868800.0],["1997-04-09",1.1984,1.2041,1.1926,1.1984,348800.0],["1997-04-10",1.1868,1.2041,1.1868,1.1926,496000.0],["1997-04-11",1.1868,1.1868,1.1695,1.1753,576000.0],["1997-04-14",1.1753,1.1811,1.1638,1.1811,1003200.0],["1997-04-15",1.1926,1.2099,1.1868,1.1868,656000.0],["1997-04-16",1.1984,1.2214,1.1926,1.2099,771200.0],["1997-04-17",1.2099,1.2329,1.2099,1.2156,849600.0],["1997-04-18",1.2272,1.2329,1.2156,1.2156,328000.0],["1997-04-21",1.2099,1.2329,1.2041,1.2156,1254400.0],["1997-04-22",1.2099,1.2272,1.2099,1.2272,2334400.0],["1997-04-23",1.2272,1.256,1.2099,1.2156,3356800.0],["1997-04-24",1.2156,1.2387,1.2041,1.2041,1249600.0],["1997-04-25",1.1984,1.2099,1.1926,1.1984,1422400.0],["1997-04-28",1.1984,1.2214,1.1984,1.2099,694400.0],["1997-04-29",1.2156,1.2387,1.2099,1.2329,1004800.0],["1997-04-30",1.2329,1.2444,1.2214,1.2387,1001600.0],["1997-05-01",1.2272,1.2444,1.2214,1.2214,1163200.0],["1997-05-02",1.2272,1.2733,1.2185,1.2387,2976000.0],["1997-05-05",1.2502,1.2733,1.2387,1.2675,1056000.0],["1997-05-06",1.2675,1.2905,1.256,1.2675,1110400.0],["1997-05-07",1.2733,1.2733,1.2617,1.2675,667200.0],["1997-05-08",1.2617,1.2963,1.256,1.2675,984000.0],["1997-05-09",1.2733,1.2905,1.1926,1.2041,6673600.0],["1997-05-12",1.1984,1.2272,1.1984,1.2272,6553600.0],["1997-05-13",1.2329,1.2387,1.2272,1.2329,1755200.0],["1997-05-14",1.2444,1.2617,1.2387,1.256,841600.0],["1997-05-15",1.2502,1.2675,1.2387,1.2444,787200.0],["1997-05-16",1.2502,1.256,1.2444,1.256,1683200.0],["1997-05-19",1.256,1.2905,1.256,1.2905,996800.0],["1997-05-20",1.2905,1.2905,1.2675,1.279,2284800.0],["1997-05-21",1.2848,1.2963,1.2675,1.2905,1308800.0],["1997-05-22",1.2963,1.2963,1.2848,1.2848,435200.0],["1997-05-23",1.2733,1.2963,1.2733,1.2963,752000.0],["1997-05-27",1.2905,1.3136,1.2905,1.3136,1480000.0],["1997-05-28",1.3078,1.3251,1.3021,1.3193,1825600.0],["1997-05-29",1.3147,1.3321,1.3147,1.3321,764800.0],["1997-05-30",1.3205,1.3553,1.3147,1.3495,1592000.0],["1997-06-02",1.3437,1.3553,1.3379,1.3553,937600.0],["1997-06-03",1.3495,1.3668,1.3495,1.361,580800.0],["1997-06-04",1.3553,1.3668,1.3495,1.361,608000.0],["1997-06-05",1.3668,1.3726,1.361,1.3726,427200.0],["1997-06-06",1.3668,1.3958,1.3668,1.3726,1238400.0],["1997-06-09",1.3726,1.3726,1.361,1.3668,606400.0],["1997-06-10",1.3553,1.3784,1.3495,1.361,724800.0],["1997-06-11",1.3668,1.4074,1.3668,1.3958,1243200.0],["1997-06-12",1.4074,1.4248,1.39,1.4248,1150400.0],["1997-06-13",1.4248,1.4248,1.4074,1.4248,750400.0],["1997-06-16",1.4248,1.4248,1.3958,1.4016,646400.0],["1997-06-17",1.3958,1.4016,1.361,1.361,2662400.0],["1997-06-18",1.3553,1.3668,1.3495,1.3668,2732800.0],["1997-06-19",1.361,1.3958,1.3495,1.39,1912000.0],["1997-06-20",1.3668,1.4016,1.3668,1.3842,2995200.0],["1997-06-23",1.3842,1.39,1.361,1.361,721600.0],["1997-06-24",1.361,1.39,1.361,1.3784,2334400.0],["1997-06-25",1.3842,1.3929,1.3755,1.3813,732800.0],["1997-06-26",1.3784,1.39,1.3697,1.3784,612800.0],["1997-06-27",1.39,1.4016,1.3668,1.4016,1795200.0],["1997-06-30",1.4016,1.4103,1.3842,1.3929,854400.0],["1997-07-01",1.39,1.4363,1.39,1.4363,1768000.0],["1997-07-02",1.4392,1.4392,1.4016,1.4276,883200.0],["1997-07-03",1.4363,1.4421,1.4363,1.4363,785600.0],["1997-07-07",1.4363,1.4392,1.4161,1.4248,964800.0],["1997-07-08",1.419,1.4479,1.4161,1.4479,963200.0],["1997-07-09",1.4508,1.4537,1.4248,1.4363,785600.0],["1997-07-10",1.4363,1.4566,1.419,1.4566,739200.0],["1997-07-11",1.4421,1.4421,1.4045,1.4161,1036800.0],["1997-07-14",1.419,1.4334,1.4161,1.4276,985600.0],["1997-07-15",1.4276,1.4305,1.4074,1.4161,648000.0],["1997-07-16",1.4161,1.419,1.3929,1.3958,596800.0],["1997-07-17",1.3929,1.4103,1.39,1.4016,961600.0],["1997-07-18",1.3958,1.4132,1.3813,1.3871,1452800.0],["1997-07-21",1.3697,1.3813,1.3524,1.3639,587200.0],["1997-07-22",1.3813,1.3958,1.3784,1.39,532800.0],["1997-07-23",1.3871,1.3929,1.3842,1.39,531200.0],["1997-07-24",1.3871,1.3929,1.3842,1.3929,828800.0],["1997-07-25",1.3929,1.3929,1.3871,1.3929,352000.0],["1997-07-28",1.3929,1.3929,1.3842,1.3929,724800.0],["1997-07-29",1.3871,1.3871,1.361,1.3842,2587200.0],["1997-07-30",1.3784,1.3813,1.3668,1.3755,416000.0],["1997-07-31",1.3755,1.3784,1.3668,1.3784,1158400.0],["1997-08-01",1.3784,1.3784,1.3553,1.3784,3644800.0],["1997-08-04",1.3784,1.4334,1.3697,1.4132,6300800.0],["1997-08-05",1.4132,1.4537,1.4132,1.4479,7518400.0],["1997-08-06",1.4595,1.5261,1.4595,1.474,3528000.0],["1997-08-07",1.4653,1.5029,1.4595,1.4798,868800.0],["1997-08-08",1.4827,1.4827,1.4595,1.4682,4228800.0],["1997-08-11",1.4566,1.5,1.4566,1.4856,1696000.0],["1997-08-12",1.4885,1.5174,1.4711,1.4827,1585600.0],["1997-08-13",1.5058,1.5638,1.5058,1.5551,2020800.0],["1997-08-14",1.5522,1.5898,1.5203,1.5203,5374400.0],["1997-08-15",1.5232,1.529,1.4827,1.4943,2734400.0],["1997-08-18",1.4885,1.5029,1.4827,1.4943,1484800.0],["1997-08-19",1.4943,1.5522,1.4943,1.5261,1134400.0],["1997-08-20",1.5377,1.5377,1.5203,1.529,518400.0],["1997-08-21",1.5406,1.5811,1.5348,1.5348,2582400.0],["1997-08-22",1.5319,1.5348,1.5,1.5203,752000.0],["1997-08-25",1.529,1.529,1.5087,1.5261,1358400.0],["1997-08-26",1.5261,1.529,1.5116,1.5203,336000.0],["1997-08-27",1.5174,1.5724,1.5087,1.5609,912000.0],["1997-08-28",1.5533,1.5649,1.5358,1.5533,2209600.0],["1997-08-29",1.5475,1.5504,1.5242,1.53,588800.0],["1997-09-02",1.5184,1.5882,1.5184,1.5882,1958400.0],["1997-09-03",1.5882,1.6493,1.5882,1.6376,2657600.0],["1997-09-04",1.6347,1.6755,1.6289,1.6347,1374400.0],["1997-09-05",1.6289,1.6376,1.6173,1.6202,1145600.0],["1997-09-08",1.6289,1.6638,1.6289,1.6406,2054400.0],["1997-09-09",1.6406,1.6522,1.6406,1.6406,1329600.0],["1997-09-10",1.6406,1.6522,1.6202,1.6202,1035200.0],["1997-09-11",1.6144,1.6231,1.6115,1.6231,1436800.0],["1997-09-12",1.6289,1.6289,1.5824,1.6202,905600.0],["1997-09-15",1.6202,1.6231,1.6057,1.6086,988800.0],["1997-09-16",1.6202,1.658,1.6173,1.658,1873600.0],["1997-09-17",1.658,1.658,1.6347,1.658,990400.0],["1997-09-18",1.6609,1.6813,1.6464,1.6464,1793600.0],["1997-09-19",1.6406,1.6464,1.6376,1.6435,1734400.0],["1997-09-22",1.6406,1.6435,1.6347,1.6376,614400.0],["1997-09-23",1.6376,1.6376,1.6144,1.6231,476800.0],["1997-09-24",1.6289,1.6289,1.6057,1.6173,617600.0],["1997-09-25",1.6173,1.626,1.5969,1.626,812800.0],["1997-09-26",1.6289,1.6347,1.6173,1.6202,849600.0],["1997-09-29",1.6173,1.626,1.6057,1.626,294400.0],["1997-09-30",1.626,1.626,1.6086,1.6202,769600.0],["1997-10-01",1.6115,1.626,1.6115,1.626,302400.0],["1997-10-02",1.6289,1.6376,1.6086,1.6289,1865600.0],["1997-10-03",1.6318,1.6464,1.6231,1.6318,808000.0],["1997-10-06",1.6376,1.6522,1.6318,1.6464,880000.0],["1997-10-07",1.6406,1.6638,1.6406,1.6638,1076800.0],["1997-10-08",1.6638,1.6638,1.6347,1.6376,675200.0],["1997-10-09",1.6347,1.6493,1.6202,1.6493,462400.0],["1997-10-10",1.6376,1.6522,1.6318,1.6435,1288000.0],["1997-10-13",1.6551,1.658,1.6376,1.6464,419200.0],["1997-10-14",1.658,1.6638,1.6406,1.6522,745600.0],["1997-10-15",1.6493,1.6755,1.6493,1.6755,1539200.0],["1997-10-16",1.6755,1.6755,1.6057,1.6057,752000.0],["1997-10-17",1.5998,1.6202,1.5824,1.5911,1470400.0],["1997-10-20",1.5911,1.6755,1.5853,1.6755,1814400.0],["1997-10-21",1.6784,1.7104,1.6755,1.7104,3579200.0],["1997-10-22",1.7045,1.7075,1.658,1.6696,2321600.0],["1997-10-23",1.6551,1.6551,1.6115,1.6435,952000.0],["1997-10-24",1.6493,1.6638,1.6144,1.6376,478400.0],["1997-10-27",1.6318,1.6406,1.5038,1.5038,974400.0],["1997-10-28",1.4893,1.6173,1.4515,1.6173,1896000.0],["1997-10-29",1.6057,1.6696,1.5824,1.658,1928000.0],["1997-10-30",1.6347,1.6522,1.6231,1.6318,1873600.0],["1997-10-31",1.6347,1.658,1.626,1.6289,2068800.0],["1997-11-03",1.6464,1.6609,1.6057,1.6347,8550400.0],["1997-11-04",1.6289,1.6289,1.6086,1.6115,1169600.0],["1997-11-05",1.6115,1.6755,1.6115,1.6638,5897600.0],["1997-11-06",1.6638,1.6784,1.6493,1.6784,2192000.0],["1997-11-07",1.6755,1.6755,1.5998,1.6202,3017600.0],["1997-11-10",1.6086,1.6813,1.6086,1.6667,1656000.0],["1997-11-11",1.6871,1.7104,1.6667,1.6667,2366400.0],["1997-11-12",1.6551,1.6871,1.6522,1.6755,1595200.0],["1997-11-13",1.6871,1.7016,1.6755,1.6755,916800.0],["1997-11-14",1.6696,1.6958,1.6696,1.6871,2376000.0],["1997-11-17",1.6871,1.7249,1.6871,1.7249,2686400.0],["1997-11-18",1.7278,1.7424,1.7162,1.7424,1804800.0],["1997-11-19",1.7424,1.7627,1.722,1.7569,5356800.0],["1997-11-20",1.7569,1.7802,1.7569,1.7773,1928000.0],["1997-11-21",1.7773,1.8151,1.7744,1.8122,3427200.0],["1997-11-24",1.8034,1.8093,1.7802,1.786,6315200.0],["1997-11-25",1.786,1.8093,1.7831,1.7947,9225600.0],["1997-11-26",1.8047,1.8193,1.7842,1.7959,2227200.0],["1997-11-28",1.8017,1.8105,1.7959,1.7988,323200.0],["1997-12-01",1.8105,1.8193,1.7959,1.8105,3720000.0],["1997-12-02",1.8076,1.8193,1.7988,1.8076,2044800.0],["1997-12-03",1.8105,1.8105,1.7521,1.7754,2299200.0],["1997-12-04",1.7871,1.7871,1.7696,1.7813,790400.0],["1997-12-05",1.7813,1.7813,1.7521,1.755,905600.0],["1997-12-08",1.755,1.7696,1.755,1.7638,2587200.0],["1997-12-09",1.7667,1.7667,1.7433,1.7521,675200.0],["1997-12-10",1.7462,1.755,1.7112,1.7258,2059200.0],["1997-12-11",1.7141,1.7287,1.6849,1.7024,950400.0],["1997-12-12",1.7287,1.7433,1.7141,1.7346,435200.0],["1997-12-15",1.7521,1.7521,1.7346,1.7404,1300800.0],["1997-12-16",1.7404,1.7521,1.7112,1.717,10195200.0],["1997-12-17",1.717,1.7229,1.682,1.682,2345600.0],["1997-12-18",1.6849,1.6849,1.6236,1.6703,4606400.0],["1997-12-19",1.6616,1.682,1.6236,1.6791,1596800.0],["1997-12-22",1.6791,1.6791,1.6382,1.644,937600.0],["1997-12-23",1.6528,1.6791,1.6265,1.6265,1462400.0],["1997-12-24",1.6294,1.6294,1.5856,1.5856,2059200.0],["1997-12-26",1.5886,1.6061,1.5856,1.6061,560000.0],["1997-12-29",1.6061,1.6294,1.5973,1.6178,1011200.0],["1997-12-30",1.6294,1.6586,1.6294,1.6586,1313600.0],["1997-12-31",1.6586,1.6586,1.647,1.6528,971200.0],["1998-01-02",1.644,1.6528,1.6353,1.6499,788800.0],["1998-01-05",1.6586,1.6674,1.6294,1.6411,1068800.0],["1998-01-06",1.6324,1.6353,1.609,1.6119,1046400.0],["1998-01-07",1.6119,1.6119,1.5535,1.5944,1969600.0],["1998-01-08",1.6002,1.6061,1.5652,1.574,1046400.0],["1998-01-09",1.5681,1.5769,1.4484,1.4572,2486400.0],["1998-01-12",1.4338,1.5389,1.4338,1.5243,3572800.0],["1998-01-13",1.5185,1.536,1.4922,1.4951,2689600.0],["1998-01-14",1.4951,1.501,1.4338,1.4455,5964800.0],["1998-01-15",1.4338,1.4484,1.3929,1.4455,4736000.0],["1998-01-16",1.4484,1.498,1.4455,1.4805,918400.0],["1998-01-20",1.4893,1.4893,1.4426,1.4572,1937600.0],["1998-01-21",1.4572,1.5126,1.4572,1.4951,2134400.0],["1998-01-22",1.4834,1.4893,1.4017,1.425,5486400.0],["1998-01-23",1.4309,1.4718,1.4309,1.4309,2702400.0],["1998-01-26",1.4426,1.463,1.4396,1.463,971200.0],["1998-01-27",1.463,1.4659,1.4294,1.4484,3643200.0],["1998-01-28",1.4455,1.4951,1.4455,1.4834,2361600.0],["1998-01-29",1.4776,1.5185,1.4776,1.5068,1064000.0],["1998-01-30",1.5068,1.5185,1.4951,1.5185,1748800.0],["1998-02-02",1.5302,1.5389,1.4776,1.4951,1953600.0],["1998-02-03",1.501,1.5243,1.4893,1.5185,3416000.0],["1998-02-04",1.5039,1.5214,1.5039,1.5214,1344000.0],["1998-02-05",1.5156,1.5389,1.4864,1.5156,1972800.0],["1998-02-06",1.498,1.5097,1.4805,1.501,1385600.0],["1998-02-09",1.5126,1.536,1.4922,1.5039,1492800.0],["1998-02-10",1.4951,1.5302,1.4951,1.498,772800.0],["1998-02-11",1.5068,1.5185,1.4776,1.501,1404800.0],["1998-02-12",1.498,1.498,1.4718,1.4893,1251200.0],["1998-02-13",1.4922,1.5097,1.4893,1.4922,624000.0],["1998-02-17",1.501,1.5302,1.498,1.5039,1865600.0],["1998-02-18",1.5185,1.5185,1.501,1.5097,870400.0],["1998-02-19",1.5097,1.5097,1.4834,1.5039,998400.0],["1998-02-20",1.5156,1.5156,1.4922,1.5039,729600.0],["1998-02-23",1.501,1.5068,1.4864,1.5068,3177600.0],["1998-02-24",1.5068,1.5156,1.4951,1.5068,1086400.0],["1998-02-25",1.5097,1.5418,1.5068,1.5272,1032000.0],["1998-02-26",1.5343,1.5401,1.5167,1.5401,1222400.0],["1998-02-27",1.5343,1.5343,1.5137,1.5313,467200.0],["1998-03-02",1.5255,1.546,1.5255,1.5431,1464000.0],["1998-03-03",1.5284,1.5577,1.5284,1.5489,377600.0],["1998-03-04",1.5489,1.5695,1.5372,1.5372,801600.0],["1998-03-05",1.5313,1.5416,1.5225,1.5401,865600.0],["1998-03-06",1.546,1.5695,1.5401,1.5548,3345600.0],["1998-03-09",1.5372,1.546,1.5049,1.5255,1456000.0],["1998-03-10",1.5489,1.5695,1.5255,1.5577,1411200.0],["1998-03-11",1.5695,1.5841,1.5577,1.5607,627200.0],["1998-03-12",1.5607,1.5753,1.5255,1.5401,1278400.0],["1998-03-13",1.5401,1.5489,1.5137,1.5313,1544000.0],["1998-03-16",1.5313,1.5401,1.5167,1.5313,953600.0],["1998-03-17",1.5225,1.5695,1.5225,1.5343,1171200.0],["1998-03-18",1.5343,1.5548,1.5108,1.5196,804800.0],["1998-03-19",1.5167,1.5167,1.4903,1.4961,243200.0],["1998-03-20",1.4903,1.4903,1.4668,1.4785,2491200.0],["1998-03-23",1.4697,1.5079,1.4697,1.4961,1182400.0],["1998-03-24",1.502,1.502,1.4727,1.4903,3908800.0],["1998-03-25",1.4873,1.5313,1.4873,1.5196,5257600.0],["1998-03-26",1.5255,1.5313,1.5196,1.5255,1152000.0],["1998-03-27",1.5313,1.5489,1.5255,1.5372,1710400.0],["1998-03-30",1.5167,1.5372,1.5137,1.5372,736000.0],["1998-03-31",1.5372,1.5431,1.5196,1.5372,1300800.0],["1998-04-01",1.5372,1.5607,1.5196,1.5607,1878400.0],["1998-04-02",1.5519,1.5871,1.5519,1.5812,1168000.0],["1998-04-03",1.5812,1.5871,1.5665,1.5871,2206400.0],["1998-04-06",1.5871,1.59,1.5313,1.5695,1643200.0],["1998-04-07",1.5695,1.5812,1.5372,1.5695,835200.0],["1998-04-08",1.59,1.6194,1.5753,1.6047,3540800.0],["1998-04-09",1.6252,1.678,1.6252,1.6692,6016000.0],["1998-04-13",1.6692,1.6722,1.6252,1.6575,4174400.0],["1998-04-14",1.6546,1.6546,1.637,1.6428,827200.0],["1998-04-15",1.634,1.6458,1.6223,1.6458,1326400.0],["1998-04-16",1.6458,1.6663,1.6428,1.6663,2908800.0],["1998-04-17",1.6604,1.6868,1.6516,1.6868,2963200.0],["1998-04-20",1.6751,1.6839,1.6663,1.6839,1152000.0],["1998-04-21",1.6722,1.6868,1.6604,1.6868,601600.0],["1998-04-22",1.6868,1.8951,1.6692,1.8834,8324800.0],["1998-04-23",1.8892,1.8892,1.81,1.8863,6008000.0],["1998-04-24",1.8775,1.9215,1.8071,1.8306,5012800.0],["1998-04-27",1.8188,1.8423,1.7778,1.8218,3230400.0],["1998-04-28",1.8247,1.8276,1.8012,1.8247,1243200.0],["1998-04-29",1.813,1.8276,1.8071,1.8071,990400.0],["1998-04-30",1.8188,1.8276,1.81,1.813,950400.0],["1998-05-01",1.813,1.8276,1.8071,1.8276,1083200.0],["1998-05-04",1.8218,1.8364,1.81,1.813,1592000.0],["1998-05-05",1.813,1.8276,1.7924,1.7954,942400.0],["1998-05-06",1.7983,1.8042,1.766,1.7895,1840000.0],["1998-05-07",1.7719,1.7719,1.7426,1.7514,633600.0],["1998-05-08",1.7514,1.7807,1.7396,1.7748,1513600.0],["1998-05-11",1.769,1.7895,1.769,1.7807,2369600.0],["1998-05-12",1.7836,1.7866,1.7631,1.7778,1096000.0],["1998-05-13",1.7778,1.7983,1.769,1.7924,1267200.0],["1998-05-14",1.7895,1.7954,1.7719,1.7778,1353600.0],["1998-05-15",1.7778,1.7778,1.7514,1.769,1214400.0],["1998-05-18",1.7572,1.7572,1.7308,1.7484,1396800.0],["1998-05-19",1.7543,1.7836,1.7484,1.7778,1251200.0],["1998-05-20",1.766,1.7924,1.7602,1.7895,934400.0],["1998-05-21",1.7836,1.7866,1.766,1.7866,4760000.0],["1998-05-22",1.7719,1.7807,1.7572,1.766,726400.0],["1998-05-26",1.766,1.8511,1.766,1.8306,8121600.0],["1998-05-27",1.8306,1.854,1.8071,1.8188,3284800.0],["1998-05-28",1.8171,1.873,1.8171,1.8671,1748800.0],["1998-05-29",1.8701,1.8848,1.8347,1.8583,2625600.0],["1998-06-01",1.8554,1.876,1.8347,1.8612,1028800.0],["1998-06-02",1.8495,1.876,1.82,1.8377,1224000.0],["1998-06-03",1.8612,1.8612,1.8318,1.8318,1190400.0],["1998-06-04",1.8318,1.8524,1.8023,1.8524,3216000.0],["1998-06-05",1.8612,1.8907,1.8583,1.8877,1275200.0],["1998-06-08",1.876,1.9084,1.873,1.9025,916800.0],["1998-06-09",1.8907,1.8966,1.8671,1.8848,830400.0],["1998-06-10",1.8671,1.8848,1.8554,1.8819,2296000.0],["1998-06-11",1.8789,1.8966,1.8112,1.8377,1164800.0],["1998-06-12",1.8259,1.8877,1.7965,1.8877,2054400.0],["1998-06-15",1.8612,1.8612,1.8259,1.8318,2214400.0],["1998-06-16",1.8347,1.8554,1.823,1.8288,3059200.0],["1998-06-17",1.8318,1.8848,1.8318,1.8848,3065600.0],["1998-06-18",1.8848,1.9201,1.876,1.8995,2956800.0],["1998-06-19",1.8966,1.8995,1.8789,1.8848,3272000.0],["1998-06-22",1.8848,1.8848,1.8554,1.8671,2025600.0],["1998-06-23",1.8642,1.873,1.8141,1.8377,897600.0],["1998-06-24",1.8377,1.8554,1.8259,1.8406,1113600.0],["1998-06-25",1.8347,1.8377,1.823,1.8347,1571200.0],["1998-06-26",1.8377,1.8819,1.8377,1.8701,1648000.0],["1998-06-29",1.8789,1.8936,1.8701,1.873,2504000.0],["1998-06-30",1.8701,1.8995,1.8701,1.8936,3160000.0],["1998-07-01",1.8936,1.9231,1.8789,1.9113,3432000.0],["1998-07-02",1.9025,2.0232,1.9025,2.0232,3488000.0],["1998-07-06",2.035,2.0556,2.0026,2.0232,2339200.0],["1998-07-07",2.0232,2.0851,2.0232,2.0615,4336000.0],["1998-07-08",2.0645,2.0645,2.0232,2.0497,1115200.0],["1998-07-09",2.0615,2.0733,2.0026,2.0291,660800.0],["1998-07-10",2.0321,2.0379,1.9908,2.0379,1390400.0],["1998-07-13",2.0379,2.0674,2.0232,2.0409,1536000.0],["1998-07-14",2.0291,2.1675,2.0262,2.1675,3926400.0],["1998-07-15",2.1557,2.1646,2.1381,2.1381,6136000.0],["1998-07-16",2.1499,2.1646,2.1351,2.1557,1593600.0],["1998-07-17",2.1557,2.1557,2.1116,2.1292,1732800.0],["1998-07-20",2.1086,2.1086,2.0556,2.0586,1774400.0],["1998-07-21",2.0615,2.0615,2.0379,2.0497,3425600.0],["1998-07-22",2.0527,2.1057,2.0409,2.088,2982400.0],["1998-07-23",2.0968,2.1116,2.0556,2.0645,1422400.0],["1998-07-24",2.0645,2.0762,2.0379,2.0645,1059200.0],["1998-07-27",2.0527,2.0615,2.0026,2.0615,1136000.0],["1998-07-28",2.0733,2.0792,2.0262,2.0556,1918400.0],["1998-07-29",2.0556,2.0703,2.0173,2.0497,1246400.0],["1998-07-30",2.0556,2.0733,2.0379,2.0615,955200.0],["1998-07-31",2.0615,2.0968,2.0379,2.0409,3689600.0],["1998-08-03",2.0438,2.0438,1.9908,2.0144,1084800.0],["1998-08-04",2.0379,2.0748,1.929,1.9349,3990400.0],["1998-08-05",1.9467,1.9584,1.8642,1.926,2505600.0],["1998-08-06",1.9319,1.9702,1.9025,1.9673,1836800.0],["1998-08-07",1.9673,2.0144,1.9673,1.9849,2195200.0],["1998-08-10",1.9732,1.9864,1.9555,1.9702,1300800.0],["1998-08-11",1.9584,1.9584,1.8907,1.9349,2123200.0],["1998-08-12",1.9319,2.0821,1.9319,2.0821,1766400.0],["1998-08-13",2.0792,2.1086,2.0026,2.0262,3147200.0],["1998-08-14",2.0262,2.0556,2.0262,2.0438,4204800.0],["1998-08-17",2.035,2.0527,2.0144,2.0497,2273600.0],["1998-08-18",2.0409,2.1116,2.0379,2.0762,4217600.0],["1998-08-19",2.088,2.1027,2.0262,2.0321,6646400.0],["1998-08-20",2.035,2.2588,2.0291,2.1292,3560000.0],["1998-08-21",2.1175,2.1705,2.0998,2.1116,2569600.0],["1998-08-24",2.1057,2.1469,2.1027,2.1292,1118400.0],["1998-08-25",2.1263,2.1351,2.0497,2.0674,1227200.0],["1998-08-26",2.0497,2.0497,1.9584,1.9614,3436800.0],["1998-08-27",1.9555,1.9606,1.8907,1.9113,2528000.0],["1998-08-28",1.9184,1.9184,1.8445,1.8563,1041600.0],["1998-08-31",1.8534,1.8534,1.7677,1.7706,788800.0],["1998-09-01",1.7588,1.7588,1.5519,1.6435,13385600.0],["1998-09-02",1.6317,1.6346,1.5578,1.5607,10246400.0],["1998-09-03",1.5519,1.5519,1.4218,1.475,7804800.0],["1998-09-04",1.4661,1.4691,1.4189,1.4484,3616000.0],["1998-09-08",1.4484,1.5134,1.4484,1.5046,2182400.0],["1998-09-09",1.5075,1.5075,1.4189,1.4395,2694400.0],["1998-09-10",1.4218,1.4218,1.3627,1.3863,3072000.0],["1998-09-11",1.3982,1.3982,1.3538,1.3775,3710400.0],["1998-09-14",1.3893,1.4514,1.3775,1.4425,2049600.0],["1998-09-15",1.4484,1.4573,1.4218,1.4307,793600.0],["1998-09-16",1.4395,1.543,1.4336,1.543,1936000.0],["1998-09-17",1.5194,1.5666,1.4957,1.5282,3924800.0],["1998-09-18",1.5578,1.5726,1.5312,1.5607,2492800.0],["1998-09-21",1.5489,1.5814,1.5253,1.5666,1868800.0],["1998-09-22",1.5666,1.6051,1.5666,1.6021,2451200.0],["1998-09-23",1.6021,1.679,1.6021,1.6553,2321600.0],["1998-09-24",1.6583,1.7144,1.6553,1.6642,5716800.0],["1998-09-25",1.6642,1.6642,1.6169,1.6258,2816000.0],["1998-09-28",1.6553,1.6878,1.6553,1.6642,2403200.0],["1998-09-29",1.6731,1.676,1.6346,1.6671,6340800.0],["1998-09-30",1.6671,1.7056,1.6494,1.6671,2948800.0],["1998-10-01",1.6671,1.6671,1.5341,1.546,4556800.0],["1998-10-02",1.546,1.5785,1.54,1.5607,1670400.0],["1998-10-05",1.5607,1.5696,1.4868,1.5519,1812800.0],["1998-10-06",1.5637,1.5726,1.5282,1.5548,1556800.0],["1998-10-07",1.5371,1.5519,1.4277,1.4602,2352000.0],["1998-10-08",1.4661,1.4661,1.3686,1.4248,1944000.0],["1998-10-09",1.4366,1.4632,1.4011,1.4632,1646400.0],["1998-10-12",1.4514,1.4514,1.3922,1.3922,2860800.0],["1998-10-13",1.3893,1.4721,1.3804,1.4514,1408000.0],["1998-10-14",1.4514,1.4809,1.41,1.4543,1288000.0],["1998-10-15",1.4543,1.5755,1.4455,1.5637,3134400.0],["1998-10-16",1.608,1.6938,1.6021,1.6908,4684800.0],["1998-10-19",1.676,1.7972,1.676,1.7292,2862400.0],["1998-10-20",1.7677,1.9273,1.7677,1.877,7921600.0],["1998-10-21",1.8652,1.8741,1.8475,1.8504,2921600.0],["1998-10-22",1.8534,1.8977,1.8415,1.8918,2476800.0],["1998-10-23",1.8741,1.8918,1.8475,1.8918,1835200.0],["1998-10-26",2.0278,2.0278,1.9657,1.9834,6395200.0],["1998-10-27",1.9893,1.9893,1.8977,1.9095,1912000.0],["1998-10-28",1.9095,1.9154,1.8563,1.8682,2536000.0],["1998-10-29",1.8652,1.9214,1.8534,1.9066,1132800.0],["1998-10-30",1.9125,1.9953,1.9125,1.9953,2913600.0],["1998-11-02",1.9953,2.0544,1.9716,2.0396,2913600.0],["1998-11-03",2.0514,2.081,2.01,2.0189,5531200.0],["1998-11-04",2.0219,2.1046,2.016,2.081,6633600.0],["1998-11-05",2.0898,2.149,2.078,2.1165,3652800.0],["1998-11-06",2.1105,2.1756,2.1046,2.1667,1904000.0],["1998-11-09",2.1549,2.1578,2.0721,2.0928,2280000.0],["1998-11-10",2.1165,2.1224,2.0071,2.016,2112000.0],["1998-11-11",2.01,2.013,1.948,1.9864,4948800.0],["1998-11-12",1.9982,2.081,1.9893,2.0219,3456000.0],["1998-11-13",2.0307,2.078,2.0219,2.0337,1601600.0],["1998-11-16",2.0396,2.1105,2.0396,2.0869,1638400.0],["1998-11-17",2.0869,2.1165,2.0721,2.0987,1188800.0],["1998-11-18",2.0337,2.0337,1.9243,2.016,8681600.0],["1998-11-19",2.0189,2.0307,1.9509,2.0307,3060800.0],["1998-11-20",2.0248,2.0544,2.0219,2.0278,1497600.0],["1998-11-23",2.0278,2.1105,2.0219,2.0662,1982400.0],["1998-11-24",2.0573,2.0692,1.9805,1.9805,2753600.0],["1998-11-25",1.9834,2.0603,1.9805,2.0603,2976000.0],["1998-11-27",2.0555,2.0882,2.0526,2.0822,924800.0],["1998-11-30",2.0882,2.0941,2.0259,2.0288,1337600.0],["1998-12-01",2.0288,2.0288,1.9933,2.014,1473600.0],["1998-12-02",2.0111,2.0288,1.9933,2.0259,1580800.0],["1998-12-03",2.02,2.0466,1.9814,1.9933,1958400.0],["1998-12-04",1.9873,2.0733,1.9873,2.0496,2131200.0],["1998-12-07",2.0496,2.0852,2.0318,2.0526,1886400.0],["1998-12-08",2.0466,2.0793,2.0081,2.0377,782400.0],["1998-12-09",2.0377,2.0555,1.9725,2.0555,923200.0],["1998-12-10",2.0526,2.0555,2.0022,2.0259,1307200.0],["1998-12-11",2.02,2.0348,1.9755,2.0229,4620800.0],["1998-12-14",2.017,2.0199,1.9517,1.9695,1238400.0],["1998-12-15",1.9606,1.9784,1.9488,1.9755,1342400.0],["1998-12-16",1.9755,2.0644,1.9666,2.0407,2012800.0],["1998-12-17",2.0585,2.0644,2.0348,2.0555,1416000.0],["1998-12-18",2.0615,2.0852,2.0585,2.0644,2460800.0],["1998-12-21",2.0644,2.0911,2.0526,2.0852,1646400.0],["1998-12-22",2.0793,2.103,2.0585,2.0882,2998400.0],["1998-12-23",2.106,2.1327,2.0882,2.1,2112000.0],["1998-12-24",2.1089,2.1089,2.0852,2.0941,480000.0],["1998-12-28",2.1089,2.1119,2.0822,2.0911,1609600.0],["1998-12-29",2.0911,2.0971,2.0733,2.0941,2289600.0],["1998-12-30",2.103,2.1178,2.0911,2.1089,929600.0],["1998-12-31",2.106,2.189,2.106,2.1712,2782400.0],["1999-01-04",2.2068,2.2068,2.0555,2.1297,4115200.0],["1999-01-05",2.1356,2.1683,2.1119,2.1267,2840000.0],["1999-01-06",2.1475,2.1505,2.0793,2.1089,3553600.0],["1999-01-07",2.1119,2.1119,2.0674,2.0793,1523200.0],["1999-01-08",2.0911,2.103,2.0704,2.0882,16214400.0],["1999-01-11",2.0882,2.1505,2.0882,2.1386,2596800.0],["1999-01-12",2.1386,2.1445,2.0674,2.1,3891200.0],["1999-01-13",2.0882,2.1,2.0615,2.0704,2988800.0],["1999-01-14",2.0704,2.0971,2.0555,2.0585,2219200.0],["1999-01-15",2.0704,2.1,2.0585,2.0852,2576000.0],["1999-01-19",2.0941,2.1327,2.0615,2.1327,2644800.0],["1999-01-20",2.1297,2.1534,2.0941,2.0941,1353600.0],["1999-01-21",2.0822,2.0911,2.0689,2.0733,2083200.0],["1999-01-22",2.0585,2.106,2.0585,2.0852,4286400.0],["1999-01-25",2.0852,2.1149,2.0644,2.106,1374400.0],["1999-01-26",2.189,2.195,2.1297,2.1416,9041600.0],["1999-01-27",2.1416,2.1416,2.103,2.103,1640000.0],["1999-01-28",2.103,2.1475,2.0941,2.1089,3652800.0],["1999-01-29",2.1327,2.1683,2.1149,2.1356,8166400.0],["1999-02-01",2.1416,2.1594,2.1267,2.1356,2577600.0],["1999-02-02",2.1386,2.1653,2.1297,2.1623,4260800.0],["1999-02-03",2.1594,2.1801,2.1327,2.1564,2817600.0],["1999-02-04",2.1534,2.1564,2.1238,2.1416,1961600.0],["1999-02-05",2.1534,2.1534,2.1119,2.1119,4472000.0],["1999-02-08",2.103,2.106,2.0763,2.0882,1504000.0],["1999-02-09",2.0971,2.1089,2.0822,2.0852,1830400.0],["1999-02-10",2.0763,2.0793,2.0199,2.0407,2104000.0],["1999-02-11",2.0318,2.0407,1.9933,1.9933,3532800.0],["1999-02-12",1.9933,2.0229,1.9933,1.9992,1536000.0],["1999-02-16",2.0051,2.0318,2.0051,2.0081,1081600.0],["1999-02-17",2.0081,2.0081,1.9399,1.9428,1768000.0],["1999-02-18",1.9517,1.9814,1.9517,1.9666,1416000.0],["1999-02-19",1.9695,1.9873,1.9517,1.9606,1038400.0],["1999-02-22",1.9577,2.0051,1.9577,1.9725,1844800.0],["1999-02-23",1.9755,1.9755,1.9339,1.9458,2014400.0],["1999-02-24",1.9339,1.9547,1.9043,1.9043,2555200.0],["1999-02-25",1.9114,1.9144,1.9025,1.9055,3076800.0],["1999-02-26",1.9144,1.9978,1.9114,1.9948,2792000.0],["1999-03-01",1.965,1.9769,1.9144,1.962,2315200.0],["1999-03-02",1.971,1.971,1.9114,1.9114,3868800.0],["1999-03-03",1.9114,1.9114,1.8697,1.8727,1312000.0],["1999-03-04",1.8787,1.9352,1.8727,1.9203,2136000.0],["1999-03-05",1.9174,1.9888,1.9174,1.9739,2265600.0],["1999-03-08",1.962,1.9918,1.9561,1.968,3302400.0],["1999-03-09",1.9739,1.9799,1.9114,1.9144,1966400.0],["1999-03-10",1.9055,1.9739,1.8995,1.9739,1812800.0],["1999-03-11",1.9829,2.0246,1.9591,2.0156,2113600.0],["1999-03-12",2.0305,2.0662,2.0156,2.0573,5984000.0],["1999-03-15",2.0484,2.1436,2.0484,2.1109,3291200.0],["1999-03-16",2.099,2.1734,2.096,2.1734,5464000.0],["1999-03-17",2.1704,2.1883,2.1645,2.1823,4420800.0],["1999-03-18",2.1704,2.2032,2.1675,2.1972,3075200.0],["1999-03-19",2.1972,2.233,2.1913,2.2151,2569600.0],["1999-03-22",2.2181,2.2181,2.1615,2.1794,1233600.0],["1999-03-23",2.1704,2.1704,2.1198,2.1585,2195200.0],["1999-03-24",2.1585,2.1794,2.0781,2.1734,1385600.0],["1999-03-25",2.1734,2.1883,2.1645,2.1734,1964800.0],["1999-03-26",2.1675,2.1883,2.1675,2.1823,955200.0],["1999-03-29",2.1913,2.2359,2.1883,2.23,1848000.0],["1999-03-30",2.2181,2.227,2.2091,2.2121,1171200.0],["1999-03-31",2.1913,2.2359,2.1913,2.2359,2212800.0],["1999-04-01",2.227,2.2478,2.2181,2.2359,2446400.0],["1999-04-05",2.2389,2.2389,2.1972,2.2002,1846400.0],["1999-04-06",2.2002,2.2002,2.1288,2.1823,1579200.0],["1999-04-07",2.2002,2.2121,2.1526,2.1615,2137600.0],["1999-04-08",2.1645,2.1645,2.0841,2.1109,2180800.0],["1999-04-09",2.1168,2.1228,2.1109,2.1198,1089600.0],["1999-04-12",2.093,2.2478,2.093,2.233,3680000.0],["1999-04-13",2.2419,2.2717,2.2121,2.2419,3508800.0],["1999-04-14",2.2359,2.4235,2.2359,2.4205,5769600.0],["1999-04-15",2.4176,2.4711,2.4176,2.4563,3526400.0],["1999-04-16",2.4592,2.5694,2.4384,2.5575,5988800.0],["1999-04-19",2.5575,2.6289,2.5575,2.6081,14136000.0],["1999-04-20",2.5902,2.6051,2.4384,2.4801,2612800.0],["1999-04-21",2.4801,2.5456,2.4622,2.492,1576000.0],["1999-04-22",2.5039,2.5098,2.4622,2.4831,1665600.0],["1999-04-23",2.4831,2.5962,2.4711,2.5664,950400.0],["1999-04-26",2.5783,2.5873,2.5128,2.5396,1105600.0],["1999-04-27",2.617,2.6438,2.5873,2.626,2057600.0],["1999-04-28",2.6498,2.748,2.6498,2.7272,3851200.0],["1999-04-29",2.7034,2.7242,2.6349,2.6468,4614400.0],["1999-04-30",2.6587,2.6706,2.6021,2.617,2078400.0],["1999-05-03",2.62,2.6915,2.62,2.6796,2704000.0],["1999-05-04",2.6855,2.7748,2.6706,2.7331,7579200.0],["1999-05-05",2.7331,2.7629,2.7331,2.7629,2870400.0],["1999-05-06",2.7629,2.7897,2.751,2.7897,1974400.0],["1999-05-07",2.7897,2.8076,2.7063,2.7808,2595200.0],["1999-05-10",2.7927,2.8165,2.7242,2.7421,1936000.0],["1999-05-11",2.7629,2.7689,2.7272,2.7451,4742400.0],["1999-05-12",2.7391,2.7629,2.6408,2.6706,2411200.0],["1999-05-13",2.6796,2.6825,2.6319,2.6379,1436800.0],["1999-05-14",2.6438,2.6676,2.5426,2.5694,4056000.0],["1999-05-17",2.5694,2.5724,2.489,2.5426,2545600.0],["1999-05-18",2.5426,2.5664,2.4771,2.5069,1009600.0],["1999-05-19",2.5188,2.6021,2.5128,2.5158,1043200.0],["1999-05-20",2.5158,2.5426,2.4979,2.5128,1827200.0],["1999-05-21",2.5098,2.5247,2.4711,2.4711,1164800.0],["1999-05-24",2.4771,2.4979,2.4295,2.4354,2515200.0],["1999-05-25",2.4354,2.4473,2.4235,2.4354,1640000.0],["1999-05-26",2.4384,2.5009,2.4146,2.4533,2521600.0],["1999-05-27",2.4395,2.4395,2.335,2.335,2374400.0],["1999-05-28",2.341,2.347,2.3052,2.335,4891200.0],["1999-06-01",2.3231,2.3231,2.2634,2.2902,4812800.0],["1999-06-02",2.2902,2.3171,2.2813,2.2932,3628800.0],["1999-06-03",2.3052,2.3052,2.2305,2.2544,2022400.0],["1999-06-04",2.2544,2.3559,2.2365,2.353,7872000.0],["1999-06-07",2.35,2.4067,2.3141,2.3918,2539200.0],["1999-06-08",2.3918,2.4485,2.3768,2.3798,2011200.0],["1999-06-09",2.3649,2.3679,2.2664,2.2873,3508800.0],["1999-06-10",2.3052,2.338,2.2455,2.3141,5457600.0],["1999-06-11",2.3111,2.3231,2.2813,2.2843,2715200.0],["1999-06-14",2.2873,2.338,2.2723,2.2992,2304000.0],["1999-06-15",2.2932,2.341,2.2634,2.2813,2440000.0],["1999-06-16",2.2514,2.2574,2.132,2.1678,4945600.0],["1999-06-17",2.1708,2.1708,2.0872,2.1081,5198400.0],["1999-06-18",2.1499,2.1828,2.123,2.129,6494400.0],["1999-06-21",2.1917,2.3141,2.1828,2.2902,9827200.0],["1999-06-22",2.2634,2.2664,2.2216,2.2216,3222400.0],["1999-06-23",2.1499,2.1977,2.129,2.1917,6436800.0],["1999-06-24",2.1917,2.2425,2.1678,2.1708,2718400.0],["1999-06-25",2.1708,2.1947,2.1529,2.1917,2774400.0],["1999-06-28",2.2096,2.2216,2.1768,2.1828,1612800.0],["1999-06-29",2.2007,2.2156,2.1887,2.1977,3828800.0],["1999-06-30",2.2007,2.2007,2.0185,2.0185,8326400.0],["1999-07-01",2.138,2.2693,2.129,2.2275,8459200.0],["1999-07-02",2.2305,2.2305,2.1499,2.2066,2398400.0],["1999-07-06",2.2066,2.2305,2.1738,2.2007,2859200.0],["1999-07-07",2.2066,2.2186,2.1917,2.2096,2699200.0],["1999-07-08",2.2156,2.2723,2.2126,2.2634,2697600.0],["1999-07-09",2.2574,2.2634,2.2365,2.2514,1153600.0],["1999-07-12",2.2574,2.2574,2.2037,2.2246,1996800.0],["1999-07-13",2.2186,2.2305,2.2037,2.2186,1387200.0],["1999-07-14",2.2126,2.2186,2.1917,2.1947,1457600.0],["1999-07-15",2.1947,2.1947,2.132,2.135,2102400.0],["1999-07-16",2.1499,2.1648,2.1439,2.1439,3862400.0],["1999-07-19",2.1439,2.1529,2.126,2.138,3078400.0],["1999-07-20",2.132,2.1439,2.1171,2.123,2008000.0],["1999-07-21",2.1469,2.2604,2.12,2.1618,3881600.0],["1999-07-22",2.1529,2.2126,2.135,2.1529,1265600.0],["1999-07-23",2.1648,2.2126,2.129,2.1977,1673600.0],["1999-07-26",2.2425,2.2634,2.1021,2.1977,4451200.0],["1999-07-27",2.2275,2.3261,2.2216,2.2902,7756800.0],["1999-07-28",2.2902,2.2932,2.2365,2.2604,2582400.0],["1999-07-29",2.2275,2.2693,2.2216,2.2514,3844800.0],["1999-07-30",2.2544,2.335,2.2514,2.3141,2704000.0],["1999-08-02",2.3171,2.3589,2.2783,2.2873,2649600.0],["1999-08-03",2.2992,2.3201,2.2753,2.2902,3472000.0],["1999-08-04",2.2902,2.3291,2.2723,2.3022,3012800.0],["1999-08-05",2.3082,2.3111,2.2604,2.2693,1408000.0],["1999-08-06",2.2574,2.2932,2.2365,2.2753,2016000.0],["1999-08-09",2.2723,2.2723,2.2186,2.2425,1689600.0],["1999-08-10",2.2693,2.3141,2.2664,2.3022,2678400.0],["1999-08-11",2.3141,2.4963,2.3141,2.4694,6596800.0],["1999-08-12",2.4724,2.5052,2.3739,2.3948,4408000.0],["1999-08-13",2.3828,2.3888,2.3768,2.3798,1896000.0],["1999-08-16",2.3828,2.4246,2.3768,2.4246,2099200.0],["1999-08-17",2.4246,2.4545,2.4127,2.4306,1952000.0],["1999-08-18",2.4276,2.4276,2.3709,2.3888,2136000.0],["1999-08-19",2.3709,2.3828,2.353,2.3768,1684800.0],["1999-08-20",2.3768,2.4097,2.3768,2.3918,1744000.0],["1999-08-23",2.4037,2.4037,2.3171,2.335,2252800.0],["1999-08-24",2.341,2.341,2.1111,2.1559,7568000.0],["1999-08-25",2.1499,2.1857,2.1111,2.1439,4193600.0],["1999-08-26",2.1559,2.1857,2.135,2.1469,3888000.0],["1999-08-27",2.1469,2.1768,2.1439,2.1678,2364800.0],["1999-08-30",2.169,2.175,2.1211,2.1391,1726400.0],["1999-08-31",2.1451,2.19,2.1421,2.154,2057600.0],["1999-09-01",2.154,2.202,2.148,2.175,1060800.0],["1999-09-02",2.187,2.19,2.1391,2.1451,1339200.0],["1999-09-03",2.169,2.196,2.166,2.175,1316800.0],["1999-09-07",2.181,2.214,2.166,2.184,1484800.0],["1999-09-08",2.196,2.2289,2.196,2.217,1828800.0],["1999-09-09",2.211,2.2259,2.211,2.2229,1299200.0],["1999-09-10",2.2469,2.2709,2.2229,2.2319,1592000.0],["1999-09-13",2.2199,2.2439,2.2199,2.2289,451200.0],["1999-09-14",2.217,2.2289,2.19,2.202,1548800.0],["1999-09-15",2.211,2.2229,2.184,2.193,1454400.0],["1999-09-16",2.19,2.199,2.1361,2.148,1033600.0],["1999-09-17",2.154,2.19,2.154,2.172,750400.0],["1999-09-20",2.178,2.2229,2.1031,2.1061,1472000.0],["1999-09-21",2.1061,2.1091,2.0851,2.1031,2099200.0],["1999-09-22",2.1091,2.16,2.1091,2.1211,1155200.0],["1999-09-23",2.1241,2.1451,2.1211,2.1301,1590400.0],["1999-09-24",2.1301,2.1301,2.0402,2.0642,2150400.0],["1999-09-27",2.157,2.157,2.1031,2.1181,3257600.0],["1999-09-28",2.1151,2.1181,2.0971,2.1001,1078400.0],["1999-09-29",2.1001,2.1181,2.0971,2.0971,2737600.0],["1999-09-30",2.0971,2.1391,2.0971,2.1121,2726400.0],["1999-10-01",2.1211,2.1211,2.0761,2.0761,1576000.0],["1999-10-04",2.0851,2.0911,2.0552,2.0582,1276800.0],["1999-10-05",2.0642,2.0642,2.0102,2.0102,2358400.0],["1999-10-06",2.0102,2.0312,1.9923,2.0013,2315200.0],["1999-10-07",2.0012,2.0102,1.9323,2.0102,3075200.0],["1999-10-08",2.0042,2.0851,1.9803,2.0791,2827200.0],["1999-10-11",2.0702,2.0941,2.0072,2.0132,1105600.0],["1999-10-12",2.0102,2.0102,1.9713,1.9713,1492800.0],["1999-10-13",1.9713,1.9803,1.9323,1.9413,2180800.0],["1999-10-14",1.9443,1.9443,1.8425,1.8814,5355200.0],["1999-10-15",1.8844,1.8934,1.8365,1.8455,3982400.0],["1999-10-18",1.8515,1.9174,1.8485,1.8994,5278400.0],["1999-10-19",1.9024,1.9353,1.8874,1.8994,1758400.0],["1999-10-20",1.8994,1.8994,1.8365,1.8574,1776000.0],["1999-10-21",1.8335,1.8754,1.8245,1.8515,3260800.0],["1999-10-22",1.8455,1.9353,1.8455,1.9084,1688000.0],["1999-10-25",1.9084,2.0192,1.8904,1.9323,4721600.0],["1999-10-26",1.9443,1.9443,1.8814,1.9054,3155200.0],["1999-10-27",1.8874,1.9353,1.8874,1.9293,4536000.0],["1999-10-28",1.9413,1.9713,1.9084,1.9234,1942400.0],["1999-10-29",1.9234,1.9533,1.9174,1.9323,1366400.0],["1999-11-01",1.9323,1.9503,1.8934,1.9204,1443200.0],["1999-11-02",1.9323,1.9323,1.8904,1.9054,2686400.0],["1999-11-03",1.9413,1.9413,1.9204,1.9234,1302400.0],["1999-11-04",1.9264,1.9353,1.8724,1.8904,1641600.0],["1999-11-05",1.8994,1.9084,1.8784,1.8964,2369600.0],["1999-11-08",1.8844,1.9204,1.8814,1.9084,1156800.0],["1999-11-09",1.9084,1.9084,1.8155,1.8395,4400000.0],["1999-11-10",1.8395,1.9323,1.8095,1.9054,2360000.0],["1999-11-11",1.8934,1.9533,1.8904,1.9383,2460800.0],["1999-11-12",1.9383,1.9563,1.8335,1.8754,2228800.0],["1999-11-15",1.8694,1.9114,1.8694,1.8934,3264000.0],["1999-11-16",1.9024,1.9114,1.8874,1.8904,2777600.0],["1999-11-17",1.8874,1.8964,1.8634,1.8934,1532800.0],["1999-11-18",1.8874,1.9443,1.8664,1.8844,1414400.0],["1999-11-19",1.8604,1.8904,1.8245,1.8634,2705600.0],["1999-11-22",1.8754,1.8844,1.8245,1.8275,1043200.0],["1999-11-23",1.8335,1.8724,1.8125,1.8724,2716800.0],["1999-11-24",1.8515,1.8515,1.8155,1.8305,1049600.0],["1999-11-26",1.8425,1.8425,1.8095,1.8095,313600.0],["1999-11-29",1.8197,1.8438,1.8017,1.8017,2817600.0],["1999-11-30",1.7897,1.8137,1.7476,1.7897,2544000.0],["1999-12-01",1.7776,1.8288,1.7445,1.8167,3742400.0],["1999-12-02",1.8288,1.8619,1.8137,1.8528,2153600.0],["1999-12-03",1.8649,1.8979,1.8649,1.8859,1396800.0],["1999-12-06",1.8769,1.913,1.8649,1.8979,1806400.0],["1999-12-07",1.8859,1.922,1.8679,1.8949,1297600.0],["1999-12-08",1.8829,1.8919,1.8498,1.8558,689600.0],["1999-12-09",1.8498,1.8588,1.7897,1.8017,956800.0],["1999-12-10",1.8137,1.8408,1.7957,1.8348,1276800.0],["1999-12-13",1.8258,1.8588,1.7415,1.7506,2782400.0],["1999-12-14",1.7385,1.7521,1.7175,1.7235,4195200.0],["1999-12-15",1.7325,1.8137,1.7325,1.7927,1065600.0],["1999-12-16",1.7836,1.7836,1.7536,1.7626,1172800.0],["1999-12-17",1.7686,1.7806,1.7445,1.7506,1995200.0],["1999-12-20",1.7506,1.7506,1.7024,1.7325,2222400.0],["1999-12-21",1.7325,1.7626,1.7295,1.7506,1585600.0],["1999-12-22",1.7566,1.7897,1.7476,1.7566,1070400.0],["1999-12-23",1.7596,1.8258,1.7596,1.8137,1803200.0],["1999-12-27",1.8107,1.8107,1.7746,1.7867,928000.0],["1999-12-28",1.7806,1.8829,1.7776,1.8588,1339200.0],["1999-12-29",1.8408,1.8949,1.8017,1.8408,1584000.0],["1999-12-30",1.8348,1.8438,1.7987,1.8197,956800.0],["1999-12-31",1.8318,1.8979,1.8288,1.8949,932800.0],["2000-01-03",1.8889,1.928,1.8739,1.916,3273600.0],["2000-01-04",1.904,1.9401,1.8498,1.8528,2446400.0],["2000-01-05",1.8468,1.907,1.8468,1.8859,1164800.0],["2000-01-06",1.8919,1.9491,1.8919,1.916,1073600.0],["2000-01-07",1.922,1.9431,1.8468,1.8619,2012800.0],["2000-01-10",2.0303,2.0303,1.913,1.922,7582400.0],["2000-01-11",1.925,1.9701,1.916,1.9581,4955200.0],["2000-01-12",1.9581,1.9611,1.8739,1.8739,2713600.0],["2000-01-13",1.907,2.0092,1.901,1.916,4419200.0],["2000-01-14",2.0092,2.0423,1.9942,2.0243,3134400.0],["2000-01-18",2.0363,2.0814,2.0183,2.0393,2838400.0],["2000-01-19",2.0513,2.0513,1.9912,2.0062,4094400.0],["2000-01-20",2.0183,2.0363,2.0002,2.0183,3382400.0],["2000-01-21",2.0513,2.0634,1.9731,1.9731,4289600.0],["2000-01-24",1.9852,1.9882,1.8769,1.8949,2654400.0],["2000-01-25",1.8889,1.8949,1.8047,1.8047,3206400.0],["2000-01-26",1.7806,1.8498,1.7806,1.8288,2884800.0],["2000-01-27",1.8318,1.8378,1.7897,1.8017,3680000.0],["2000-01-28",1.8047,1.8047,1.7325,1.7325,2459200.0],["2000-01-31",1.7355,1.7716,1.6994,1.7506,2233600.0],["2000-02-01",1.7385,1.7596,1.7085,1.7295,1051200.0],["2000-02-02",1.7385,1.7415,1.6844,1.6994,1801600.0],["2000-02-03",1.7385,1.7445,1.6874,1.7054,1832000.0],["2000-02-04",1.6994,1.7054,1.6603,1.6724,2139200.0],["2000-02-07",1.6814,1.6844,1.6333,1.6363,1766400.0],["2000-02-08",1.6423,1.6513,1.5851,1.5851,1401600.0],["2000-02-09",1.5881,1.6242,1.5581,1.5942,3310400.0],["2000-02-10",1.5942,1.5942,1.5551,1.5671,1352000.0],["2000-02-11",1.5671,1.5761,1.525,1.5551,1659200.0],["2000-02-14",1.5551,1.5791,1.549,1.5671,1404800.0],["2000-02-15",1.5551,1.5821,1.543,1.543,2776000.0],["2000-02-16",1.5641,1.5671,1.5009,1.519,2024000.0],["2000-02-17",1.528,1.543,1.519,1.528,841600.0],["2000-02-18",1.5069,1.519,1.3956,1.4257,2905600.0],["2000-02-22",1.4618,1.4648,1.4317,1.4558,1360000.0],["2000-02-23",1.4468,1.4799,1.4408,1.4408,1884800.0],["2000-02-24",1.4408,1.4408,1.3656,1.3806,1928000.0],["2000-02-25",1.3926,1.3956,1.3535,1.3595,896000.0],["2000-02-28",1.3698,1.3728,1.3366,1.3608,1097600.0],["2000-02-29",1.3608,1.3668,1.2972,1.2972,1876800.0],["2000-03-01",1.3184,1.3214,1.2731,1.3003,2932800.0],["2000-03-02",1.3033,1.3033,1.2579,1.2821,2374400.0],["2000-03-03",1.2791,1.3789,1.2761,1.2942,2627200.0],["2000-03-06",1.2942,1.3366,1.2942,1.3093,2220800.0],["2000-03-07",1.3184,1.3547,1.2731,1.2972,3065600.0],["2000-03-08",1.3093,1.4212,1.3093,1.3668,5073600.0],["2000-03-09",1.391,1.4212,1.3789,1.397,2291200.0],["2000-03-10",1.3849,1.4031,1.3638,1.3759,1897600.0],["2000-03-13",1.3759,1.4001,1.3547,1.394,2163200.0],["2000-03-14",1.4031,1.4363,1.388,1.4182,1921600.0],["2000-03-15",1.4273,1.521,1.4212,1.4999,3332800.0],["2000-03-16",1.521,1.6389,1.5089,1.6329,4539200.0],["2000-03-17",1.6329,1.6329,1.5724,1.5754,2780800.0],["2000-03-20",1.5301,1.6148,1.524,1.5271,3942400.0],["2000-03-21",1.524,1.5573,1.4908,1.5452,3049600.0],["2000-03-22",1.5543,1.5573,1.4999,1.5301,3464000.0],["2000-03-23",1.518,1.5875,1.5119,1.5664,2112000.0],["2000-03-24",1.5664,1.5664,1.5361,1.5482,2184000.0],["2000-03-27",1.5482,1.5634,1.5422,1.5452,2280000.0],["2000-03-28",1.5452,1.5664,1.5452,1.5452,2054400.0],["2000-03-29",1.5452,1.5694,1.518,1.5331,1656000.0],["2000-03-30",1.5422,1.5936,1.5422,1.5785,1484800.0],["2000-03-31",1.5664,1.6783,1.5513,1.6722,2969600.0],["2000-04-03",1.6631,1.7327,1.6631,1.7115,4408000.0],["2000-04-04",1.7055,1.7055,1.6208,1.6783,2913600.0],["2000-04-05",1.6571,1.7297,1.651,1.7176,3192000.0],["2000-04-06",1.7418,1.7871,1.7327,1.766,6147200.0],["2000-04-07",1.7962,1.7962,1.7357,1.7418,3243200.0],["2000-04-10",1.7297,1.7629,1.7206,1.7539,1566400.0],["2000-04-11",1.7539,1.772,1.7539,1.766,1804800.0],["2000-04-12",1.766,1.8204,1.7599,1.775,2075200.0],["2000-04-13",1.766,1.7932,1.766,1.7901,1558400.0],["2000-04-14",1.7841,1.7841,1.7176,1.7327,3073600.0],["2000-04-17",1.7206,1.7236,1.6087,1.6571,3963200.0],["2000-04-18",1.648,1.648,1.5815,1.5996,2310400.0],["2000-04-19",1.5996,1.7176,1.5966,1.6269,1948800.0],["2000-04-20",1.6359,1.645,1.5664,1.5936,2145600.0],["2000-04-24",1.5936,1.5936,1.524,1.5603,2158400.0],["2000-04-25",1.645,1.645,1.5482,1.5996,2196800.0],["2000-04-26",1.6117,1.6117,1.5573,1.5785,2196800.0],["2000-04-27",1.5664,1.5966,1.518,1.5452,1870400.0],["2000-04-28",1.5603,1.5603,1.5119,1.524,1761600.0],["2000-05-01",1.4938,1.5301,1.4605,1.4666,4057600.0],["2000-05-02",1.4636,1.524,1.4545,1.4817,3214400.0],["2000-05-03",1.4938,1.5301,1.4757,1.4847,2200000.0],["2000-05-04",1.4787,1.521,1.4787,1.4908,2078400.0],["2000-05-05",1.4908,1.5361,1.4878,1.5271,1768000.0],["2000-05-08",1.521,1.5452,1.5059,1.515,1196800.0],["2000-05-09",1.515,1.5482,1.515,1.5422,940800.0],["2000-05-10",1.5422,1.5664,1.5422,1.5513,1766400.0],["2000-05-11",1.5452,1.6148,1.5452,1.5996,2136000.0],["2000-05-12",1.6087,1.6389,1.5754,1.6148,1988800.0],["2000-05-15",1.6238,1.6389,1.6178,1.6359,1972800.0],["2000-05-16",1.5845,1.642,1.5785,1.642,2100800.0],["2000-05-17",1.6299,1.6631,1.6057,1.6389,1276800.0],["2000-05-18",1.6389,1.6389,1.5694,1.5845,3785600.0],["2000-05-19",1.5724,1.5724,1.5422,1.5452,1676800.0],["2000-05-22",1.5573,1.5785,1.515,1.5301,2156800.0],["2000-05-23",1.5301,1.5301,1.4424,1.4545,2353600.0],["2000-05-24",1.4605,1.4817,1.4545,1.4545,2408000.0],["2000-05-25",1.4575,1.4757,1.4363,1.4575,1185600.0],["2000-05-26",1.4515,1.4636,1.4424,1.4575,1548800.0],["2000-05-30",1.4557,1.4678,1.4223,1.4557,2209600.0],["2000-05-31",1.4557,1.4557,1.4405,1.4435,1108800.0],["2000-06-01",1.4405,1.4891,1.4375,1.48,1782400.0],["2000-06-02",1.4861,1.5165,1.4861,1.4982,2500800.0],["2000-06-05",1.5043,1.5195,1.4739,1.5074,2468800.0],["2000-06-06",1.5074,1.5347,1.483,1.5195,2024000.0],["2000-06-07",1.5195,1.5195,1.483,1.4952,1704000.0],["2000-06-08",1.4891,1.5043,1.48,1.4891,1153600.0],["2000-06-09",1.4952,1.5377,1.4922,1.5013,2312000.0],["2000-06-12",1.5043,1.5286,1.5013,1.5134,2043200.0],["2000-06-13",1.5104,1.5256,1.5104,1.5165,2227200.0],["2000-06-14",1.5165,1.556,1.5165,1.5408,1129600.0],["2000-06-15",1.5438,1.5438,1.5134,1.5256,1156800.0],["2000-06-16",1.5256,1.5529,1.5226,1.5393,1222400.0],["2000-06-19",1.5438,1.5438,1.5104,1.5104,2067200.0],["2000-06-20",1.5104,1.5317,1.5104,1.5286,1145600.0],["2000-06-21",1.5226,1.5286,1.5074,1.5134,1278400.0],["2000-06-22",1.5256,1.5469,1.5013,1.5469,2057600.0],["2000-06-23",1.5347,1.5833,1.5317,1.559,1446400.0],["2000-06-26",1.559,1.6016,1.5347,1.5347,2307200.0],["2000-06-27",1.5134,1.5317,1.48,1.5195,5222400.0],["2000-06-28",1.5317,1.6107,1.5074,1.5849,3072000.0],["2000-06-29",1.5742,1.7596,1.5742,1.717,5472000.0],["2000-06-30",1.717,1.717,1.5226,1.5643,11512000.0],["2000-07-03",1.5773,1.6046,1.5621,1.6046,1600000.0],["2000-07-05",1.6168,1.6289,1.5833,1.5894,1451200.0],["2000-07-06",1.5894,1.5924,1.5438,1.5742,5243200.0],["2000-07-07",1.5773,1.5773,1.5529,1.559,2676800.0],["2000-07-10",1.5529,1.6289,1.5499,1.6137,1113600.0],["2000-07-11",1.6836,1.6836,1.6472,1.6623,2852800.0],["2000-07-12",1.6563,1.6563,1.6259,1.6441,2254400.0],["2000-07-13",1.6289,1.7079,1.6289,1.6958,1505600.0],["2000-07-14",1.6897,1.7201,1.6897,1.7049,1228800.0],["2000-07-17",1.7079,1.7079,1.6715,1.6927,1278400.0],["2000-07-18",1.6867,1.7201,1.6806,1.6836,1355200.0],["2000-07-19",1.6836,1.7322,1.6806,1.7231,2793600.0],["2000-07-20",1.7292,1.7535,1.7231,1.7414,2094400.0],["2000-07-21",1.7353,1.7383,1.714,1.717,1326400.0],["2000-07-24",1.7201,1.7201,1.6897,1.711,1472000.0],["2000-07-25",1.717,1.7474,1.717,1.7262,3564800.0],["2000-07-26",1.6836,1.7353,1.6836,1.711,2945600.0],["2000-07-27",1.714,1.7444,1.6988,1.7322,1323200.0],["2000-07-28",1.7322,1.7322,1.6684,1.6836,1244800.0],["2000-07-31",1.6897,1.7687,1.6715,1.6867,1724800.0],["2000-08-01",1.6775,1.714,1.6289,1.6593,2939200.0],["2000-08-02",1.6623,1.7079,1.6623,1.6715,1603200.0],["2000-08-03",1.635,1.6593,1.635,1.6441,2620800.0],["2000-08-04",1.6502,1.6715,1.6441,1.6684,1321600.0],["2000-08-07",1.6654,1.6654,1.6472,1.6502,2198400.0],["2000-08-08",1.6289,1.6836,1.6289,1.6775,937600.0],["2000-08-09",1.6775,1.6775,1.6441,1.6441,1441600.0],["2000-08-10",1.6441,1.6654,1.638,1.6441,928000.0],["2000-08-11",1.6259,1.6836,1.6259,1.6623,1411200.0],["2000-08-14",1.6623,1.6867,1.6563,1.6806,3131200.0],["2000-08-15",1.6806,1.7079,1.6715,1.6715,1513600.0],["2000-08-16",1.6715,1.6745,1.6532,1.6684,998400.0],["2000-08-17",1.6745,1.6745,1.635,1.6593,1689600.0],["2000-08-18",1.6472,1.6532,1.6289,1.632,1350400.0],["2000-08-21",1.6228,1.6502,1.6198,1.6198,1051200.0],["2000-08-22",1.6168,1.6198,1.5924,1.5985,2846400.0],["2000-08-23",1.6016,1.6046,1.5773,1.5955,1454400.0],["2000-08-24",1.6016,1.638,1.6016,1.6228,1144000.0],["2000-08-25",1.6168,1.632,1.6076,1.6289,902400.0],["2000-08-28",1.6228,1.6472,1.6198,1.6259,857600.0],["2000-08-29",1.6198,1.6988,1.6137,1.6836,5049600.0],["2000-08-30",1.6757,1.6787,1.6665,1.6757,1307200.0],["2000-08-31",1.6818,1.7032,1.6757,1.6909,1174400.0],["2000-09-01",1.7032,1.7154,1.694,1.7093,1145600.0],["2000-09-05",1.7093,1.7337,1.7062,1.7306,1083200.0],["2000-09-06",1.7428,1.752,1.7154,1.7459,3040000.0],["2000-09-07",1.7459,1.755,1.7215,1.7337,1683200.0],["2000-09-08",1.7245,1.7459,1.7123,1.7184,1108800.0],["2000-09-11",1.7184,1.7474,1.7032,1.7245,2028800.0],["2000-09-12",1.7245,1.7245,1.7093,1.7154,2710400.0],["2000-09-13",1.7184,1.7184,1.7032,1.7032,7427200.0],["2000-09-14",1.6848,1.6848,1.6207,1.6574,6297600.0],["2000-09-15",1.636,1.6879,1.633,1.6604,4395200.0],["2000-09-18",1.6604,1.694,1.6391,1.6421,1593600.0],["2000-09-19",1.6238,1.6268,1.5902,1.5994,3654400.0],["2000-09-20",1.6085,1.6116,1.5994,1.5994,1168000.0],["2000-09-21",1.5902,1.5933,1.5566,1.5597,2494400.0],["2000-09-22",1.5597,1.5872,1.5566,1.5872,2259200.0],["2000-09-25",1.5872,1.6085,1.5689,1.5811,2134400.0],["2000-09-26",1.5811,1.5994,1.5597,1.5627,1804800.0],["2000-09-27",1.5627,1.5627,1.5536,1.5627,2539200.0],["2000-09-28",1.5505,1.5597,1.5353,1.5566,3966400.0],["2000-09-29",1.5597,1.5811,1.52,1.5475,5204800.0],["2000-10-02",1.5414,1.5444,1.5048,1.5109,1420800.0],["2000-10-03",1.5231,1.5536,1.5139,1.5261,4505600.0],["2000-10-04",1.5261,1.5872,1.5078,1.517,3171200.0],["2000-10-05",1.52,1.52,1.4681,1.4834,2816000.0],["2000-10-06",1.4956,1.5353,1.4742,1.4895,1620800.0],["2000-10-09",1.4895,1.5353,1.4895,1.5261,1486400.0],["2000-10-10",1.5139,1.5139,1.4895,1.4895,1299200.0],["2000-10-11",1.4895,1.4895,1.459,1.462,1833600.0],["2000-10-12",1.4559,1.4773,1.4437,1.4651,1614400.0],["2000-10-13",1.4712,1.5078,1.4712,1.5078,1947200.0],["2000-10-16",1.5078,1.5078,1.4559,1.4834,1132800.0],["2000-10-17",1.4803,1.4864,1.4376,1.4559,1222400.0],["2000-10-18",1.4559,1.4559,1.3949,1.4254,1625600.0],["2000-10-19",1.4223,1.4925,1.4162,1.4742,1664000.0],["2000-10-20",1.4681,1.4956,1.4681,1.4895,1414400.0],["2000-10-23",1.4895,1.5017,1.462,1.4742,1720000.0],["2000-10-24",1.5017,1.636,1.5017,1.6207,5707200.0],["2000-10-25",1.6085,1.6116,1.5353,1.5963,3288000.0],["2000-10-26",1.5963,1.6848,1.5963,1.6665,2728000.0],["2000-10-27",1.6635,1.6696,1.6268,1.6543,1134400.0],["2000-10-30",1.6574,1.7093,1.6574,1.7093,3108800.0],["2000-10-31",1.7062,1.7215,1.6757,1.7154,3686400.0],["2000-11-01",1.7154,1.7215,1.6848,1.7001,1040000.0],["2000-11-02",1.7062,1.7062,1.6848,1.7001,1124800.0],["2000-11-03",1.7032,1.7093,1.6757,1.7062,955200.0],["2000-11-06",1.7093,1.7306,1.694,1.7306,1712000.0],["2000-11-07",1.7306,1.755,1.7276,1.755,724800.0],["2000-11-08",1.755,1.813,1.7337,1.8008,1592000.0],["2000-11-09",1.7886,1.7978,1.7489,1.7611,1897600.0],["2000-11-10",1.7611,1.7611,1.697,1.7398,1320000.0],["2000-11-13",1.7337,1.7917,1.7093,1.7611,936000.0],["2000-11-14",1.7703,1.7917,1.7673,1.7886,1833600.0],["2000-11-15",1.7886,1.8222,1.7825,1.8222,2006400.0],["2000-11-16",1.8313,1.8527,1.7856,1.8069,1939200.0],["2000-11-17",1.8191,1.8405,1.8039,1.813,1476800.0],["2000-11-20",1.8222,1.8497,1.7917,1.8375,1144000.0],["2000-11-21",1.8405,1.8405,1.8161,1.8313,790400.0],["2000-11-22",1.8313,1.8497,1.813,1.8436,1067200.0],["2000-11-24",1.8436,1.8741,1.8375,1.871,921600.0],["2000-11-27",1.871,1.8985,1.868,1.8863,2070400.0],["2000-11-28",1.8802,1.8924,1.8649,1.871,974400.0],["2000-11-29",1.8661,1.8661,1.811,1.8202,1281600.0],["2000-11-30",1.8232,1.9213,1.8232,1.909,1324800.0],["2000-12-01",1.9029,1.9458,1.9029,1.9121,2656000.0],["2000-12-04",1.9121,1.9581,1.9121,1.9489,1846400.0],["2000-12-05",1.9611,1.9826,1.9458,1.9611,2251200.0],["2000-12-06",1.9611,1.9734,1.906,1.909,1944000.0],["2000-12-07",1.9305,1.9366,1.8814,1.8845,825600.0],["2000-12-08",1.8723,1.9519,1.8723,1.9274,2665600.0],["2000-12-11",1.9489,1.9581,1.8631,1.9274,3033600.0],["2000-12-12",1.9397,1.9397,1.8753,1.9152,921600.0],["2000-12-13",1.9182,1.9274,1.8753,1.906,894400.0],["2000-12-14",1.8937,1.8968,1.8477,1.8723,1728000.0],["2000-12-15",1.8845,1.9581,1.8753,1.9274,5230400.0],["2000-12-18",1.9243,1.9458,1.9152,1.9274,2864000.0],["2000-12-19",1.9305,2.0285,1.9274,2.001,5529600.0],["2000-12-20",1.9856,2.0224,1.9642,1.9979,1992000.0],["2000-12-21",2.001,2.0684,1.9795,2.0653,2169600.0],["2000-12-22",2.0745,2.1082,2.0408,2.1021,2028800.0],["2000-12-26",2.1235,2.2737,2.0959,2.24,3444800.0],["2000-12-27",2.243,2.2921,2.2369,2.2829,3377600.0],["2000-12-28",2.2951,2.3227,2.2829,2.3166,3753600.0],["2000-12-29",2.3043,2.3503,2.2583,2.2583,3985600.0],["2001-01-02",2.2461,2.2553,2.1725,2.1787,4024000.0],["2001-01-03",2.1664,2.3196,2.1664,2.3104,4220800.0],["2001-01-04",2.3074,2.3135,2.2829,2.3012,2980800.0],["2001-01-05",2.243,2.2798,2.2246,2.2706,5014400.0],["2001-01-08",2.2798,2.3258,2.2338,2.2614,3168000.0],["2001-01-09",2.2553,2.2829,2.24,2.2829,3806400.0],["2001-01-10",2.2951,2.3595,2.2829,2.3533,6652800.0],["2001-01-11",2.3533,2.3932,2.3227,2.3319,7433600.0],["2001-01-12",2.3441,2.3441,2.2706,2.2859,2252800.0],["2001-01-16",2.2859,2.2859,2.2093,2.2369,5030400.0],["2001-01-17",2.2369,2.2461,2.194,2.2093,3726400.0],["2001-01-18",2.2216,2.2369,2.2001,2.2063,2704000.0],["2001-01-19",2.2063,2.2063,2.1021,2.1143,2633600.0],["2001-01-22",2.0469,2.1113,2.0469,2.0806,4380800.0],["2001-01-23",2.0898,2.1388,2.0837,2.1327,2891200.0],["2001-01-24",2.1358,2.1848,2.1205,2.1542,2323200.0],["2001-01-25",2.1664,2.2001,2.0255,2.0561,5616000.0],["2001-01-26",2.0592,2.0592,1.9581,1.9611,4905600.0],["2001-01-29",1.9611,1.9866,1.9391,1.9807,5041600.0],["2001-01-30",1.9807,1.9807,1.9342,1.9577,4182400.0],["2001-01-31",1.9606,1.9851,1.9508,1.9592,4222400.0],["2001-02-01",1.9714,2.0396,1.9694,2.0052,2313600.0],["2001-02-02",1.9979,2.0268,1.9577,1.9577,1876800.0],["2001-02-05",1.9562,1.9949,1.9562,1.9945,2195200.0],["2001-02-06",1.994,2.0141,1.9763,2.0106,2388800.0],["2001-02-07",1.9984,2.0101,1.9866,2.0077,1132800.0],["2001-02-08",2.0077,2.0199,1.9915,2.0023,1920000.0],["2001-02-09",2.0146,2.0146,1.9724,1.9832,2728000.0],["2001-02-12",1.9807,2.0146,1.9611,2.0033,1886400.0],["2001-02-13",2.0033,2.0347,1.9881,2.0097,1246400.0],["2001-02-14",2.0043,2.042,1.9954,2.0146,2148800.0],["2001-02-15",2.0052,2.0837,2.0052,2.0587,2150400.0],["2001-02-16",2.0704,2.095,2.0224,2.0317,1812800.0],["2001-02-20",2.0347,2.0827,1.9827,1.9842,1793600.0],["2001-02-21",1.9881,2.015,1.8984,1.9611,2120000.0],["2001-02-22",1.967,1.9768,1.94,1.9582,1387200.0],["2001-02-23",1.9562,1.9562,1.867,1.919,2718400.0],["2001-02-26",1.9312,1.9856,1.9268,1.9596,1793600.0],["2001-02-27",1.9931,2.0349,1.9739,2.0177,2449600.0],["2001-02-28",2.0182,2.0546,2.0153,2.0374,3361600.0],["2001-03-01",2.0374,2.0571,2.0187,2.0192,2916800.0],["2001-03-02",2.0079,2.0768,1.9995,2.0467,1955200.0],["2001-03-05",2.0591,2.0989,2.03,2.032,2537600.0],["2001-03-06",2.0443,2.0955,2.0423,2.0891,2516800.0],["2001-03-07",2.1186,2.1964,2.1186,2.1634,5467200.0],["2001-03-08",2.1555,2.2318,2.1555,2.2254,3812800.0],["2001-03-09",2.185,2.2466,2.1801,2.1909,2908800.0],["2001-03-12",2.185,2.1895,2.1353,2.1358,2224000.0],["2001-03-13",2.1358,2.2052,2.1161,2.2018,3390400.0],["2001-03-14",2.1826,2.217,2.1555,2.1658,5067200.0],["2001-03-15",2.1604,2.221,2.1604,2.1811,2761600.0],["2001-03-16",2.2096,2.2362,2.1467,2.1521,4344000.0],["2001-03-19",2.158,2.2308,2.1526,2.2082,2644800.0],["2001-03-20",2.2096,2.2534,2.1811,2.1836,2011200.0],["2001-03-21",2.1924,2.1924,2.1358,2.1624,2905600.0],["2001-03-22",2.1604,2.1752,2.0571,2.1521,3827200.0],["2001-03-23",2.1521,2.2023,2.1112,2.1781,3457600.0],["2001-03-26",2.185,2.2579,2.1791,2.2303,1672000.0],["2001-03-27",2.2264,2.2618,2.1909,2.2564,3264000.0],["2001-03-28",2.249,2.249,2.1703,2.2234,1800000.0],["2001-03-29",2.2293,2.2485,2.1752,2.2259,1894400.0],["2001-03-30",2.2136,2.2598,2.1806,2.2574,2040000.0],["2001-04-02",2.2589,2.2785,2.2047,2.2431,2768000.0],["2001-04-03",2.2431,2.2736,2.1737,2.1865,1811200.0],["2001-04-04",2.1865,2.2859,2.1865,2.2781,1620800.0],["2001-04-05",2.2884,2.3253,2.2633,2.3238,1934400.0],["2001-04-06",2.313,2.313,2.2343,2.2771,1915200.0],["2001-04-09",2.281,2.3376,2.281,2.312,2339200.0],["2001-04-10",2.3081,2.3602,2.3002,2.3238,2251200.0],["2001-04-11",2.3204,2.3228,2.2318,2.2746,3140800.0],["2001-04-12",2.2869,2.3105,2.2249,2.247,2780800.0],["2001-04-16",2.2392,2.2633,2.2318,2.2613,1876800.0],["2001-04-17",2.2633,2.2982,2.2367,2.2982,1206400.0],["2001-04-18",2.3007,2.3597,2.2825,2.342,1596800.0],["2001-04-19",2.3543,2.3617,2.3322,2.3548,1824000.0],["2001-04-20",2.345,2.3597,2.314,2.3337,1590400.0],["2001-04-23",2.3322,2.345,2.3179,2.3342,1195200.0],["2001-04-24",2.3337,2.342,2.313,2.3228,1430400.0],["2001-04-25",2.3228,2.3701,2.3179,2.3597,1150400.0],["2001-04-26",2.313,2.3676,2.3031,2.3499,5449600.0],["2001-04-27",2.3425,2.3474,2.2785,2.3031,2652800.0],["2001-04-30",2.2933,2.2972,2.253,2.2638,2155200.0],["2001-05-01",2.2736,2.2736,2.2195,2.2392,2624000.0],["2001-05-02",2.249,2.249,2.1801,2.2165,3771200.0],["2001-05-03",2.1654,2.1703,2.1161,2.1161,3609600.0],["2001-05-04",2.0999,2.155,2.094,2.1506,2419200.0],["2001-05-07",2.1506,2.159,2.1206,2.1216,2272000.0],["2001-05-08",2.126,2.1334,2.1088,2.1156,1432000.0],["2001-05-09",2.1112,2.1112,2.0718,2.0891,1912000.0],["2001-05-10",2.1284,2.2023,2.1265,2.1949,4179200.0],["2001-05-11",2.2003,2.2367,2.1718,2.1826,2456000.0],["2001-05-14",2.1777,2.1973,2.1703,2.1801,1243200.0],["2001-05-15",2.1796,2.2239,2.1796,2.2146,1192000.0],["2001-05-16",2.2146,2.377,2.2096,2.3278,2811200.0],["2001-05-17",2.3253,2.4281,2.3253,2.3794,3752000.0],["2001-05-18",2.3745,2.3794,2.342,2.3607,1550400.0],["2001-05-21",2.3548,2.4104,2.3474,2.3986,2297600.0],["2001-05-22",2.3755,2.3868,2.3435,2.3514,2481600.0],["2001-05-23",2.3425,2.3425,2.3081,2.3179,1289600.0],["2001-05-24",2.3184,2.3228,2.2761,2.2963,1124800.0],["2001-05-25",2.2933,2.2933,2.2638,2.2731,1467200.0],["2001-05-29",2.2761,2.31,2.2579,2.3046,3438400.0],["2001-05-30",2.3096,2.3273,2.3081,2.3204,2889600.0],["2001-05-31",2.3204,2.3579,2.3204,2.3451,2668800.0],["2001-06-01",2.3451,2.3451,2.311,2.3155,2654400.0],["2001-06-04",2.3229,2.3945,2.318,2.3836,2105600.0],["2001-06-05",2.3846,2.4685,2.3846,2.4636,5908800.0],["2001-06-06",2.4636,2.5253,2.4438,2.4562,6270400.0],["2001-06-07",2.4537,2.468,2.4379,2.4483,1504000.0],["2001-06-08",2.4483,2.4483,2.4389,2.4424,558400.0],["2001-06-11",2.4414,2.4439,2.4024,2.4068,2017600.0],["2001-06-12",2.4192,2.4266,2.393,2.4132,2918400.0],["2001-06-13",2.4044,2.4167,2.396,2.3965,1366400.0],["2001-06-14",2.3945,2.3945,2.3224,2.3254,998400.0],["2001-06-15",2.2957,2.353,2.2809,2.3273,4204800.0],["2001-06-18",2.3328,2.3328,2.2918,2.3145,1116800.0],["2001-06-19",2.3328,2.3347,2.3189,2.3298,931200.0],["2001-06-20",2.3224,2.3673,2.2859,2.3091,3264000.0],["2001-06-21",2.3086,2.3086,2.2217,2.2404,3635200.0],["2001-06-22",2.2439,2.2562,2.159,2.159,4228800.0],["2001-06-25",2.159,2.2108,2.1348,2.1871,4614400.0],["2001-06-26",2.1748,2.2513,2.1693,2.2113,2241600.0],["2001-06-27",2.2143,2.2785,2.2143,2.2735,1960000.0],["2001-06-28",2.2735,2.3056,2.2735,2.2947,1612800.0],["2001-06-29",2.2952,2.3481,2.2903,2.3481,1896000.0],["2001-07-02",2.3481,2.3575,2.3303,2.3431,1515200.0],["2001-07-03",2.3352,2.3491,2.3209,2.3426,920000.0],["2001-07-05",2.3426,2.3599,2.3278,2.3446,1081600.0],["2001-07-06",2.3446,2.35,2.3056,2.3234,2091200.0],["2001-07-09",2.3204,2.3204,2.2735,2.3017,1176000.0],["2001-07-10",2.3056,2.3254,2.3022,2.3194,1376000.0],["2001-07-11",2.3155,2.3476,2.3007,2.3466,1401600.0],["2001-07-12",2.3466,2.4093,2.3466,2.4078,1728000.0],["2001-07-13",2.4192,2.4335,2.4093,2.4246,2694400.0],["2001-07-16",2.4192,2.429,2.4068,2.429,2462400.0],["2001-07-17",2.4241,2.4285,2.3856,2.4197,2824000.0],["2001-07-18",2.4142,2.4557,2.4093,2.4226,2601600.0],["2001-07-19",2.4276,2.4389,2.4142,2.4285,1473600.0],["2001-07-20",2.4241,2.4434,2.4113,2.4335,1470400.0],["2001-07-23",2.429,2.4537,2.4118,2.4369,1497600.0],["2001-07-24",2.4315,2.4369,2.4127,2.4295,3806400.0],["2001-07-25",2.4216,2.4453,2.4004,2.4281,2276800.0],["2001-07-26",2.3821,2.429,2.3599,2.3999,3473600.0],["2001-07-27",2.3999,2.4429,2.3856,2.4142,1673600.0],["2001-07-30",2.4192,2.4231,2.354,2.4187,4147200.0],["2001-07-31",2.4187,2.4611,2.4073,2.4404,3540800.0],["2001-08-01",2.4488,2.4784,2.4315,2.4606,2385600.0],["2001-08-02",2.4685,2.4833,2.4537,2.4646,2196800.0],["2001-08-03",2.4685,2.473,2.4488,2.4685,1884800.0],["2001-08-06",2.468,2.468,2.3905,2.393,2350400.0],["2001-08-07",2.4019,2.4019,2.3698,2.3816,1100800.0],["2001-08-08",2.3816,2.4241,2.3816,2.394,3744000.0],["2001-08-09",2.3955,2.4009,2.357,2.3575,4444800.0],["2001-08-10",2.3575,2.394,2.3313,2.3886,2281600.0],["2001-08-13",2.3846,2.4118,2.3846,2.4083,1115200.0],["2001-08-14",2.4068,2.4809,2.4024,2.475,2998400.0],["2001-08-15",2.4685,2.4735,2.4206,2.4335,1088000.0],["2001-08-16",2.4364,2.4616,2.434,2.4592,4452800.0],["2001-08-17",2.4513,2.4809,2.4513,2.4804,5339200.0],["2001-08-20",2.4804,2.4922,2.4503,2.4838,1848000.0],["2001-08-21",2.4838,2.4982,2.4636,2.4671,1646400.0],["2001-08-22",2.4735,2.5228,2.4636,2.5228,2297600.0],["2001-08-23",2.5179,2.5569,2.5154,2.5451,4128000.0],["2001-08-24",2.5451,2.5742,2.5357,2.5673,3947200.0],["2001-08-27",2.5623,2.629,2.5623,2.6265,1593600.0],["2001-08-28",2.6265,2.6265,2.5688,2.5821,3219200.0],["2001-08-29",2.592,2.6285,2.592,2.6176,2283200.0],["2001-08-30",2.6117,2.6315,2.6117,2.6251,4801600.0],["2001-08-31",2.6251,2.6285,2.5998,2.6067,4121600.0],["2001-09-04",2.6364,2.7701,2.6364,2.7597,7694400.0],["2001-09-05",2.7865,2.883,2.7642,2.8355,10057600.0],["2001-09-06",2.8355,2.889,2.8127,2.885,14214400.0],["2001-09-07",2.8726,2.8726,2.7483,2.7954,8547200.0],["2001-09-10",2.7478,2.7894,2.7478,2.7731,6532800.0],["2001-09-17",2.7483,2.7483,2.6711,2.7157,7240000.0],["2001-09-18",2.6835,2.7355,2.681,2.7236,6195200.0],["2001-09-19",2.7206,2.837,2.7206,2.7776,5876800.0],["2001-09-20",2.7726,2.7726,2.6563,2.7112,6112000.0],["2001-09-21",2.6464,2.686,2.5944,2.6761,8563200.0],["2001-09-24",2.6884,2.7667,2.686,2.6934,3734400.0],["2001-09-25",2.6983,2.7726,2.686,2.7647,9064000.0],["2001-09-26",2.7677,2.7677,2.7082,2.7375,3036800.0],["2001-09-27",2.733,2.9954,2.733,2.9924,11033600.0],["2001-09-28",2.983,3.0301,2.9088,2.9657,6718400.0],["2001-10-01",2.832,2.9137,2.8033,2.9013,8606400.0],["2001-10-02",2.889,2.9459,2.8716,2.9038,4084800.0],["2001-10-03",2.9038,2.9999,2.881,2.9979,6441600.0],["2001-10-04",3.0004,3.0004,2.9048,2.9137,4950400.0],["2001-10-05",2.9013,2.9127,2.8345,2.8959,3857600.0],["2001-10-08",2.8835,2.9063,2.8122,2.8216,2128000.0],["2001-10-09",2.8216,2.888,2.7998,2.8167,4134400.0],["2001-10-10",2.8172,2.9033,2.8167,2.8672,2702400.0],["2001-10-11",2.8706,2.8914,2.8528,2.8568,6148800.0],["2001-10-12",2.8568,2.8568,2.7677,2.7929,3884800.0],["2001-10-15",2.7929,2.832,2.7355,2.8231,4320000.0],["2001-10-16",2.8271,2.9702,2.8221,2.9291,5961600.0],["2001-10-17",2.9706,2.9805,2.9083,2.9152,3398400.0],["2001-10-18",2.9261,2.9598,2.9112,2.935,1766400.0],["2001-10-19",2.9459,3.0449,2.9459,3.0271,6912000.0],["2001-10-22",3.0276,3.0944,2.983,3.0835,3956800.0],["2001-10-23",3.0771,3.1048,3.04,3.0647,6792000.0],["2001-10-24",3.0598,3.1014,3.0598,3.0949,2312000.0],["2001-10-25",3.0449,3.1514,3.035,3.0984,6238400.0],["2001-10-26",3.0974,3.2479,3.0944,3.2316,6296000.0],["2001-10-29",3.2058,3.2058,3.135,3.1385,5523200.0],["2001-10-30",3.1385,3.1385,3.0622,3.0816,3291200.0],["2001-10-31",3.0766,3.087,3.041,3.0469,2499200.0],["2001-11-01",3.0573,3.1885,3.0573,3.1598,5483200.0],["2001-11-02",3.1598,3.2058,3.1093,3.1647,2806400.0],["2001-11-05",3.1934,3.2628,3.1885,3.2192,4721600.0],["2001-11-06",3.2232,3.2652,3.2058,3.2534,5798400.0],["2001-11-07",3.2479,3.341,3.238,3.3039,8179200.0],["2001-11-08",3.3039,3.3494,3.2563,3.2806,4294400.0],["2001-11-09",3.2826,3.342,3.2826,3.3118,2259200.0],["2001-11-12",3.3162,3.3162,3.2494,3.2558,2419200.0],["2001-11-13",3.2677,3.289,3.2385,3.2385,5115200.0],["2001-11-14",3.242,3.2841,3.193,3.2083,5732800.0],["2001-11-15",3.2033,3.2281,3.1895,3.1934,3427200.0],["2001-11-16",3.2033,3.2227,3.1989,3.2187,3441600.0],["2001-11-19",3.243,3.3167,3.241,3.2875,4337600.0],["2001-11-20",3.2925,3.3549,3.2751,3.3222,4169600.0],["2001-11-21",3.3182,3.4455,3.3147,3.3885,4753600.0],["2001-11-23",3.389,3.436,3.389,3.4316,790400.0],["2001-11-26",3.4559,3.5054,3.4341,3.4638,3779200.0],["2001-11-27",3.4534,3.4583,3.394,3.3964,5304000.0],["2001-11-28",3.3667,3.4261,3.3321,3.4014,5812800.0],["2001-11-29",3.4138,3.4783,3.4064,3.454,4464000.0],["2001-11-30",3.4535,3.4932,3.3999,3.3999,5382400.0],["2001-12-03",3.3791,3.4088,3.2972,3.3046,4603200.0],["2001-12-04",3.2649,3.2798,3.19,3.2749,14307200.0],["2001-12-05",3.2947,3.4585,3.2893,3.4133,4177600.0],["2001-12-06",3.4039,3.4039,3.2699,3.2863,4900800.0],["2001-12-07",3.2868,3.3741,3.2674,3.3374,3996800.0],["2001-12-10",3.3294,3.388,3.3294,3.3582,3168000.0],["2001-12-11",3.3582,3.3582,3.3096,3.3116,1870400.0],["2001-12-12",3.2773,3.3637,3.2773,3.3453,1832000.0],["2001-12-13",3.3453,3.3741,3.3096,3.3141,2017600.0],["2001-12-14",3.3096,3.3493,3.2803,3.3225,2953600.0],["2001-12-17",3.3146,3.4351,3.3146,3.4212,2873600.0],["2001-12-18",3.4212,3.5081,3.4212,3.4872,2657600.0],["2001-12-19",3.4783,3.4783,3.4044,3.4366,2993600.0],["2001-12-20",3.4287,3.5096,3.4207,3.448,2094400.0],["2001-12-21",3.4654,3.4684,3.3543,3.4163,5124800.0],["2001-12-24",3.4485,3.5016,3.4485,3.4808,846400.0],["2001-12-26",3.4808,3.5552,3.4733,3.5239,2152000.0],["2001-12-27",3.5329,3.5785,3.4957,3.5066,1958400.0],["2001-12-28",3.5071,3.523,3.4783,3.4947,3884800.0],["2001-12-31",3.4996,3.5666,3.4996,3.5081,4235200.0],["2002-01-02",3.5056,3.5056,3.4361,3.4981,2977600.0],["2002-01-03",3.4981,3.5627,3.4887,3.5289,5240000.0],["2002-01-04",3.5413,3.6718,3.5413,3.6078,3576000.0],["2002-01-07",3.6202,3.6708,3.5602,3.5602,3990400.0],["2002-01-08",3.5651,3.6108,3.5478,3.5989,3188800.0],["2002-01-09",3.6073,3.6197,3.4957,3.4981,3564800.0],["2002-01-10",3.4857,3.4857,3.4039,3.4257,3640000.0],["2002-01-11",3.4361,3.4485,3.3041,3.3041,4091200.0],["2002-01-14",3.3275,3.3562,3.2401,3.2461,11377600.0],["2002-01-15",3.2823,3.3483,3.2773,3.3086,4382400.0],["2002-01-16",3.3091,3.3121,3.2401,3.2401,2798400.0],["2002-01-17",3.2525,3.328,3.2352,3.2977,4424000.0],["2002-01-18",3.2947,3.3488,3.2888,3.3121,4168000.0],["2002-01-22",3.3294,3.3607,3.3146,3.3314,2910400.0],["2002-01-23",3.3865,3.4535,3.3865,3.4396,8073600.0],["2002-01-24",3.4287,3.5478,3.4237,3.5388,10656000.0],["2002-01-25",3.5354,3.6932,3.4981,3.6366,7353600.0],["2002-01-28",3.6718,3.7264,3.6669,3.717,4736000.0],["2002-01-29",3.7462,3.7706,3.6594,3.7492,7025600.0],["2002-01-30",3.7492,3.8504,3.712,3.8395,6969600.0],["2002-01-31",3.8549,3.912,3.8033,3.905,5177600.0],["2002-02-01",3.905,3.9075,3.8703,3.8862,6128000.0],["2002-02-04",3.8867,3.9065,3.8703,3.8837,3012800.0],["2002-02-05",3.8728,3.9398,3.8628,3.9065,4337600.0],["2002-02-06",3.905,3.969,3.8767,3.9566,4180800.0],["2002-02-07",3.9447,3.9581,3.9149,3.9189,3628800.0],["2002-02-08",3.9189,3.9715,3.9189,3.969,2705600.0],["2002-02-11",3.9795,4.0539,3.975,4.0345,5238400.0],["2002-02-12",4.036,4.0792,3.9919,4.0688,3262400.0],["2002-02-13",4.0787,4.1432,4.0747,4.1392,3286400.0],["2002-02-14",4.1432,4.1432,4.0603,4.0732,4145600.0],["2002-02-15",4.0837,4.1988,4.0837,4.1898,4521600.0],["2002-02-19",4.1804,4.2355,4.1755,4.1928,6176000.0],["2002-02-20",4.2003,4.2772,4.1874,4.2772,5113600.0],["2002-02-21",4.2772,4.3541,4.2772,4.3382,5220800.0],["2002-02-22",4.3332,4.3392,4.2385,4.2409,6246400.0],["2002-02-25",4.2325,4.3119,4.1928,4.2712,6216800.0],["2002-02-26",4.2712,4.3317,4.2315,4.2375,4916000.0],["2002-02-27",4.2717,4.2777,4.1287,4.1962,5032800.0],["2002-02-28",4.237,4.3016,4.1923,4.2012,8140800.0],["2002-03-01",4.2012,4.2668,4.1446,4.2559,1823200.0],["2002-03-04",4.2668,4.3651,4.2668,4.3621,2973600.0],["2002-03-05",4.3651,4.384,4.2916,4.3602,4011200.0],["2002-03-06",4.3463,4.4684,4.3463,4.4655,3456800.0],["2002-03-07",4.4506,4.4605,4.3711,4.4247,3105600.0],["2002-03-08",4.4247,4.4287,4.3612,4.4168,3132800.0],["2002-03-11",4.4208,4.4208,4.3711,4.391,2629600.0],["2002-03-12",4.391,4.4853,4.389,4.4774,2484800.0],["2002-03-13",4.4863,4.4863,4.4208,4.4347,2594400.0],["2002-03-14",4.4158,4.4307,4.3969,4.4277,2986400.0],["2002-03-15",4.4237,4.4983,4.4148,4.4983,3280800.0],["2002-03-18",4.5102,4.5251,4.4545,4.4814,3366400.0],["2002-03-19",4.4903,4.53,4.4903,4.5181,1928800.0],["2002-03-20",4.53,4.5499,4.5181,4.531,1888000.0],["2002-03-21",4.5201,4.535,4.4227,4.4754,1647200.0],["2002-03-22",4.4833,4.5012,4.4386,4.4436,1340800.0],["2002-03-25",4.4436,4.4496,4.3552,4.3661,2583200.0],["2002-03-26",4.3661,4.5131,4.3621,4.5102,4465600.0],["2002-03-27",4.5102,4.694,4.5102,4.692,4140000.0],["2002-03-28",4.694,4.7734,4.689,4.691,3195200.0],["2002-04-01",4.691,4.691,4.6016,4.6761,2904800.0],["2002-04-02",4.6393,4.6721,4.6234,4.6671,3108000.0],["2002-04-03",4.6492,4.689,4.6492,4.6681,3000000.0],["2002-04-04",4.6681,4.6681,4.5757,4.6115,1699200.0],["2002-04-05",4.6244,4.6642,4.5926,4.6155,4836000.0],["2002-04-08",4.6165,4.838,4.5887,4.8261,3630400.0],["2002-04-09",4.8281,4.8777,4.7834,4.8658,3490400.0],["2002-04-10",4.8728,5.0834,4.8628,5.0764,4852000.0],["2002-04-11",5.0764,5.0764,4.9701,4.9731,2858400.0],["2002-04-12",4.9731,4.992,4.8926,4.982,3728800.0],["2002-04-15",4.9969,5.0883,4.9473,5.0744,1992800.0],["2002-04-16",5.1112,5.1549,5.0119,5.0834,2250400.0],["2002-04-17",5.0774,5.0774,4.9125,4.9125,2212800.0],["2002-04-18",4.8579,4.8877,4.7784,4.7923,3982400.0],["2002-04-19",4.7983,4.833,4.7337,4.8042,2851200.0],["2002-04-22",4.8042,4.8042,4.6413,4.6522,3896000.0],["2002-04-23",4.6592,4.84,4.6592,4.7178,3349600.0],["2002-04-24",4.7436,4.8241,4.7238,4.7426,3760000.0],["2002-04-25",4.7585,4.7625,4.4118,4.4506,6793600.0],["2002-04-26",4.4655,4.5151,4.4605,4.5122,9683200.0],["2002-04-29",4.5598,4.7307,4.5539,4.7039,4628800.0],["2002-04-30",4.7238,4.8628,4.7039,4.7238,4868000.0],["2002-05-01",4.7436,4.8052,4.6343,4.7883,2995200.0],["2002-05-02",4.7883,4.8609,4.7734,4.8181,2929600.0],["2002-05-03",4.7983,4.833,4.7655,4.7863,2472800.0],["2002-05-06",4.8132,4.8559,4.7416,4.7426,1932000.0],["2002-05-07",4.7635,4.7863,4.7486,4.7546,2129600.0],["2002-05-08",4.7734,4.8161,4.7436,4.8082,2740800.0],["2002-05-09",4.7983,4.839,4.7685,4.8142,1810400.0],["2002-05-10",4.7983,4.8261,4.7089,4.7208,3368000.0],["2002-05-13",4.684,4.7754,4.6453,4.7536,2320000.0],["2002-05-14",4.7635,4.7685,4.7098,4.7337,5219200.0],["2002-05-15",4.7287,4.7824,4.6711,4.7456,4543200.0],["2002-05-16",4.7287,4.7287,4.6135,4.6284,5620800.0],["2002-05-17",4.6095,4.6105,4.5002,4.5598,3349600.0],["2002-05-20",4.4903,4.5698,4.4903,4.532,2960800.0],["2002-05-21",4.5201,4.543,4.4506,4.4585,2541600.0],["2002-05-22",4.4337,4.4565,4.2191,4.2191,7252000.0],["2002-05-23",4.237,4.4367,4.232,4.4208,5472800.0],["2002-05-24",4.4218,4.4406,4.388,4.389,2692000.0],["2002-05-28",4.389,4.4039,4.3204,4.3681,2626400.0],["2002-05-29",4.3681,4.3681,4.2717,4.2827,2311200.0],["2002-05-30",4.2558,4.2906,4.206,4.2329,4661600.0],["2002-05-31",4.2329,4.2886,4.1393,4.1393,2926400.0],["2002-06-03",4.1393,4.1403,4.0069,4.0099,4664800.0],["2002-06-04",3.992,4.0069,3.8675,3.9123,9726400.0],["2002-06-05",3.9223,4.1095,3.9223,4.0886,6676800.0],["2002-06-06",4.2409,4.2409,4.0945,4.1612,6716800.0],["2002-06-07",4.1562,4.221,4.1523,4.1991,4184800.0],["2002-06-10",4.1712,4.1712,4.1214,4.1333,2844800.0],["2002-06-11",4.0995,4.0995,4.0338,4.0746,4241600.0],["2002-06-12",4.0716,4.1592,4.0268,4.1592,4011200.0],["2002-06-13",4.1513,4.216,4.0965,4.0975,4615200.0],["2002-06-14",4.0766,4.0816,3.9771,4.0438,3461600.0],["2002-06-17",4.0617,4.1513,4.0617,4.1304,4602400.0],["2002-06-18",4.1214,4.218,4.1214,4.1861,4090400.0],["2002-06-19",4.1861,4.3832,4.1732,4.2966,6048000.0],["2002-06-20",4.3305,4.4161,4.3265,4.3384,4588800.0],["2002-06-21",4.2807,4.3862,4.2807,4.3464,5172800.0],["2002-06-24",4.3454,4.3802,4.2807,4.3454,3610400.0],["2002-06-25",4.2956,4.3155,4.1692,4.1831,3640000.0],["2002-06-26",4.1831,4.1831,4.0567,4.1383,4682400.0],["2002-06-27",4.1383,4.203,4.0716,4.1065,4372000.0],["2002-06-28",4.1065,4.1871,4.0418,4.1294,11515200.0],["2002-07-01",4.1294,4.2648,4.0666,4.205,4575200.0],["2002-07-02",4.2249,4.2608,4.1552,4.1931,6096000.0],["2002-07-03",4.1931,4.2528,4.0876,4.2299,3584000.0],["2002-07-05",4.2299,4.3534,4.2299,4.3354,2120800.0],["2002-07-08",4.3354,4.3683,4.2807,4.3006,2646400.0],["2002-07-09",4.3205,4.4171,4.3105,4.3494,3944800.0],["2002-07-10",4.3753,4.3753,4.215,4.221,2692000.0],["2002-07-11",4.2359,4.2717,4.1831,4.1961,4214400.0],["2002-07-12",4.1961,4.2259,4.0786,4.0945,3420800.0],["2002-07-15",3.9522,3.9711,3.7341,3.9611,12110400.0],["2002-07-16",3.9522,4.0298,3.8904,3.9452,3626400.0],["2002-07-17",3.982,4.0019,3.8078,3.8526,4444800.0],["2002-07-18",3.8377,3.9273,3.8008,3.8078,3601600.0],["2002-07-19",3.757,3.757,3.5072,3.544,6302400.0],["2002-07-22",3.5589,3.6416,3.3101,3.3927,6380800.0],["2002-07-23",3.3748,3.4156,3.2931,3.323,5875200.0],["2002-07-24",3.3101,3.7063,3.2673,3.7063,5600000.0],["2002-07-25",3.7063,3.8377,3.6943,3.8208,8412000.0],["2002-07-26",3.8725,3.9651,3.8476,3.9472,6652000.0],["2002-07-29",4.0318,4.217,4.0318,4.217,5892000.0],["2002-07-30",4.1811,4.3006,4.0895,4.1901,6232800.0],["2002-07-31",4.1911,4.2827,4.0806,4.2827,5464800.0],["2002-08-01",4.2807,4.3553,4.2478,4.3553,4412000.0],["2002-08-02",4.3404,4.3603,4.1811,4.2508,5548000.0],["2002-08-05",4.2309,4.2359,4.0637,4.0676,3929600.0],["2002-08-06",4.2707,4.4201,4.2707,4.3852,7401600.0],["2002-08-07",4.4649,4.5694,4.3952,4.5395,7570400.0],["2002-08-08",4.5694,4.7157,4.5654,4.7088,4975200.0],["2002-08-09",4.7088,4.7416,4.6241,4.7018,5132000.0],["2002-08-12",4.6689,4.7048,4.5495,4.664,2779200.0],["2002-08-13",4.6391,4.7316,4.6301,4.645,2633600.0],["2002-08-14",4.6391,4.645,4.5276,4.6341,4892000.0],["2002-08-15",4.6351,4.7316,4.6241,4.7307,3991200.0],["2002-08-16",4.7237,4.7237,4.5704,4.655,3223200.0],["2002-08-19",4.655,4.8083,4.647,4.7406,2802400.0],["2002-08-20",4.7038,4.7535,4.6739,4.7008,2936000.0],["2002-08-21",4.7386,4.8023,4.6948,4.7376,3113600.0],["2002-08-22",4.7386,4.7874,4.6809,4.7316,2780800.0],["2002-08-23",4.7316,4.7356,4.6251,4.6261,1845600.0],["2002-08-26",4.649,4.652,4.5574,4.5992,2949600.0],["2002-08-27",4.6391,4.7834,4.6361,4.7297,4295200.0],["2002-08-28",4.7187,4.7187,4.6241,4.6759,3326400.0],["2002-08-29",4.6579,4.6629,4.5811,4.625,2931200.0],["2002-08-30",4.9073,5.0918,4.8874,4.9681,11786400.0],["2002-09-03",4.9691,5.1567,4.9681,5.0799,12016800.0],["2002-09-04",5.0868,5.1497,5.0669,5.1447,8875200.0],["2002-09-05",5.1118,5.2664,5.0918,5.2065,7799200.0],["2002-09-06",5.2364,5.403,5.2215,5.3611,10406400.0],["2002-09-09",5.3811,5.426,5.3362,5.3731,5793600.0],["2002-09-10",5.3811,5.408,5.3412,5.3681,6429600.0],["2002-09-11",5.3691,5.409,5.3512,5.3711,4078400.0],["2002-09-12",5.3512,5.3601,5.2973,5.3362,4584800.0],["2002-09-13",5.4349,5.4349,5.2664,5.3761,4136000.0],["2002-09-16",5.3581,5.406,5.3083,5.3372,3916800.0],["2002-09-17",5.3611,5.3701,5.2265,5.2355,5124800.0],["2002-09-18",5.2364,5.2364,5.1207,5.1347,5605600.0],["2002-09-19",5.0988,5.1447,5.0619,5.0689,4725600.0],["2002-09-20",5.0868,5.1267,5.0789,5.1038,4728000.0],["2002-09-23",5.0968,5.1018,4.9612,4.9931,3334400.0],["2002-09-24",4.9432,4.9671,4.7647,4.8524,6411200.0],["2002-09-25",4.8724,4.9841,4.8275,4.9721,4082400.0],["2002-09-26",4.9771,5.2165,4.9771,5.1537,6172800.0],["2002-09-27",5.1417,5.1736,5.021,5.0779,3033600.0],["2002-09-30",5.0529,5.0868,4.9173,5.026,4180000.0],["2002-10-01",5.042,5.2035,4.9442,5.2025,4148000.0],["2002-10-02",5.2035,5.2035,4.7876,4.8275,10251200.0],["2002-10-03",4.8285,5.005,4.8255,4.9243,6587200.0],["2002-10-04",4.9422,4.9492,4.7328,4.8415,5536800.0],["2002-10-07",4.8315,4.8375,4.6729,4.6879,3317600.0],["2002-10-08",4.7477,4.7856,4.6958,4.7477,4741600.0],["2002-10-09",4.7487,4.7547,4.4904,4.4934,5519200.0],["2002-10-10",4.4934,4.7477,4.4764,4.7308,6596800.0],["2002-10-11",4.8774,4.9691,4.8634,4.9352,4512000.0],["2002-10-14",4.8874,4.9023,4.6998,4.7457,5909600.0],["2002-10-15",4.8475,4.9951,4.8395,4.9951,5153600.0],["2002-10-16",4.9951,5.018,4.8405,4.8953,3532800.0],["2002-10-17",5.0868,5.0868,4.9691,5.023,3611200.0],["2002-10-18",5.023,5.0948,4.9552,5.0799,3160000.0],["2002-10-21",5.0719,5.2225,5.027,5.2185,1984800.0],["2002-10-22",5.1168,5.2315,5.0818,5.1816,2936000.0],["2002-10-23",5.1517,5.2953,5.1168,5.2853,3015200.0],["2002-10-24",5.2664,5.2674,4.8285,4.9392,10177600.0],["2002-10-25",4.9173,4.9352,4.8026,4.9282,3653600.0],["2002-10-28",4.9572,4.9622,4.7288,4.7776,4966400.0],["2002-10-29",4.8026,4.8175,4.649,4.7886,4003200.0],["2002-10-30",4.7896,4.8455,4.7308,4.7707,2902400.0],["2002-10-31",4.7876,4.8305,4.7357,4.8305,4246400.0],["2002-11-01",4.8185,4.8864,4.7956,4.8804,2432800.0],["2002-11-04",4.9103,4.9123,4.7158,4.7347,4112800.0],["2002-11-05",4.7377,4.7377,4.5482,4.6161,6868800.0],["2002-11-06",4.6131,4.8574,4.6001,4.8475,4069600.0],["2002-11-07",4.8225,4.8305,4.6649,4.7457,2332000.0],["2002-11-08",4.7427,4.8175,4.6589,4.6869,2274400.0],["2002-11-11",4.6729,4.6759,4.5452,4.5562,1760000.0],["2002-11-12",4.5582,4.7667,4.5582,4.651,4677600.0],["2002-11-13",4.648,4.7577,4.5642,4.648,2519200.0],["2002-11-14",4.6639,4.7756,4.6629,4.7308,2100800.0],["2002-11-15",4.7078,4.8056,4.7078,4.7796,2340000.0],["2002-11-18",4.7627,4.8026,4.6629,4.6709,2080000.0],["2002-11-19",4.648,4.6809,4.5811,4.6011,2016800.0],["2002-11-20",4.6081,4.653,4.5672,4.6171,2406400.0],["2002-11-21",4.6171,4.7337,4.5782,4.6948,3659200.0],["2002-11-22",4.7377,4.9123,4.6869,4.8325,5354400.0],["2002-11-25",4.8175,4.8345,4.7288,4.7647,2545600.0],["2002-11-26",4.7726,4.7756,4.6829,4.7278,2089600.0],["2002-11-27",4.7238,4.8717,4.7198,4.8717,2118400.0],["2002-11-29",4.9276,4.9646,4.9046,4.9446,1462400.0],["2002-12-02",5.0016,5.0016,4.8477,4.9076,2744800.0],["2002-12-03",4.9066,4.9066,4.7967,4.8137,2159200.0],["2002-12-04",4.8137,4.9726,4.8017,4.9446,2366400.0],["2002-12-05",4.9616,4.9766,4.8597,4.8787,1724000.0],["2002-12-06",4.8017,4.8857,4.7967,4.8687,2895200.0],["2002-12-09",4.8767,4.9916,4.8367,4.9796,4938400.0],["2002-12-10",5.0266,5.0915,4.9666,5.0905,5304000.0],["2002-12-11",5.0905,5.0955,5.0186,5.0535,3076000.0],["2002-12-12",5.0535,5.0775,4.9686,5.0426,2559200.0],["2002-12-13",5.0426,5.0426,4.9206,4.9656,2834400.0],["2002-12-16",4.9906,5.1615,4.9906,5.1375,4002400.0],["2002-12-17",5.1065,5.1525,5.0216,5.0376,3308000.0],["2002-12-18",5.0376,5.0376,4.9426,4.9816,3297600.0],["2002-12-19",4.9796,5.0206,4.9486,5.0036,1942400.0],["2002-12-20",5.0216,5.0465,5.0036,5.0366,4194400.0],["2002-12-23",4.9866,5.0465,4.9866,5.0426,2449600.0],["2002-12-24",5.0465,5.0675,5.0266,5.0565,844000.0],["2002-12-26",5.0565,5.1315,5.0505,5.1095,1976000.0],["2002-12-27",5.0965,5.1055,5.0216,5.0216,1246400.0],["2002-12-30",5.0615,5.1065,5.0415,5.0975,1839200.0],["2002-12-31",5.1225,5.1545,5.0615,5.1155,2172800.0],["2003-01-02",5.1365,5.2954,5.1365,5.2874,3173600.0],["2003-01-03",5.2664,5.3353,5.2574,5.3024,3096000.0],["2003-01-06",5.3274,5.4153,5.3274,5.4083,3459200.0],["2003-01-07",5.4083,5.4093,5.3254,5.3363,2223200.0],["2003-01-08",5.3443,5.3643,5.2384,5.2564,1747200.0],["2003-01-09",5.2214,5.2244,5.1175,5.1435,4806400.0],["2003-01-10",5.1015,5.2054,5.0665,5.1775,2527200.0],["2003-01-13",5.2214,5.2984,5.2034,5.2524,3441600.0],["2003-01-14",5.2114,5.2364,5.1825,5.2214,3087200.0],["2003-01-15",5.2314,5.2404,5.1765,5.2004,2386400.0],["2003-01-16",5.2164,5.2694,5.2164,5.2604,2152800.0],["2003-01-17",5.2524,5.3224,5.2444,5.2754,2857600.0],["2003-01-21",5.2954,5.3044,5.2194,5.2334,3704800.0],["2003-01-22",5.2334,5.2514,5.1815,5.1904,3972800.0],["2003-01-23",5.2204,5.2464,5.1665,5.2214,2292000.0],["2003-01-24",5.1815,5.2014,5.1175,5.1225,1959200.0],["2003-01-27",5.0985,5.1315,4.8517,4.8917,6087200.0],["2003-01-28",4.9116,4.9646,4.8807,4.9326,3014400.0],["2003-01-29",5.1165,5.3363,5.1085,5.2694,9689600.0],["2003-01-30",5.2564,5.3164,5.1964,5.2014,4477600.0],["2003-01-31",5.2014,5.2864,5.1695,5.2464,3194400.0],["2003-02-03",5.2064,5.2914,5.1944,5.2434,3091200.0],["2003-02-04",5.2164,5.2854,5.1695,5.2714,2661600.0],["2003-02-05",5.2714,5.4333,5.2674,5.3453,5100800.0],["2003-02-06",5.3314,5.3433,5.2144,5.2864,4434400.0],["2003-02-07",5.3164,5.3254,5.2154,5.2484,2619200.0],["2003-02-10",5.2484,5.2764,5.1625,5.2434,2600000.0],["2003-02-11",5.2414,5.2804,5.1715,5.1875,2062400.0],["2003-02-12",5.1845,5.2144,5.1095,5.1365,2898400.0],["2003-02-13",5.1365,5.2014,5.1165,5.1924,3205600.0],["2003-02-14",5.1825,5.2454,5.1415,5.2414,2235200.0],["2003-02-18",5.2764,5.3613,5.2664,5.3613,2868800.0],["2003-02-19",5.3613,5.3863,5.3174,5.3354,3007200.0],["2003-02-20",5.3314,5.3363,5.2514,5.2874,2722400.0],["2003-02-21",5.2874,5.3044,5.2264,5.2994,2409600.0],["2003-02-24",5.3064,5.3094,5.2074,5.2274,1836000.0],["2003-02-25",5.2114,5.2444,5.0885,5.2334,4273600.0],["2003-02-26",5.2164,5.2464,5.1964,5.2064,2527200.0],["2003-02-27",5.2134,5.2455,5.1424,5.2074,3287200.0],["2003-02-28",5.2174,5.3336,5.2174,5.3336,3052800.0],["2003-03-03",5.3396,5.4137,5.3075,5.3676,5357600.0],["2003-03-04",5.3666,5.3676,5.3085,5.3226,3902400.0],["2003-03-05",5.3236,5.3236,5.1404,5.2185,6345600.0],["2003-03-06",5.1854,5.2084,5.1083,5.1183,4912000.0],["2003-03-07",5.0903,5.1964,5.0553,5.1874,2885600.0],["2003-03-10",5.1504,5.1504,4.9602,5.0002,4614400.0],["2003-03-11",5.0092,5.0753,4.9952,5.0152,3757600.0],["2003-03-12",5.0052,5.0623,4.9782,5.0132,4691200.0],["2003-03-13",5.0953,5.2465,5.0683,5.2415,4700800.0],["2003-03-14",5.2355,5.3055,5.1884,5.2164,4359200.0],["2003-03-17",5.2164,5.3726,5.1304,5.3726,4964800.0],["2003-03-18",5.3776,5.5058,5.3085,5.4096,5444800.0],["2003-03-19",5.4307,5.4767,5.4217,5.4767,3531200.0],["2003-03-20",5.4777,5.4777,5.3936,5.4257,5476000.0],["2003-03-21",5.5508,5.5988,5.4577,5.5928,5399200.0],["2003-03-24",5.5928,5.6139,5.4757,5.5848,4479200.0],["2003-03-25",5.5848,5.6909,5.5088,5.6209,4549600.0],["2003-03-26",5.6209,5.6209,5.5358,5.5768,3200000.0],["2003-03-27",5.5768,5.6559,5.5358,5.6259,3452000.0],["2003-03-28",5.6059,5.6769,5.5978,5.6629,2884800.0],["2003-03-31",5.6159,5.6259,5.5308,5.5758,4683200.0],["2003-04-01",5.5758,5.706,5.5238,5.6969,5748800.0],["2003-04-02",5.736,5.8661,5.736,5.8371,5736000.0],["2003-04-03",5.8811,5.8811,5.78,5.783,2978400.0],["2003-04-04",5.7971,5.8291,5.719,5.748,2809600.0],["2003-04-07",5.8261,5.9282,5.703,5.722,5442400.0],["2003-04-08",5.722,5.749,5.6749,5.72,2667200.0],["2003-04-09",5.72,5.763,5.6259,5.6559,2567200.0],["2003-04-10",5.6569,5.6909,5.6069,5.6779,2438400.0],["2003-04-11",5.726,5.789,5.724,5.727,2996000.0],["2003-04-14",5.741,5.784,5.712,5.752,2696800.0],["2003-04-15",5.752,5.762,5.6809,5.759,2678400.0],["2003-04-16",5.749,5.75,5.5978,5.6169,3232000.0],["2003-04-17",5.6169,5.6249,5.5578,5.6079,5037600.0],["2003-04-21",5.6359,5.6759,5.4887,5.5358,4411200.0],["2003-04-22",5.5058,5.6689,5.4787,5.6369,3213600.0],["2003-04-23",5.6119,5.6349,5.5128,5.6249,4234400.0],["2003-04-24",5.6249,5.733,5.5858,5.6909,5380000.0],["2003-04-25",5.706,5.706,5.6059,5.6059,3253600.0],["2003-04-28",5.5858,5.743,5.5858,5.708,2778400.0],["2003-04-29",5.714,5.741,5.5958,5.6549,2939200.0],["2003-04-30",5.6549,5.6899,5.6059,5.6219,2128000.0],["2003-05-01",5.6219,5.6689,5.5278,5.6469,2047200.0],["2003-05-02",5.5908,5.6719,5.5858,5.6419,3113600.0],["2003-05-05",5.6379,5.736,5.6159,5.6959,2296000.0],["2003-05-06",5.6809,5.743,5.6609,5.723,1865600.0],["2003-05-07",5.701,5.713,5.6199,5.6269,2416000.0],["2003-05-08",5.5858,5.5858,5.5218,5.5258,2805600.0],["2003-05-09",5.5508,5.6149,5.5218,5.6049,2204000.0],["2003-05-12",5.5958,5.5958,5.5158,5.5358,3636000.0],["2003-05-13",5.5358,5.5358,5.4227,5.4257,4612800.0],["2003-05-14",5.4257,5.4377,5.3406,5.3576,4090400.0],["2003-05-15",5.3806,5.4247,5.3576,5.3946,3335200.0],["2003-05-16",5.3656,5.4157,5.3216,5.3486,3544800.0],["2003-05-19",5.3306,5.3356,5.2495,5.2605,2558400.0],["2003-05-20",5.2755,5.3376,5.2104,5.2345,3494400.0],["2003-05-21",5.2104,5.2555,5.1734,5.1864,3808800.0],["2003-05-22",5.1854,5.3035,5.1704,5.2555,3477600.0],["2003-05-23",5.2405,5.2755,5.2094,5.2305,3139200.0],["2003-05-27",5.2154,5.2655,5.0403,5.1434,9606400.0],["2003-05-28",5.1444,5.1494,4.6298,4.9051,36040800.0],["2003-05-29",4.9142,4.9823,4.8901,4.9402,15828800.0],["2003-05-30",4.9653,5.0184,4.9302,4.9663,6614400.0],["2003-06-02",4.9894,5.0596,4.9894,5.0144,9243200.0],["2003-06-03",4.9944,4.9944,4.854,4.858,5524800.0],["2003-06-04",4.859,4.859,4.7216,4.7557,9572000.0],["2003-06-05",4.7537,4.8078,4.6594,4.7898,6421600.0],["2003-06-06",4.8841,4.9442,4.7055,4.7146,5344800.0],["2003-06-09",4.7136,4.8038,4.6985,4.7577,4060000.0],["2003-06-10",4.7577,4.7788,4.6644,4.7196,4236000.0],["2003-06-11",4.7236,4.8841,4.7196,4.8811,4777600.0],["2003-06-12",4.8811,4.9793,4.8811,4.9242,5224800.0],["2003-06-13",4.9362,4.9493,4.8078,4.8189,3668000.0],["2003-06-16",4.8439,4.9382,4.8439,4.9372,2908800.0],["2003-06-17",4.9292,4.9292,4.7988,4.859,3248000.0],["2003-06-18",4.854,4.9202,4.8449,4.874,3748000.0],["2003-06-19",4.874,4.8831,4.7246,4.7356,5048000.0],["2003-06-20",4.7788,4.7918,4.6534,4.6795,4140800.0],["2003-06-23",4.6785,4.6785,4.5682,4.5902,4429600.0],["2003-06-24",4.5962,4.6384,4.5732,4.6133,4429600.0],["2003-06-25",4.5932,4.6554,4.5762,4.5882,3651200.0],["2003-06-26",4.5762,4.6574,4.5461,4.6273,3469600.0],["2003-06-27",4.6083,4.6313,4.5822,4.6133,4933600.0],["2003-06-30",4.6133,4.6313,4.5401,4.5641,5262400.0],["2003-07-01",4.5641,4.5682,4.4388,4.498,5529600.0],["2003-07-02",4.528,4.5481,4.4628,4.5371,4866400.0],["2003-07-03",4.508,4.5481,4.5,4.523,2508000.0],["2003-07-07",4.5381,4.6223,4.531,4.6123,11649600.0],["2003-07-08",4.6123,4.6123,4.4809,4.527,10296800.0],["2003-07-09",4.5631,4.5832,4.4729,4.4829,7276000.0],["2003-07-10",4.4628,4.4639,4.3475,4.4227,10826400.0],["2003-07-11",4.4628,4.4709,4.3525,4.4127,6937600.0],["2003-07-14",4.4047,4.4267,4.3224,4.3395,6041600.0],["2003-07-15",4.3455,4.3525,4.2422,4.2703,9488800.0],["2003-07-16",4.2643,4.5431,4.2643,4.5431,10813600.0],["2003-07-17",4.523,4.6083,4.4809,4.513,8028000.0],["2003-07-18",4.5381,4.6033,4.4959,4.5872,4595200.0],["2003-07-21",4.5832,4.6043,4.4288,4.4528,8448000.0],["2003-07-22",4.4949,4.6353,4.4628,4.6133,6608800.0],["2003-07-23",4.6384,4.8891,4.6123,4.874,13624800.0],["2003-07-24",4.9713,5.0856,4.9663,4.9954,14156800.0],["2003-07-25",5.0054,5.0726,4.9302,5.0445,5338400.0],["2003-07-28",5.0445,5.0806,4.9944,5.0515,3900800.0],["2003-07-29",5.0445,5.0445,4.9543,4.9833,3707200.0],["2003-07-30",4.9743,5.0044,4.9342,4.9603,3555200.0],["2003-07-31",4.9643,5.0305,4.9643,4.9844,5081600.0],["2003-08-01",4.9693,4.9914,4.8339,4.855,5096800.0],["2003-08-04",4.864,4.9292,4.8038,4.9021,3281600.0],["2003-08-05",4.9041,4.9242,4.8419,4.849,3660800.0],["2003-08-06",4.8339,4.9061,4.8279,4.864,3794400.0],["2003-08-07",4.864,4.9272,4.853,4.9001,3883200.0],["2003-08-08",4.8901,4.9382,4.8389,4.9232,2977600.0],["2003-08-11",4.9141,4.9623,4.87,4.9141,2153600.0],["2003-08-12",4.9342,4.9342,4.879,4.9131,1645600.0],["2003-08-13",4.9141,4.9944,4.9141,4.9332,2527200.0],["2003-08-14",4.9583,5.0255,4.9412,5.0225,2644000.0],["2003-08-15",5.0195,5.0345,5.0044,5.0255,1200000.0],["2003-08-18",5.0295,5.0505,5.0174,5.0265,1740000.0],["2003-08-19",5.0144,5.0656,5.0124,5.0295,1915200.0],["2003-08-20",5.0295,5.0325,4.9663,4.9823,2007200.0],["2003-08-21",4.9844,5.0345,4.9763,5.0144,3779200.0],["2003-08-22",5.0144,5.0215,4.9402,4.9422,1844800.0],["2003-08-25",4.9292,4.9292,4.855,4.874,2215200.0],["2003-08-26",4.8259,4.874,4.7938,4.874,2613600.0],["2003-08-27",4.874,4.9141,4.8369,4.9091,2201600.0],["2003-08-28",4.9293,5.0962,4.9293,5.0942,3378400.0],["2003-08-29",5.1043,5.3467,5.1003,5.3115,5835200.0],["2003-09-02",5.3115,5.3689,5.2612,5.3135,4063200.0],["2003-09-03",5.3135,5.3538,5.2713,5.3518,3388000.0],["2003-09-04",5.3518,5.3638,5.3015,5.3276,1884800.0],["2003-09-05",5.3326,5.39,5.3065,5.3668,3159200.0],["2003-09-08",5.3618,5.4051,5.3246,5.3497,3620800.0],["2003-09-09",5.3115,5.3316,5.2813,5.2984,2481600.0],["2003-09-10",5.2984,5.2984,5.1677,5.1707,5376000.0],["2003-09-11",5.1958,5.2009,5.1174,5.1174,3295200.0],["2003-09-12",5.1003,5.3035,5.0942,5.2894,5975200.0],["2003-09-15",5.3015,5.3769,5.3015,5.3638,3817600.0],["2003-09-16",5.3628,5.392,5.3005,5.3699,3452000.0],["2003-09-17",5.3699,5.4292,5.3598,5.3769,2805600.0],["2003-09-18",5.4021,5.4654,5.394,5.4524,3552800.0],["2003-09-19",5.4514,5.4514,5.397,5.4322,3287200.0],["2003-09-22",5.397,5.4101,5.3417,5.3799,3238400.0],["2003-09-23",5.4322,5.4745,5.4001,5.4524,3675200.0],["2003-09-24",5.4624,5.5439,5.4564,5.4825,7263200.0],["2003-09-25",5.4835,5.4966,5.4121,5.4322,4094400.0],["2003-09-26",5.4443,5.5328,5.4443,5.4765,6460800.0],["2003-09-29",5.5328,5.5348,5.4322,5.4413,3672800.0],["2003-09-30",5.4453,5.4715,5.3819,5.4322,3788000.0],["2003-10-01",5.4322,5.5308,5.4322,5.5208,2370400.0],["2003-10-02",5.5208,5.5882,5.4876,5.5781,2433600.0],["2003-10-03",5.6284,5.6415,5.5932,5.6093,2400000.0],["2003-10-06",5.6334,5.6344,5.5982,5.6183,1951200.0],["2003-10-07",5.6183,5.6636,5.5801,5.6626,1819200.0],["2003-10-08",5.6737,5.6988,5.6234,5.6576,1629600.0],["2003-10-09",5.724,5.7381,5.6586,5.6908,2247200.0],["2003-10-10",5.7109,5.7139,5.6224,5.6435,1150400.0],["2003-10-13",5.6888,5.7119,5.6616,5.7079,949600.0],["2003-10-14",5.7038,5.7079,5.6284,5.6777,1661600.0],["2003-10-15",5.6938,5.7039,5.6214,5.6546,2346400.0],["2003-10-16",5.6636,5.6867,5.6284,5.6435,2735200.0],["2003-10-17",5.6686,5.6727,5.5248,5.5348,2234400.0],["2003-10-20",5.553,5.555,5.5057,5.5328,1667200.0],["2003-10-21",5.5328,5.5328,5.4614,5.4735,1682400.0],["2003-10-22",5.4735,5.4735,5.3729,5.393,4399200.0],["2003-10-23",5.393,5.4473,5.3598,5.4363,2055200.0],["2003-10-24",5.3769,5.4413,5.3518,5.4413,1964800.0],["2003-10-27",5.4413,5.5177,5.4413,5.4946,1656800.0],["2003-10-28",5.6234,5.6857,5.5127,5.6676,5142400.0],["2003-10-29",5.6656,5.6988,5.6515,5.6817,2167200.0],["2003-10-30",5.7391,5.8085,5.7039,5.7873,3229600.0],["2003-10-31",5.6636,5.6938,5.6234,5.6536,6731200.0],["2003-11-03",5.6686,5.6908,5.6405,5.6556,2464800.0],["2003-11-04",5.6737,5.6737,5.6143,5.6194,2184000.0],["2003-11-05",5.6234,5.6777,5.6133,5.6616,1465600.0],["2003-11-06",5.6586,5.6586,5.6103,5.6485,1040000.0],["2003-11-07",5.6455,5.6636,5.5952,5.6133,1550400.0],["2003-11-10",5.6083,5.6083,5.5348,5.5791,1410400.0],["2003-11-11",5.5731,5.6264,5.5711,5.6143,2333600.0],["2003-11-12",5.6093,5.6365,5.5429,5.5741,1626400.0],["2003-11-13",5.565,5.565,5.5087,5.553,1395200.0],["2003-11-14",5.5429,5.6022,5.5429,5.553,1729600.0],["2003-11-17",5.553,5.556,5.4624,5.5318,1652800.0],["2003-11-18",5.5228,5.5328,5.5027,5.5188,1617600.0],["2003-11-19",5.5228,5.5328,5.4785,5.4906,1756800.0],["2003-11-20",5.4906,5.5409,5.4674,5.5077,1422400.0],["2003-11-21",5.5228,5.5328,5.4946,5.5127,1104000.0],["2003-11-24",5.5127,5.5308,5.4866,5.5167,1796800.0],["2003-11-25",5.5328,5.6294,5.5268,5.6143,2133600.0],["2003-11-26",5.6385,5.6436,5.6032,5.6093,2000000.0],["2003-11-28",5.6093,5.6597,5.5982,5.6436,472800.0],["2003-12-01",5.6184,5.7364,5.6163,5.7071,2000000.0],["2003-12-02",5.689,5.7091,5.6567,5.6809,1284000.0],["2003-12-03",5.6819,5.81,5.6819,5.7808,2876800.0],["2003-12-04",5.81,5.9321,5.7929,5.931,3876000.0],["2003-12-05",5.9109,5.9119,5.8524,5.8554,1644000.0],["2003-12-08",5.8614,5.9371,5.8453,5.9321,1353600.0],["2003-12-09",5.9563,5.9896,5.9078,5.9078,1282400.0],["2003-12-10",5.8655,5.8957,5.81,5.811,1613600.0],["2003-12-11",5.811,5.8635,5.7808,5.8564,1807200.0],["2003-12-12",5.8756,5.8867,5.8201,5.8201,1590400.0],["2003-12-15",5.8504,5.8554,5.7273,5.7273,2691200.0],["2003-12-16",5.7273,5.8019,5.6688,5.7908,3182400.0],["2003-12-17",5.7848,5.9008,5.7848,5.8826,2754400.0],["2003-12-18",5.9008,5.9078,5.8493,5.8998,2244000.0],["2003-12-19",5.9109,5.9532,5.8937,5.9351,2436000.0],["2003-12-22",5.9462,6.0269,5.9199,6.0017,2580800.0],["2003-12-23",5.9986,6.0198,5.9532,5.9764,1962400.0],["2003-12-24",5.9714,5.9966,5.9401,5.9442,514400.0],["2003-12-26",5.9442,5.9583,5.923,5.9542,704000.0],["2003-12-29",5.9512,5.9512,5.9099,5.925,2678400.0],["2003-12-30",5.931,5.9462,5.8766,5.9109,2347200.0],["2003-12-31",5.9008,6.0178,5.9008,6.0087,2633600.0],["2004-01-02",5.9916,6.0017,5.8857,5.8988,2289600.0],["2004-01-05",5.8907,5.9583,5.8625,5.9512,1998400.0],["2004-01-06",5.931,5.9431,5.8725,5.8857,1144000.0],["2004-01-07",5.8655,5.8705,5.813,5.8504,1404800.0],["2004-01-08",5.8504,5.9179,5.8312,5.9179,1586400.0],["2004-01-09",5.9109,5.9109,5.7969,5.814,1797600.0],["2004-01-12",5.81,5.815,5.7596,5.7818,1227200.0],["2004-01-13",5.7697,5.7747,5.7041,5.7676,2148800.0],["2004-01-14",5.7676,5.8413,5.7001,5.8231,1751200.0],["2004-01-15",5.8221,5.8231,5.7233,5.8009,2545600.0],["2004-01-16",5.815,5.8907,5.7908,5.8897,1984000.0],["2004-01-20",5.921,5.93,5.8776,5.9028,1841600.0],["2004-01-21",5.9038,5.9512,5.8554,5.921,2040800.0],["2004-01-22",5.9109,5.9371,5.8957,5.9321,1383200.0],["2004-01-23",5.9321,5.9583,5.9189,5.9321,2804800.0],["2004-01-26",5.9331,5.9633,5.921,5.9542,1608000.0],["2004-01-27",5.9553,6.0924,5.926,6.0924,3547200.0],["2004-01-28",6.2034,6.2034,6.0249,6.0319,4895200.0],["2004-01-29",6.2437,6.4354,6.1166,6.1449,12540800.0],["2004-01-30",6.1681,6.3123,6.1318,6.3113,3314400.0],["2004-02-02",6.3133,6.5141,6.3123,6.4677,5184800.0],["2004-02-03",6.4051,6.4455,6.3789,6.3991,2463200.0],["2004-02-04",6.3496,6.4303,6.3295,6.4303,2971200.0],["2004-02-05",6.4354,6.4888,6.4203,6.4556,3430400.0],["2004-02-06",6.4656,6.5312,6.4596,6.5131,2669600.0],["2004-02-09",6.5161,6.5564,6.4888,6.511,3065600.0],["2004-02-10",6.5211,6.5645,6.4677,6.5141,4236000.0],["2004-02-11",6.4939,6.5584,6.4616,6.5322,3648800.0],["2004-02-12",6.5322,6.5907,6.5322,6.5453,4392000.0],["2004-02-13",6.5514,6.5615,6.4313,6.4656,1728000.0],["2004-02-17",6.511,6.5363,6.4455,6.4636,2101600.0],["2004-02-18",6.4888,6.5443,6.4525,6.4747,1564800.0],["2004-02-19",6.4808,6.5494,6.4556,6.5262,1757600.0],["2004-02-20",6.5262,6.5302,6.3991,6.4626,1421600.0],["2004-02-23",6.4636,6.4788,6.4041,6.4445,2645600.0],["2004-02-24",6.4445,6.5131,6.4203,6.4909,1439200.0],["2004-02-25",6.4909,6.4909,6.4374,6.4656,1316800.0],["2004-02-26",6.4606,6.5162,6.405,6.4849,1259200.0],["2004-02-27",6.4808,6.5435,6.4626,6.5283,3110400.0],["2004-03-01",6.5617,6.6325,6.5516,6.5971,3135200.0],["2004-03-02",6.5819,6.6143,6.5253,6.5566,1791200.0],["2004-03-03",6.5738,6.5971,6.5172,6.5718,1600000.0],["2004-03-04",6.6021,6.6021,6.5293,6.5799,2600800.0],["2004-03-05",6.5698,6.7012,6.5617,6.6881,2414400.0],["2004-03-08",6.7134,6.775,6.7113,6.7154,3625600.0],["2004-03-09",6.7154,6.7214,6.6719,6.6992,2375200.0],["2004-03-10",6.6982,6.772,6.6416,6.68,3372800.0],["2004-03-11",6.6274,6.6881,6.586,6.591,2770400.0],["2004-03-12",6.591,6.6679,6.587,6.6598,2545600.0],["2004-03-15",6.6395,6.6416,6.5455,6.5617,1542400.0],["2004-03-16",6.5718,6.6355,6.5162,6.5819,1341600.0],["2004-03-17",6.5829,6.6173,6.5748,6.591,1327200.0],["2004-03-18",6.59,6.59,6.499,6.5263,2190400.0],["2004-03-19",6.4909,6.6304,6.4758,6.6031,2119200.0],["2004-03-22",6.6021,6.6021,6.315,6.3949,2946400.0],["2004-03-23",6.4202,6.5708,6.4171,6.5395,3156000.0],["2004-03-24",6.5142,6.6052,6.4859,6.5849,3120000.0],["2004-03-25",6.589,6.7366,6.589,6.7235,3200000.0],["2004-03-26",6.7134,6.8104,6.6749,6.7831,2837600.0],["2004-03-29",6.8043,6.8842,6.8043,6.8549,2234400.0],["2004-03-30",6.86,6.9307,6.8337,6.9206,1393600.0],["2004-03-31",6.9408,6.9621,6.8134,6.8529,2608000.0],["2004-04-01",6.8529,6.956,6.8448,6.9277,2099200.0],["2004-04-02",6.9368,7.0167,6.8913,7.0157,3340800.0],["2004-04-05",7.047,7.0652,6.9671,7.0369,1612800.0],["2004-04-06",7.0723,7.135,7.0379,7.1279,3167200.0],["2004-04-07",7.1127,7.1178,7.0268,7.0571,1312800.0],["2004-04-08",7.0783,7.1147,7.0389,7.0692,1080800.0],["2004-04-12",7.0703,7.1764,7.0703,7.1501,1448800.0],["2004-04-13",7.1633,7.1633,7.049,7.0895,2532000.0],["2004-04-14",7.0268,7.134,7.0035,7.0318,1784000.0],["2004-04-15",7.0521,7.1157,7.048,7.0561,1721600.0],["2004-04-16",7.0672,7.0672,7.0167,7.047,1801600.0],["2004-04-19",7.0571,7.0571,6.9873,7.0419,1111200.0],["2004-04-20",7.1259,7.1976,7.0369,7.0419,2188000.0],["2004-04-21",7.0419,7.0419,6.9378,6.9914,2741600.0],["2004-04-22",7.0167,7.2088,7.0167,7.1471,2912800.0],["2004-04-23",7.143,7.1471,7.0318,7.0885,1418400.0],["2004-04-26",7.047,7.0864,7.0339,7.0561,1760800.0],["2004-04-27",7.0763,7.1056,7.0187,7.0419,1535200.0],["2004-04-28",7.043,7.0521,6.8953,6.8974,1861600.0],["2004-04-29",6.8246,6.8953,6.6224,6.6446,5236000.0],["2004-04-30",6.6446,6.7993,6.5465,6.6729,4686400.0],["2004-05-03",6.6881,6.8023,6.6395,6.7589,2304000.0],["2004-05-04",6.7599,6.7639,6.6972,6.7174,2919200.0],["2004-05-05",6.7174,6.7386,6.6395,6.6476,2969600.0],["2004-05-06",6.6122,6.6274,6.4444,6.5111,5667200.0],["2004-05-07",6.4505,6.4849,6.1724,6.2008,7379200.0],["2004-05-10",6.1421,6.4616,6.1067,6.3352,7645600.0],["2004-05-11",6.3342,6.4222,6.3342,6.3908,3709600.0],["2004-05-12",6.3999,6.5546,6.3827,6.5445,5912800.0],["2004-05-13",6.5435,6.6537,6.5364,6.6264,4992000.0],["2004-05-14",6.6517,6.6567,6.5951,6.6082,2495200.0],["2004-05-17",6.5314,6.5324,6.4404,6.4474,3129600.0],["2004-05-18",6.4707,6.5819,6.4434,6.5759,3065600.0],["2004-05-19",6.6375,6.7083,6.5111,6.5273,2510400.0],["2004-05-20",6.5415,6.6042,6.5213,6.5769,1870400.0],["2004-05-21",6.6224,6.6729,6.5607,6.5748,3760800.0],["2004-05-24",6.6122,6.6476,6.5738,6.6325,2646400.0],["2004-05-25",6.6325,6.6749,6.6092,6.6679,3584800.0],["2004-05-26",6.6881,6.7245,6.6729,6.7073,1958400.0],["2004-05-27",6.7113,6.8036,6.7103,6.8015,2592000.0],["2004-05-28",6.8147,6.9596,6.8147,6.9221,7328000.0],["2004-06-01",6.9221,6.9221,6.8025,6.8461,3430400.0],["2004-06-02",6.8603,6.9059,6.8137,6.8958,2138400.0],["2004-06-03",6.91,6.911,6.8471,6.8562,2023200.0],["2004-06-04",6.8704,6.9677,6.8654,6.9424,2564000.0],["2004-06-07",6.9424,7.1146,6.9414,7.1146,2012000.0],["2004-06-08",7.0934,7.1015,7.0235,7.0934,4180000.0],["2004-06-09",7.0883,7.0883,7.0397,7.0417,2680000.0],["2004-06-10",7.066,7.0853,7.0376,7.0721,1729600.0],["2004-06-14",7.0721,7.0721,6.9981,7.0194,2124000.0],["2004-06-15",7.0275,7.068,7.0123,7.0265,2976800.0],["2004-06-16",6.99,7.0427,6.9789,7.0143,1953600.0],["2004-06-17",7.0022,7.0579,6.987,7.0356,1320800.0],["2004-06-18",7.0366,7.1592,7.0204,7.1592,2621600.0],["2004-06-21",7.1238,7.1765,7.068,7.1238,2032000.0],["2004-06-22",7.1086,7.1937,7.0782,7.1805,2079200.0],["2004-06-23",7.1552,7.2484,7.1309,7.2433,1526400.0],["2004-06-24",7.2251,7.2707,7.1785,7.2038,2265600.0],["2004-06-25",7.2048,7.2707,7.1896,7.2504,2620000.0],["2004-06-28",7.291,7.3427,7.144,7.1886,1991200.0],["2004-06-29",7.1886,7.2504,7.1572,7.2504,1728800.0],["2004-06-30",7.3416,7.3416,7.2099,7.3011,2593600.0],["2004-07-01",7.3062,7.3062,7.144,7.2261,1914400.0],["2004-07-02",7.2373,7.2373,7.138,7.1704,1755200.0],["2004-07-06",7.1704,7.3112,7.1704,7.3072,2712800.0],["2004-07-07",7.3011,7.3619,7.2565,7.3619,2667200.0],["2004-07-08",7.3619,7.3619,7.2413,7.2565,1980000.0],["2004-07-09",7.2565,7.2808,7.1886,7.2008,2613600.0],["2004-07-12",7.221,7.2555,7.1805,7.2555,1666400.0],["2004-07-13",7.2352,7.3416,7.2352,7.3366,1123200.0],["2004-07-14",7.3264,7.3852,7.3102,7.3619,2381600.0],["2004-07-15",7.3974,7.4501,7.3771,7.4328,2540800.0],["2004-07-16",7.4582,7.4774,7.4176,7.4369,1681600.0],["2004-07-19",7.443,7.443,7.3143,7.3234,1558400.0],["2004-07-20",7.3264,7.3264,7.2484,7.3021,2136800.0],["2004-07-21",7.3224,7.3396,7.1339,7.1542,1851200.0],["2004-07-22",7.1491,7.1734,7.0437,7.1025,2896800.0],["2004-07-23",7.0954,7.1136,7.0153,7.0954,2168000.0],["2004-07-26",7.0934,7.0934,6.9282,6.9677,1989600.0],["2004-07-27",6.9687,7.0559,6.915,7.0508,2290400.0],["2004-07-28",7.0427,7.217,6.9819,7.1947,3351200.0],["2004-07-29",7.372,7.3974,7.215,7.3376,6026400.0],["2004-07-30",7.3467,7.4055,7.2535,7.3143,4920000.0],["2004-08-02",7.3143,7.4075,7.2788,7.3893,4398400.0],["2004-08-03",7.4075,7.4501,7.367,7.4501,3215200.0],["2004-08-04",7.4501,7.4683,7.3822,7.448,2795200.0],["2004-08-05",7.4734,7.5169,7.369,7.3761,2848800.0],["2004-08-06",7.3264,7.3275,7.2059,7.2626,3862400.0],["2004-08-09",7.2829,7.3609,7.2829,7.3345,2740000.0],["2004-08-10",7.3315,7.4278,7.3315,7.4035,4014400.0],["2004-08-11",7.4035,7.4035,7.3143,7.3822,3354400.0],["2004-08-12",7.3264,7.3619,7.2788,7.296,3737600.0],["2004-08-13",7.3062,7.4024,7.291,7.3143,1748000.0],["2004-08-16",7.3062,7.448,7.3062,7.3862,3664800.0],["2004-08-17",7.4126,7.4784,7.4095,7.4521,5073600.0],["2004-08-18",7.4683,7.5565,7.4399,7.5403,3738400.0],["2004-08-19",7.5494,7.5818,7.448,7.4835,2069600.0],["2004-08-20",7.4784,7.5707,7.4683,7.5565,1985600.0],["2004-08-23",7.5818,7.6183,7.5007,7.5099,1770400.0],["2004-08-24",7.5595,7.6061,7.5271,7.596,2274800.0],["2004-08-25",7.596,7.596,7.4136,7.5311,2501600.0],["2004-08-26",7.5413,7.6041,7.5291,7.5352,2364800.0],["2004-08-27",7.5433,7.5676,7.5149,7.521,1754000.0],["2004-08-30",7.5596,7.5901,7.5047,7.5169,1402800.0],["2004-08-31",7.5535,7.6145,7.5291,7.5881,1332800.0],["2004-09-01",7.6023,7.6673,7.586,7.6206,1244400.0],["2004-09-02",7.6389,7.6693,7.6063,7.6368,2039200.0],["2004-09-03",7.6104,7.6531,7.5718,7.6429,2252000.0],["2004-09-07",7.6612,7.6917,7.6104,7.6409,2083200.0],["2004-09-08",7.6409,7.7831,7.5901,7.771,4265200.0],["2004-09-09",7.771,7.771,7.4072,7.4986,6286400.0],["2004-09-10",7.4986,7.4986,7.2548,7.3848,5808000.0],["2004-09-13",7.4133,7.4682,7.334,7.4377,2128400.0],["2004-09-14",7.4478,7.5352,7.397,7.5108,2612400.0],["2004-09-15",7.4885,7.4885,7.145,7.2954,6288400.0],["2004-09-16",7.3056,7.4519,7.2629,7.4336,3253200.0],["2004-09-17",7.4336,7.4336,7.334,7.4031,2058000.0],["2004-09-20",7.3767,7.4316,7.2934,7.3239,2132800.0],["2004-09-21",7.3544,7.3747,7.2609,7.2954,2495200.0],["2004-09-22",7.2345,7.3036,7.1776,7.2853,3458000.0],["2004-09-23",7.2995,7.3015,7.1329,7.143,4038400.0],["2004-09-24",7.1735,7.3137,7.1207,7.3056,2788000.0],["2004-09-27",7.3259,7.3706,7.2385,7.3401,2118400.0],["2004-09-28",7.3401,7.4255,7.2954,7.4011,2687600.0],["2004-09-29",7.4275,7.4438,7.3523,7.3625,1517600.0],["2004-09-30",7.4174,7.6064,7.4174,7.6064,4292000.0],["2004-10-01",7.6063,7.7059,7.5901,7.6287,2156800.0],["2004-10-04",7.6612,7.6754,7.5718,7.6632,1895600.0],["2004-10-05",7.6368,7.7201,7.6104,7.7201,1576400.0],["2004-10-06",7.7201,7.8421,7.7019,7.84,2322800.0],["2004-10-07",7.8441,7.8848,7.7242,7.7405,1947200.0],["2004-10-08",7.7222,7.7506,7.5921,7.6429,1640000.0],["2004-10-11",7.6714,7.6917,7.6002,7.6368,1690800.0],["2004-10-12",7.6389,7.6551,7.5007,7.5698,3303600.0],["2004-10-13",7.5657,7.5738,7.2771,7.4092,3792000.0],["2004-10-14",7.4092,7.5596,7.4092,7.5515,2688000.0],["2004-10-15",7.5515,7.6612,7.5515,7.6551,2294800.0],["2004-10-18",7.584,7.647,7.519,7.6307,2132000.0],["2004-10-19",7.6307,7.6673,7.4966,7.5149,2174800.0],["2004-10-20",7.5251,7.645,7.523,7.645,1926800.0],["2004-10-21",7.6693,7.7608,7.6246,7.7486,2430400.0],["2004-10-22",7.7486,7.7832,7.6409,7.6612,1790800.0],["2004-10-25",7.6206,7.7039,7.6185,7.6511,1726800.0],["2004-10-26",7.6531,7.6612,7.5982,7.649,2266400.0],["2004-10-27",7.6003,7.6592,7.519,7.647,1691600.0],["2004-10-28",7.7628,8.2465,7.6856,8.1428,9198000.0],["2004-10-29",8.1327,8.155,8.0676,8.0981,3348400.0],["2004-11-01",8.1164,8.3217,8.1164,8.2201,3507600.0],["2004-11-02",8.2201,8.2404,8.1388,8.155,5218000.0],["2004-11-03",8.2404,8.3481,8.2119,8.2465,4151600.0],["2004-11-04",8.2709,8.4578,8.2648,8.4578,1972400.0],["2004-11-05",8.4741,8.5493,8.3847,8.5371,2359600.0],["2004-11-08",8.5371,8.5371,8.4477,8.5066,1826400.0],["2004-11-09",8.5472,8.6387,8.531,8.596,2368000.0],["2004-11-10",8.596,8.6875,8.5554,8.5879,2048000.0],["2004-11-11",8.5655,8.6875,8.4761,8.6671,2027200.0],["2004-11-12",8.659,8.7626,8.659,8.7586,2453600.0],["2004-11-15",8.7586,8.7809,8.6367,8.7464,2315600.0],["2004-11-16",8.7484,8.7626,8.6854,8.7118,1618000.0],["2004-11-17",8.7992,8.9049,8.722,8.7444,1457200.0],["2004-11-18",8.8094,8.8317,8.72,8.7383,1569200.0],["2004-11-19",8.7383,8.7383,8.6793,8.7078,1250400.0],["2004-11-22",8.6407,8.8114,8.594,8.8094,942400.0],["2004-11-23",8.8297,8.8297,8.6367,8.6895,1717600.0],["2004-11-24",8.7586,8.8134,8.7504,8.7992,897200.0],["2004-11-26",8.8338,8.911,8.8175,8.911,964000.0],["2004-11-29",8.9558,8.9823,8.7806,8.8967,856400.0],["2004-11-30",8.8601,9.1391,8.8601,9.1106,2279200.0],["2004-12-01",9.1656,9.2063,9.0434,9.0536,2201200.0],["2004-12-02",9.0841,9.1045,8.9151,8.9558,2238000.0],["2004-12-03",8.9619,9.0251,8.8438,8.8927,2480400.0],["2004-12-06",8.7888,8.8091,8.6625,8.6829,3351600.0],["2004-12-07",8.7073,8.9151,8.6992,8.8641,2642000.0],["2004-12-08",8.9151,8.9701,8.7806,8.9375,1559600.0],["2004-12-09",8.8397,8.9375,8.7582,8.8458,1615600.0],["2004-12-10",8.5973,8.8967,8.5973,8.8703,1160000.0],["2004-12-13",8.8682,9.0862,8.8682,9.0862,953200.0],["2004-12-14",9.1147,9.1595,9.0434,9.1086,1459600.0],["2004-12-15",9.0617,9.1534,8.9741,9.1534,1462400.0],["2004-12-16",9.1147,9.1187,8.9843,9.0617,2064000.0],["2004-12-17",8.9619,8.9864,8.8051,8.856,3390000.0],["2004-12-20",8.9619,9.0291,8.9558,9.0128,1427600.0],["2004-12-21",9.023,9.131,8.9619,9.0699,3956400.0],["2004-12-22",9.1249,9.1574,8.9415,9.0312,1830400.0],["2004-12-23",9.0393,9.08,8.9701,9.0088,807600.0],["2004-12-27",9.0739,9.0739,8.9456,8.9639,672400.0],["2004-12-28",8.9782,9.0536,8.9273,8.9843,1686400.0],["2004-12-29",8.9415,9.0128,8.9273,8.9945,667600.0],["2004-12-30",8.9884,9.0088,8.9395,8.9823,736000.0],["2004-12-31",8.9762,9.0678,8.9436,8.9578,752400.0],["2005-01-03",8.9619,8.9823,8.7868,8.8356,1821600.0],["2005-01-04",8.8356,8.9293,8.7888,8.8356,3241600.0],["2005-01-05",8.8295,8.8988,8.5668,8.6258,3107600.0],["2005-01-06",8.6971,8.7195,8.6157,8.6951,2275600.0],["2005-01-07",8.7521,8.8336,8.6238,8.6279,2304000.0],["2005-01-10",8.6238,8.7155,8.6055,8.636,1210000.0],["2005-01-11",8.6401,8.6523,8.4527,8.5423,1939600.0],["2005-01-12",8.3916,8.5383,8.0759,8.524,5395200.0],["2005-01-13",8.524,8.6605,8.4425,8.6279,2082400.0],["2005-01-14",8.6279,8.7175,8.6055,8.7073,1482800.0],["2005-01-18",8.6157,8.7786,8.6157,8.7786,1484000.0],["2005-01-19",8.7888,8.8682,8.7501,8.7929,1542400.0],["2005-01-20",8.691,8.6971,8.5321,8.6075,1927600.0],["2005-01-21",8.6584,8.8377,8.6503,8.7155,2234400.0],["2005-01-24",8.6971,8.7705,8.577,8.6157,2323200.0],["2005-01-25",8.6869,8.7501,8.5362,8.5546,1687200.0],["2005-01-26",8.6055,8.6055,8.3346,8.5159,3907600.0],["2005-01-27",8.7073,8.7582,8.412,8.6218,3722400.0],["2005-01-28",8.6014,8.6055,8.4262,8.471,1755600.0],["2005-01-31",8.5749,8.7053,8.5607,8.7012,2495600.0],["2005-02-01",8.7093,8.9151,8.7093,8.8153,3868800.0],["2005-02-02",8.8377,8.9619,8.8234,8.9619,2269200.0],["2005-02-03",8.9619,9.0128,8.8988,8.9701,2006800.0],["2005-02-04",9.023,9.0862,8.8845,8.9517,2752800.0],["2005-02-07",8.9741,9.1167,8.9252,8.9517,2510000.0],["2005-02-08",8.9517,9.0047,8.8662,8.9721,2304000.0],["2005-02-09",8.9599,8.9843,8.8377,8.8438,1342000.0],["2005-02-10",8.854,8.9497,8.8478,8.9171,1158800.0],["2005-02-11",8.9415,9.0882,8.9415,8.9782,1559600.0],["2005-02-14",8.9925,9.0251,8.9639,8.9762,1154400.0],["2005-02-15",8.9823,9.0495,8.9415,8.9762,2387200.0],["2005-02-16",8.9762,9.1391,8.9639,9.1004,2503200.0],["2005-02-17",9.1147,9.19,9.0576,9.0882,1689600.0],["2005-02-18",9.1045,9.1697,9.0637,9.1249,1128400.0],["2005-02-22",9.0373,9.135,8.8845,8.9151,2253600.0],["2005-02-23",8.9171,8.9619,8.856,8.8947,1657200.0],["2005-02-24",8.8865,9.0454,8.8865,9.0169,1443600.0],["2005-02-25",8.9945,9.1006,8.9455,9.0945,1182400.0],["2005-02-28",9.0026,9.1537,8.9904,9.0639,1262800.0],["2005-03-01",9.0414,9.1741,8.8944,8.9352,2140400.0],["2005-03-02",8.9373,9.1047,8.9128,9.0312,1583600.0],["2005-03-03",9.0434,9.0904,9.0006,9.0618,1127600.0],["2005-03-04",9.1659,9.4252,9.1251,9.3272,4928800.0],["2005-03-07",9.3905,9.4823,9.3088,9.3639,2725600.0],["2005-03-08",9.3803,9.4374,9.317,9.3313,3040800.0],["2005-03-09",9.3313,9.4211,9.3088,9.3313,2303200.0],["2005-03-10",9.3394,9.3476,9.1292,9.2537,2223200.0],["2005-03-11",9.2639,9.3497,9.2272,9.2741,1612000.0],["2005-03-14",9.2986,9.3497,9.2782,9.3272,1292000.0],["2005-03-15",9.3088,9.3864,9.1761,9.2068,2292000.0],["2005-03-16",9.2374,9.2721,9.168,9.1823,1925200.0],["2005-03-17",9.1721,9.3619,9.1618,9.2925,1526000.0],["2005-03-18",9.2945,9.3741,9.2272,9.3129,2196800.0],["2005-03-21",9.3129,9.3333,9.219,9.2578,1454000.0],["2005-03-22",9.2557,9.3517,9.0843,9.1149,1819600.0],["2005-03-23",9.1435,9.2639,9.0679,9.1108,1852800.0],["2005-03-24",9.17,9.2374,9.0516,9.0557,1603200.0],["2005-03-28",9.0741,9.0781,8.9679,8.9699,1566000.0],["2005-03-29",8.9026,9.0087,8.7413,8.7842,2070000.0],["2005-03-30",8.629,8.7087,8.3412,8.4351,7024800.0],["2005-03-31",8.4392,8.5698,8.4269,8.4678,3881600.0],["2005-04-01",8.5535,8.7168,8.48,8.5045,3852000.0],["2005-04-04",8.4719,8.4739,8.3392,8.4045,1900800.0],["2005-04-05",8.3984,8.4208,8.2636,8.2902,3842400.0],["2005-04-06",8.2922,8.3616,8.2575,8.333,2955600.0],["2005-04-07",8.3494,8.4229,8.3494,8.4208,1649200.0],["2005-04-08",8.4208,8.4269,8.3269,8.3371,2207600.0],["2005-04-11",8.2983,8.2983,7.986,8.037,4780800.0],["2005-04-12",8.1963,8.4004,8.0819,8.38,4446000.0],["2005-04-13",8.3494,8.3718,8.0799,8.1473,3043600.0],["2005-04-14",8.1554,8.1554,7.984,8.0064,2644000.0],["2005-04-15",7.9982,8.0554,7.8186,7.9003,4730400.0],["2005-04-18",7.9003,7.937,7.8166,7.8594,2882800.0],["2005-04-19",7.9717,8.1575,7.9615,8.1289,3305200.0],["2005-04-20",8.1411,8.1534,8.0125,8.0452,3311600.0],["2005-04-21",8.1044,8.284,8.1003,8.2636,1986000.0],["2005-04-22",8.2228,8.2779,8.1411,8.2208,1990800.0],["2005-04-25",8.1799,8.333,8.1799,8.3085,1681200.0],["2005-04-26",8.3085,8.3106,7.9595,7.9615,2791200.0],["2005-04-27",7.9513,8.1779,7.9227,8.1126,2589200.0],["2005-04-28",8.1656,8.2616,7.9329,7.9574,3065200.0],["2005-04-29",7.9676,8.1309,7.9676,8.0636,2298800.0],["2005-05-02",8.0676,8.1493,8.0044,8.0268,3172800.0],["2005-05-03",8.0309,8.1656,8.0187,8.086,2417600.0],["2005-05-04",8.086,8.1473,8.0697,8.1228,2336400.0],["2005-05-05",8.1146,8.2269,7.9207,7.9574,8418000.0],["2005-05-06",8.0125,8.035,7.9554,7.9982,2432800.0],["2005-05-09",8.0329,8.0636,7.9411,8.0432,4066400.0],["2005-05-10",8.0513,8.0534,7.8553,7.8594,2017200.0],["2005-05-11",7.8696,7.9615,7.8145,7.9411,2425200.0],["2005-05-12",7.9595,8.1003,7.59,7.6349,4190800.0],["2005-05-13",7.6328,7.7533,7.4348,7.5348,4153600.0],["2005-05-16",7.5348,7.6349,7.5308,7.6042,3099600.0],["2005-05-17",7.5124,7.6185,7.4369,7.5838,5625200.0],["2005-05-18",7.6798,7.7716,7.6369,7.7308,3689200.0],["2005-05-19",7.7308,7.7349,7.5491,7.594,3286000.0],["2005-05-20",7.594,7.594,7.5042,7.5716,3547600.0],["2005-05-23",7.6022,7.7696,7.5573,7.7267,5468000.0],["2005-05-24",7.7063,7.7574,7.6206,7.7471,4166400.0],["2005-05-25",7.7492,7.7574,7.6042,7.6594,3630800.0],["2005-05-26",7.6675,7.7574,7.6614,7.7369,1446800.0],["2005-05-27",7.7676,7.7779,7.7328,7.7697,1169200.0],["2005-05-31",7.7308,7.7472,7.6448,7.6858,4318000.0],["2005-06-01",7.6858,7.7513,7.6469,7.6919,2338800.0],["2005-06-02",7.6981,7.7329,7.6571,7.6981,1160800.0],["2005-06-03",7.698,7.7635,7.6755,7.6858,1789600.0],["2005-06-06",7.7369,7.739,7.653,7.7369,1483600.0],["2005-06-07",7.7943,7.7943,7.6776,7.694,3725200.0],["2005-06-08",7.696,7.7328,7.653,7.6858,1484400.0],["2005-06-09",7.6448,7.698,7.6346,7.6817,2102400.0],["2005-06-10",7.6858,7.7697,7.6469,7.6714,1228400.0],["2005-06-13",7.6551,7.8536,7.6448,7.8536,1992800.0],["2005-06-14",7.8393,7.9109,7.8127,7.8802,2297200.0],["2005-06-15",7.9089,7.9089,7.7288,7.8045,1755200.0],["2005-06-16",7.7881,7.9048,7.7881,7.8597,1086800.0],["2005-06-17",7.8557,7.8966,7.8209,7.8536,2764800.0],["2005-06-20",7.7574,7.7738,7.6305,7.6633,2100800.0],["2005-06-21",7.6285,7.6489,7.5384,7.5998,2033600.0],["2005-06-22",7.6141,7.6899,7.522,7.5241,2215200.0],["2005-06-23",7.522,7.5425,7.4545,7.4852,2939200.0],["2005-06-24",7.4094,7.4709,7.3276,7.3747,2566800.0],["2005-06-27",7.3685,7.4709,7.3562,7.4709,2311200.0],["2005-06-28",7.4565,7.5752,7.4565,7.5384,1888000.0],["2005-06-29",7.5179,7.5261,7.3644,7.3972,2298000.0],["2005-06-30",7.4238,7.4893,7.3337,7.3603,2664000.0],["2005-07-01",7.3685,7.3992,7.2478,7.2785,3062800.0],["2005-07-05",7.2662,7.4954,7.2662,7.4954,2098000.0],["2005-07-06",7.4811,7.5875,7.4483,7.5425,2542800.0],["2005-07-07",7.6346,7.9539,7.5732,7.9478,6918400.0],["2005-07-08",7.9621,8.0133,7.913,7.9989,2530000.0],["2005-07-11",8.0235,8.1422,8.0153,8.1299,2351200.0],["2005-07-12",8.0951,8.1054,7.9621,7.9907,3258000.0],["2005-07-13",7.9212,7.9232,7.7983,7.8638,3256000.0],["2005-07-14",7.9723,7.9907,7.8147,7.8536,1430400.0],["2005-07-15",7.8536,7.8925,7.829,7.872,1243600.0],["2005-07-18",7.8495,7.87,7.7574,7.7902,1705200.0],["2005-07-19",7.829,7.9396,7.7574,7.9252,2797600.0],["2005-07-20",7.8843,8.0378,7.8516,8.003,2681600.0],["2005-07-21",7.9519,7.9805,7.7963,7.8925,2162000.0],["2005-07-22",7.9293,8.0235,7.913,8.0112,1501200.0],["2005-07-25",8.0235,8.044,7.8904,7.913,1494000.0],["2005-07-26",7.9519,7.9519,7.7513,7.8557,2893200.0],["2005-07-27",7.9212,7.9212,7.7656,7.8638,2431200.0],["2005-07-28",7.5732,7.8209,7.215,7.7799,12794000.0],["2005-07-29",7.782,7.8598,7.6448,7.7676,2618000.0],["2005-08-01",7.7554,7.827,7.6571,7.784,2824400.0],["2005-08-02",7.7574,7.8864,7.7574,7.8782,2813600.0],["2005-08-03",7.8475,7.9396,7.8331,7.8618,1882800.0],["2005-08-04",7.8209,7.9171,7.7799,7.784,1670400.0],["2005-08-05",7.739,7.8004,7.7083,7.7574,2000400.0],["2005-08-08",7.7717,7.87,7.7717,7.825,1466400.0],["2005-08-09",7.8393,7.8761,7.7635,7.7717,2098800.0],["2005-08-10",7.8495,7.915,7.829,7.8864,2632800.0],["2005-08-11",7.9314,8.0255,7.8598,8.0215,2374800.0],["2005-08-12",7.9641,8.0235,7.9273,7.9887,1389200.0],["2005-08-15",7.9846,8.0235,7.9416,7.9805,2183600.0],["2005-08-16",7.9662,7.9785,7.8168,7.8229,1873600.0],["2005-08-17",7.8372,7.8659,7.7635,7.7983,1727600.0],["2005-08-18",7.7963,7.8331,7.7574,7.7656,1635200.0],["2005-08-19",7.8229,7.87,7.8106,7.8638,1876000.0],["2005-08-22",7.8823,7.9519,7.8352,7.8618,1688000.0],["2005-08-23",7.8393,7.8679,7.7595,7.7717,2149200.0],["2005-08-24",7.7369,7.8065,7.6878,7.7124,2242800.0],["2005-08-25",7.7267,7.8086,7.696,7.7533,1926000.0],["2005-08-26",7.7697,7.7697,7.6244,7.7267,1702000.0],["2005-08-29",7.6714,7.7308,7.5711,7.7124,1924400.0],["2005-08-30",7.6652,7.7247,7.6282,7.696,1796800.0],["2005-08-31",7.7267,7.7267,7.6077,7.698,2990400.0],["2005-09-01",7.6857,7.7965,7.6775,7.7801,2684400.0],["2005-09-02",7.7822,7.817,7.698,7.7678,1543200.0],["2005-09-06",7.7883,7.815,7.6857,7.7739,1867600.0],["2005-09-07",7.7329,7.7616,7.6672,7.7206,1632800.0],["2005-09-08",7.6857,7.7514,7.6447,7.7144,1723600.0],["2005-09-09",7.735,7.7781,7.696,7.737,1516400.0],["2005-09-12",7.6857,7.8868,7.6344,7.8314,4023200.0],["2005-09-13",7.8417,7.8417,7.737,7.776,1314000.0],["2005-09-14",7.778,7.7822,7.5461,7.6077,2664400.0],["2005-09-15",7.6036,7.6282,7.5544,7.5933,2146400.0],["2005-09-16",7.6036,7.7001,7.5831,7.6734,2703200.0],["2005-09-19",7.6241,7.6549,7.5544,7.5728,2116000.0],["2005-09-20",7.62,7.6611,7.4784,7.5195,2331200.0],["2005-09-21",7.4456,7.5461,7.4066,7.4127,2340800.0],["2005-09-22",7.4497,7.4825,7.3532,7.4004,2210800.0],["2005-09-23",7.4045,7.4415,7.3676,7.3779,2044400.0],["2005-09-26",7.46,7.5031,7.4086,7.4517,1658400.0],["2005-09-27",7.4702,7.5626,7.4497,7.5297,1807600.0],["2005-09-28",7.5626,7.6118,7.4948,7.5133,1674400.0],["2005-09-29",7.4989,7.5605,7.4558,7.5338,2119200.0],["2005-09-30",7.5154,7.5585,7.4702,7.54,1425600.0],["2005-10-03",7.4989,7.5687,7.421,7.5379,2464000.0],["2005-10-04",7.5728,7.7042,7.5174,7.5236,2148400.0],["2005-10-05",7.4456,7.5113,7.3409,7.3963,3080400.0],["2005-10-06",7.3861,7.6221,7.3573,7.3984,2425200.0],["2005-10-07",7.4702,7.618,7.4702,7.6139,2278400.0],["2005-10-10",7.6098,7.6754,7.4887,7.4887,1846000.0],["2005-10-11",7.5133,7.6241,7.5133,7.5585,2110400.0],["2005-10-12",7.5379,7.7247,7.3697,7.4333,2719200.0],["2005-10-13",7.3984,7.4497,7.2855,7.4025,1566000.0],["2005-10-14",7.3943,7.46,7.306,7.3902,2758400.0],["2005-10-17",7.3881,7.5195,7.3881,7.5133,2590000.0],["2005-10-18",7.5215,7.5708,7.4394,7.4394,2466000.0],["2005-10-19",7.3984,7.5318,7.3245,7.5236,2905200.0],["2005-10-20",7.4825,7.5215,7.2773,7.3286,2220800.0],["2005-10-21",7.382,7.4189,7.1952,7.3368,2192800.0],["2005-10-24",7.3696,7.4989,7.3512,7.4599,1449600.0],["2005-10-25",7.4825,7.6631,7.421,7.5072,2564000.0],["2005-10-26",7.4661,7.6713,7.4394,7.6036,3036800.0],["2005-10-27",7.6241,7.9525,7.62,7.7452,4252400.0],["2005-10-28",8.0448,8.207,7.8848,8.1269,6505200.0],["2005-10-31",8.1269,8.1372,7.8786,8.0797,3862400.0],["2005-11-01",8.0859,8.1844,8.0161,8.0428,2420400.0],["2005-11-02",8.0346,8.1762,8.0346,8.0756,2781600.0],["2005-11-03",8.0654,8.1372,8.0366,8.0592,2599200.0],["2005-11-04",8.0448,8.1146,7.9525,8.0346,1464400.0],["2005-11-07",8.0756,8.1105,7.9422,7.9833,1946800.0],["2005-11-08",7.9628,7.9751,7.8827,7.8909,1323200.0],["2005-11-09",7.8909,7.9976,7.8909,7.971,1389200.0],["2005-11-10",7.9504,7.9628,7.8109,7.9361,1638000.0],["2005-11-11",7.932,8.0387,7.8745,8.0243,1076000.0],["2005-11-14",8.0654,8.0838,7.895,7.9197,1207600.0],["2005-11-15",7.9073,7.9607,7.8396,7.9361,1984800.0],["2005-11-16",7.9484,7.9874,7.8745,7.9114,788000.0],["2005-11-17",7.932,8.0531,7.9299,8.051,1923200.0],["2005-11-18",8.1023,8.1064,7.9833,8.0777,1804000.0],["2005-11-21",8.0223,8.2911,8.0223,8.2829,5199200.0],["2005-11-22",8.2911,8.3999,8.2439,8.3999,2727200.0],["2005-11-23",8.3629,8.4307,8.3322,8.3527,1706800.0],["2005-11-25",8.3835,8.4225,8.3712,8.3937,428400.0],["2005-11-28",8.3937,8.4163,8.3465,8.3835,1481600.0],["2005-11-29",8.4431,8.5974,8.4431,8.5007,2756000.0],["2005-11-30",8.4966,8.5583,8.439,8.4802,1856800.0],["2005-12-01",8.5686,8.6303,8.548,8.5789,1522000.0],["2005-12-02",8.5481,8.5933,8.4863,8.5769,972800.0],["2005-12-05",8.5275,8.5748,8.4431,8.4904,1098800.0],["2005-12-06",8.5563,8.6283,8.5007,8.5131,1914400.0],["2005-12-07",8.4966,8.5192,8.3773,8.3938,2100800.0],["2005-12-08",8.4246,8.4658,8.3053,8.3691,1559200.0],["2005-12-09",8.3732,8.3835,8.2374,8.3176,1588400.0],["2005-12-12",8.3732,8.4061,8.2395,8.2765,1328400.0],["2005-12-13",8.2292,8.2497,8.1901,8.2312,2712000.0],["2005-12-14",8.2312,8.2518,8.1551,8.2065,2007200.0],["2005-12-15",8.2086,8.2724,8.1345,8.151,2263200.0],["2005-12-16",8.1839,8.2621,8.151,8.258,4232400.0],["2005-12-19",8.2415,8.3032,8.1572,8.2004,1706000.0],["2005-12-20",8.1921,8.2395,8.1592,8.1654,1322800.0],["2005-12-21",8.2045,8.3938,8.2045,8.2683,1945600.0],["2005-12-22",8.2909,8.3115,8.186,8.2868,1338400.0],["2005-12-23",8.332,8.3876,8.2868,8.3711,1104400.0],["2005-12-27",8.3917,8.402,8.1983,8.2127,1437200.0],["2005-12-28",8.2292,8.2497,8.1819,8.1819,1068400.0],["2005-12-29",8.1921,8.2086,8.1428,8.1716,1154400.0],["2005-12-30",8.1304,8.2127,8.1263,8.1716,1357600.0],["2006-01-03",8.2806,8.3073,8.1551,8.2724,1751200.0],["2006-01-04",8.6921,8.9245,8.6057,8.6365,6893200.0],["2006-01-05",8.6509,8.6735,8.5583,8.6036,3022400.0],["2006-01-06",8.655,8.7229,8.5974,8.6633,2406400.0],["2006-01-09",8.6715,8.6941,8.5604,8.5686,1616000.0],["2006-01-10",8.5069,8.5933,8.4555,8.5275,1873600.0],["2006-01-11",8.5789,8.583,8.4102,8.4431,2140800.0],["2006-01-12",8.3876,8.4267,8.3156,8.3156,1369200.0],["2006-01-13",8.1489,8.4555,8.1489,8.439,1892000.0],["2006-01-17",8.4863,8.5748,8.4082,8.4143,1829600.0],["2006-01-18",8.4143,8.4164,8.2847,8.2847,1772400.0],["2006-01-19",8.332,8.4925,8.2847,8.439,2786800.0],["2006-01-20",8.439,8.5213,8.2909,8.3176,1783600.0],["2006-01-23",8.3115,8.4328,8.3115,8.3506,1076400.0],["2006-01-24",8.3732,8.509,8.3547,8.4884,1490800.0],["2006-01-25",8.5275,8.7682,8.5172,8.6653,3314400.0],["2006-01-26",8.5583,8.5769,8.1098,8.1983,8000400.0],["2006-01-27",8.2703,8.3217,8.1654,8.2806,5384000.0],["2006-01-30",8.2744,8.2929,8.2107,8.2641,2582000.0],["2006-01-31",8.26,8.3896,8.26,8.332,2906400.0],["2006-02-01",8.2929,8.3197,8.2148,8.2991,3041200.0],["2006-02-02",8.3012,8.3238,8.1921,8.2868,4134400.0],["2006-02-03",8.1469,8.3238,8.1345,8.1386,3511200.0],["2006-02-06",8.1675,8.2395,8.1037,8.1777,2552800.0],["2006-02-07",8.1428,8.1428,7.9617,8.009,2609200.0],["2006-02-08",8.009,8.1654,7.9391,8.1489,3435200.0],["2006-02-09",8.1551,8.2395,8.151,8.1674,2932000.0],["2006-02-10",8.1716,8.2888,8.0564,8.2765,2056800.0],["2006-02-13",8.26,8.2662,8.0152,8.0502,1631600.0],["2006-02-14",8.0502,8.3176,7.9268,8.3176,2253200.0],["2006-02-15",8.4966,8.7023,8.4966,8.6715,10325600.0],["2006-02-16",8.6612,8.7106,8.5563,8.7085,3362400.0],["2006-02-17",8.69,8.7023,8.5624,8.5686,2746400.0],["2006-02-21",8.5789,8.7517,8.5789,8.7126,2940400.0],["2006-02-22",8.7805,8.904,8.7476,8.834,2114800.0],["2006-02-23",8.8628,9.0315,8.8505,8.9904,2585200.0],["2006-02-24",8.9801,9.0274,8.9389,9.0253,1984400.0],["2006-02-27",9.0253,9.0583,8.7923,8.7965,2819200.0],["2006-02-28",8.7965,8.9181,8.714,8.7841,1874400.0],["2006-03-01",8.7779,8.8274,8.6851,8.7717,1918400.0],["2006-03-02",8.7428,8.9697,8.7346,8.9655,2862800.0],["2006-03-03",8.9449,8.949,8.8501,8.9284,1580400.0],["2006-03-06",8.9016,8.9717,8.8583,8.9181,1769600.0],["2006-03-07",8.8666,8.9016,8.7738,8.8686,1341600.0],["2006-03-08",8.8666,8.9346,8.7057,8.8975,1416400.0],["2006-03-09",8.9078,8.9759,8.8501,8.9161,2133600.0],["2006-03-10",8.9181,9.0109,8.8975,8.9325,2240800.0],["2006-03-13",8.9284,8.98,8.8789,8.9779,1648400.0],["2006-03-14",8.98,9.0872,8.949,9.0501,1802800.0],["2006-03-15",9.0501,9.1759,9.0501,9.114,2231200.0],["2006-03-16",9.1305,9.1759,9.0625,9.1223,1699600.0],["2006-03-17",9.2068,9.2563,9.1243,9.1408,2489600.0],["2006-03-20",9.1346,9.2398,9.1326,9.2357,1891200.0],["2006-03-21",9.2068,9.279,9.1367,9.1491,2184800.0],["2006-03-22",9.1552,9.2645,9.1243,9.2006,2082800.0],["2006-03-23",9.18,9.215,9.1058,9.1573,1217200.0],["2006-03-24",9.1986,9.1986,9.1202,9.1552,1724400.0],["2006-03-27",9.114,9.1367,9.0315,9.0728,1700000.0],["2006-03-28",9.0728,9.1181,8.9985,9.0315,1881600.0],["2006-03-29",8.9779,9.2027,8.9779,9.1037,2277600.0],["2006-03-30",9.1243,9.2583,9.0315,9.0996,1534800.0],["2006-03-31",9.0913,9.1635,8.9923,9.0377,1853600.0],["2006-04-03",9.079,9.1429,8.9264,8.9346,2608400.0],["2006-04-04",8.9346,9.0357,8.8769,8.9965,2483600.0],["2006-04-05",8.98,9.0253,8.9161,8.9676,2149600.0],["2006-04-06",8.9346,8.949,8.7449,8.815,2234800.0],["2006-04-07",8.7593,8.8356,8.6995,8.749,2562000.0],["2006-04-10",8.7635,8.848,8.6294,8.6439,2132000.0],["2006-04-11",8.6397,8.7037,8.6026,8.6336,2468400.0],["2006-04-12",8.6851,8.7593,8.6542,8.7119,2113200.0],["2006-04-13",8.7222,8.7367,8.6068,8.6645,3155600.0],["2006-04-17",8.6459,8.8088,8.5614,8.7016,2254400.0],["2006-04-18",8.6995,9.081,8.6233,9.081,5759200.0],["2006-04-19",9.0212,9.0212,8.8398,8.949,2480000.0],["2006-04-20",8.8975,8.9387,8.7903,8.8542,2426400.0],["2006-04-21",8.8769,8.9573,8.8253,8.9181,2881200.0],["2006-04-24",8.9181,8.982,8.8459,8.9759,2664400.0],["2006-04-25",8.9759,9.0666,8.9119,8.949,2744800.0],["2006-04-26",8.9594,9.0563,8.9387,9.0088,2601200.0],["2006-04-27",8.6604,8.6624,8.0253,8.083,14958000.0],["2006-04-28",8.2274,8.3098,8.1572,8.2438,6777600.0],["2006-05-01",8.182,8.182,7.7531,7.8459,6918000.0],["2006-05-02",7.8273,7.8562,7.6912,7.7304,5226400.0],["2006-05-03",7.7325,7.9923,7.7222,7.949,6231600.0],["2006-05-04",7.949,8.217,7.9181,8.2047,9420000.0],["2006-05-05",8.2129,8.2274,8.0562,8.0768,4040800.0],["2006-05-08",8.0212,8.1243,7.9675,7.9882,2514800.0],["2006-05-09",7.9779,8.0129,7.9325,8.0005,3208800.0],["2006-05-10",7.9696,7.9923,7.8686,7.9758,3088400.0],["2006-05-11",7.9593,8.0005,7.7613,7.784,6393200.0],["2006-05-12",7.7428,7.8686,7.7139,7.8088,5841600.0],["2006-05-15",7.8108,7.8129,7.6088,7.6954,3195200.0],["2006-05-16",7.6809,7.7407,7.485,7.6108,2244800.0],["2006-05-17",7.5531,7.5716,7.4459,7.5015,4078800.0],["2006-05-18",7.4933,7.5407,7.4046,7.4232,2568000.0],["2006-05-19",7.4335,7.5551,7.3964,7.4665,3951600.0],["2006-05-22",7.4149,7.4335,7.2314,7.3593,3184000.0],["2006-05-23",7.3943,7.549,7.2995,7.3015,3873200.0],["2006-05-24",7.2582,7.3428,7.1036,7.3386,5162400.0],["2006-05-25",7.8356,7.8479,7.5098,7.6603,5756400.0],["2006-05-26",7.7325,7.7325,7.5758,7.6603,4400000.0],["2006-05-30",7.6438,7.681,7.5259,7.5941,3286000.0],["2006-05-31",7.6024,7.7761,7.6024,7.7368,4970800.0],["2006-06-01",7.7368,7.7533,7.6355,7.7141,4587200.0],["2006-06-02",7.7141,7.7347,7.499,7.6913,4570400.0],["2006-06-05",7.6872,7.7161,7.4225,7.4473,3005600.0],["2006-06-06",7.4329,7.5011,7.3543,7.4411,4522000.0],["2006-06-07",7.4391,7.4742,7.3688,7.406,4140800.0],["2006-06-08",7.377,7.4928,7.2096,7.466,3913600.0],["2006-06-09",7.4618,7.4784,7.2881,7.3915,2228800.0],["2006-06-12",7.3998,7.4143,7.1558,7.1765,2246000.0],["2006-06-13",7.1786,7.3502,7.0628,7.2489,5615600.0],["2006-06-14",7.2365,7.3708,7.1744,7.2819,4097200.0],["2006-06-15",7.2819,7.437,7.2737,7.4349,2979200.0],["2006-06-16",7.4163,7.4267,7.253,7.377,3100800.0],["2006-06-19",7.4122,7.4246,7.1103,7.2344,3964800.0],["2006-06-20",7.2365,7.313,7.1848,7.2778,2546400.0],["2006-06-21",7.2675,7.5652,7.2675,7.4287,6268000.0],["2006-06-22",7.4225,7.4928,7.2985,7.4784,3894800.0],["2006-06-23",7.4639,7.53,7.4225,7.4598,2466400.0],["2006-06-26",7.5052,7.5114,7.4163,7.4825,2779600.0],["2006-06-27",7.4639,7.5321,7.4019,7.4163,2363600.0],["2006-06-28",7.4494,7.4742,7.3915,7.4246,1716400.0],["2006-06-29",7.4432,7.6851,7.4308,7.6541,2729200.0],["2006-06-30",7.6789,7.712,7.6127,7.6582,3718400.0],["2006-07-03",7.6789,7.6913,7.5838,7.6417,1994400.0],["2006-07-05",7.6003,7.6417,7.4825,7.6086,3547600.0],["2006-07-06",7.6003,7.6955,7.5673,7.6127,2369200.0],["2006-07-07",7.6003,7.621,7.4349,7.4825,2170400.0],["2006-07-10",7.497,7.5859,7.4639,7.5549,1901600.0],["2006-07-11",7.5094,7.5321,7.3936,7.4804,3785200.0],["2006-07-12",7.4101,7.5879,7.4101,7.5032,2938400.0],["2006-07-13",7.5032,7.5032,7.3274,7.3688,3976800.0],["2006-07-14",7.3192,7.3895,7.2427,7.3832,3530000.0],["2006-07-17",7.3502,7.3584,7.2799,7.344,2369600.0],["2006-07-18",7.4225,7.6768,7.4122,7.6417,4370400.0],["2006-07-19",7.681,7.9022,7.681,7.8464,3153600.0],["2006-07-20",7.8567,7.8753,7.65,7.65,2377200.0],["2006-07-21",7.6913,7.7306,7.5238,7.6376,2580800.0],["2006-07-24",7.6293,7.8071,7.5528,7.7823,1958400.0],["2006-07-25",7.7347,7.8877,7.7203,7.8443,2210400.0],["2006-07-26",7.8154,7.9063,7.7017,7.9043,3770400.0],["2006-07-27",8.1669,8.1772,7.8671,7.9622,4146800.0],["2006-07-28",7.9766,8.0428,7.8671,7.927,2840000.0],["2006-07-31",7.927,8.0035,7.896,7.9187,2686800.0],["2006-08-01",7.8774,7.9084,7.7471,7.772,3907600.0],["2006-08-02",7.8236,7.9642,7.7761,7.8712,3061600.0],["2006-08-03",7.8733,8.1296,7.8257,8.111,2486400.0],["2006-08-04",8.109,8.1503,7.9601,8.0345,2620800.0],["2006-08-07",7.9994,8.0821,7.9374,8.0304,1566800.0],["2006-08-08",8.0325,8.1462,7.9415,7.9994,1988800.0],["2006-08-09",8.0201,8.0614,7.8567,7.8567,1660000.0],["2006-08-10",7.8567,8.0573,7.836,8.0407,2205600.0],["2006-08-11",8.0325,8.0759,7.8981,7.9043,1077600.0],["2006-08-14",7.9601,8.0614,7.9105,7.927,1175200.0],["2006-08-15",7.9911,8.0759,7.9394,8.0428,1290400.0],["2006-08-16",8.0428,8.2103,8.0428,8.2103,1237200.0],["2006-08-17",8.2103,8.2351,8.1544,8.1875,1144000.0],["2006-08-18",8.1979,8.2454,8.1338,8.1751,1043200.0],["2006-08-21",8.1565,8.1855,8.078,8.1193,1141200.0],["2006-08-22",8.0945,8.1441,8.0697,8.1379,954400.0],["2006-08-23",8.0904,8.1172,7.9808,8.0014,1641200.0],["2006-08-24",7.9973,8.0635,7.9704,8.0387,1245600.0],["2006-08-25",8.0387,8.2392,8.0387,8.2227,1404000.0],["2006-08-28",8.2392,8.2392,8.1048,8.2123,1534800.0],["2006-08-29",8.2454,8.3054,8.1751,8.2847,1332800.0],["2006-08-30",8.2785,8.2971,8.2287,8.2578,1633600.0],["2006-08-31",8.2909,8.378,8.2453,8.3614,1479200.0],["2006-09-01",8.4215,8.4277,8.2826,8.3697,1568400.0],["2006-09-05",8.3842,8.3842,8.3303,8.3407,1552800.0],["2006-09-06",8.3137,8.3158,8.2039,8.2246,2896800.0],["2006-09-07",8.1873,8.2432,8.1355,8.1935,1314000.0],["2006-09-08",8.2225,8.3116,8.2225,8.2909,1916400.0],["2006-09-11",8.2495,8.2847,8.0215,8.2557,2271200.0],["2006-09-12",8.2806,8.4339,8.2785,8.4111,2669600.0],["2006-09-13",8.3987,8.4567,8.3427,8.4277,1249200.0],["2006-09-14",8.3966,8.5044,8.378,8.492,1958400.0],["2006-09-15",8.6537,8.6557,8.4795,8.5044,2631200.0],["2006-09-18",8.4982,8.6226,8.494,8.5231,1610800.0],["2006-09-19",8.4816,8.5065,8.3655,8.3987,1495200.0],["2006-09-20",8.4236,8.606,8.4236,8.55,1504400.0],["2006-09-21",8.55,8.606,8.4339,8.4422,1652000.0],["2006-09-22",8.4443,8.492,8.3241,8.3738,981200.0],["2006-09-25",8.5562,8.5562,8.2495,8.3925,2118000.0],["2006-09-26",8.3801,8.5977,8.3531,8.5749,1693600.0],["2006-09-27",8.55,8.6454,8.4671,8.4878,1610000.0],["2006-09-28",8.4878,8.5106,8.4215,8.4567,1697600.0],["2006-09-29",8.465,8.4982,8.3801,8.3842,1504400.0],["2006-10-02",8.3842,8.4174,8.3075,8.3303,1017200.0],["2006-10-03",8.293,8.4215,8.2225,8.3738,1542400.0],["2006-10-04",8.3635,8.3946,8.2826,8.3821,1910400.0],["2006-10-05",8.3738,8.6081,8.3738,8.5977,1656800.0],["2006-10-06",8.5749,8.6433,8.4567,8.5832,1195200.0],["2006-10-09",8.5314,8.606,8.5293,8.5459,935200.0],["2006-10-10",8.5707,8.6163,8.4982,8.6039,727600.0],["2006-10-11",8.577,8.6868,8.5334,8.6744,1409200.0],["2006-10-12",8.7055,8.8029,8.6765,8.8029,1419200.0],["2006-10-13",8.7739,8.8589,8.7511,8.8257,1870000.0],["2006-10-16",8.8257,8.9231,8.8257,8.8775,1348800.0],["2006-10-17",8.8485,8.8485,8.6661,8.6951,2204800.0],["2006-10-18",8.7221,8.8278,8.6246,8.6682,3053600.0],["2006-10-19",8.6537,8.7635,8.6246,8.7055,1417200.0],["2006-10-20",8.7324,8.7324,8.5998,8.6122,2010000.0],["2006-10-23",8.6122,8.6495,8.5811,8.6184,1966000.0],["2006-10-24",8.6018,8.6972,8.6018,8.6889,1508800.0],["2006-10-25",8.7096,8.7241,8.55,8.6267,1974400.0],["2006-10-26",8.5873,8.6018,8.3262,8.5023,3972400.0],["2006-10-27",8.5023,8.6661,8.4775,8.5521,2065200.0],["2006-10-30",8.5168,8.664,8.5127,8.5998,1560000.0],["2006-10-31",8.6122,8.6578,8.5148,8.6205,2060400.0],["2006-11-01",8.6246,8.7034,8.5438,8.5625,1609200.0],["2006-11-02",8.5625,8.6329,8.5106,8.5873,1582400.0],["2006-11-03",8.6205,8.6806,8.5583,8.6039,1398800.0],["2006-11-06",8.6329,8.7531,8.6329,8.7034,1993200.0],["2006-11-07",8.7034,8.72,8.5998,8.6226,1304400.0],["2006-11-08",8.6226,8.7075,8.5998,8.6661,1420400.0],["2006-11-09",8.6661,8.7759,8.6454,8.7034,1573600.0],["2006-11-10",8.6972,8.7469,8.6827,8.7221,1439200.0],["2006-11-13",8.6847,8.7677,8.6371,8.7428,1734000.0],["2006-11-14",8.7428,8.7884,8.6619,8.7614,1186400.0],["2006-11-15",8.7303,8.7884,8.6806,8.7055,1596800.0],["2006-11-16",8.7075,8.7386,8.6702,8.6951,1245600.0],["2006-11-17",8.6433,8.7158,8.6081,8.7055,1698800.0],["2006-11-20",8.807,8.8506,8.7386,8.7759,2339600.0],["2006-11-21",8.7573,8.8319,8.7573,8.8091,2210800.0],["2006-11-22",8.8091,8.8671,8.7614,8.8215,918800.0],["2006-11-24",8.7531,8.8464,8.7531,8.778,360000.0],["2006-11-27",8.7511,8.7884,8.5915,8.6205,1219200.0],["2006-11-28",8.6226,8.6391,8.5044,8.5542,2476800.0],["2006-11-29",8.5812,8.7536,8.5749,8.7474,1579200.0],["2006-11-30",8.7661,8.9053,8.7495,8.8845,1848000.0],["2006-12-01",8.8305,8.9115,8.8263,8.897,2018000.0],["2006-12-04",8.9136,9.0133,8.8949,8.9926,1910000.0],["2006-12-05",8.9926,9.0279,8.9531,8.978,2092400.0],["2006-12-06",8.978,9.005,8.9489,8.9593,1388800.0],["2006-12-07",8.9801,9.0466,8.9552,8.9676,1418000.0],["2006-12-08",8.9198,9.0653,8.9198,9.0549,1190800.0],["2006-12-11",9.0092,9.0175,8.951,8.9801,1368400.0],["2006-12-12",8.9676,8.9759,8.8866,8.9385,1967600.0],["2006-12-13",9.0071,9.0217,8.9406,8.9905,1417600.0],["2006-12-14",9.0092,9.0778,8.9718,9.0341,1735600.0],["2006-12-15",9.0757,9.1131,9.03,9.0404,2351200.0],["2006-12-18",9.0424,9.0424,8.9178,8.9282,1479600.0],["2006-12-19",8.9157,8.9448,8.8554,8.9406,1705600.0],["2006-12-20",8.924,8.9531,8.8824,8.924,1602000.0],["2006-12-21",8.9759,8.9967,8.8097,8.8513,1442400.0],["2006-12-22",8.8617,8.9365,8.8409,8.924,1130000.0],["2006-12-26",8.9261,9.0362,8.9261,9.0196,946000.0],["2006-12-27",8.9863,9.0985,8.9863,9.0881,2027200.0],["2006-12-28",9.0985,9.1588,9.0861,9.0881,1169600.0],["2006-12-29",9.0694,9.1276,9.0507,9.0591,1164000.0],["2007-01-03",9.084,9.1837,9.0757,9.1671,2600000.0],["2007-01-04",9.1629,9.1796,9.0591,9.165,1990400.0],["2007-01-05",9.1567,9.1567,9.0404,9.1235,1939600.0],["2007-01-08",9.1006,9.1837,9.0632,9.1588,3120400.0],["2007-01-09",9.1775,9.2003,9.1089,9.1837,1363200.0],["2007-01-10",9.1629,9.2835,9.1422,9.2731,1410800.0],["2007-01-11",9.3042,9.3749,9.2419,9.3416,2230000.0],["2007-01-12",9.3416,9.4954,9.3292,9.4185,1714400.0],["2007-01-16",9.4164,9.4975,9.3915,9.406,1969200.0],["2007-01-17",9.3707,9.5307,9.3209,9.4663,1459600.0],["2007-01-18",9.4954,9.7239,9.4954,9.5453,2039200.0],["2007-01-19",9.5224,9.6201,9.5016,9.5577,1534000.0],["2007-01-22",9.5473,9.5681,9.4123,9.4289,2012800.0],["2007-01-23",9.4289,9.4954,9.4206,9.4393,1985200.0],["2007-01-24",9.4289,9.4746,9.3915,9.4538,2605200.0],["2007-01-25",9.6512,9.8798,9.4954,9.5494,3183200.0],["2007-01-26",9.5827,9.6678,9.5577,9.6138,4686000.0],["2007-01-29",9.5889,9.6782,9.5328,9.6471,2963200.0],["2007-01-30",9.6388,9.645,9.512,9.5224,2680000.0],["2007-01-31",9.5224,9.6595,9.5162,9.6242,2452000.0],["2007-02-01",9.6284,9.7634,9.6242,9.6741,2388000.0],["2007-02-02",9.7073,9.7385,9.6055,9.7073,1770000.0],["2007-02-05",9.6824,9.805,9.566,9.6325,2076000.0],["2007-02-06",9.6304,9.7239,9.6304,9.6699,1604800.0],["2007-02-07",9.5349,9.6782,9.5349,9.6097,1442800.0],["2007-02-08",9.6117,9.6138,9.5494,9.564,1596000.0],["2007-02-09",9.5369,9.6055,9.4767,9.4892,1294400.0],["2007-02-12",9.4892,9.593,9.4351,9.4705,1362000.0],["2007-02-13",9.4954,9.7738,9.4954,9.6845,2247600.0],["2007-02-14",9.7032,9.7884,9.6865,9.7177,2986400.0],["2007-02-15",9.6886,9.7655,9.6616,9.7073,1374400.0],["2007-02-16",9.6782,9.7406,9.6678,9.6824,1107200.0],["2007-02-20",9.7011,9.7842,9.6512,9.7489,1835600.0],["2007-02-21",9.7177,9.8341,9.7032,9.8237,1540800.0],["2007-02-22",9.8195,9.8881,9.6803,9.751,1166400.0],["2007-02-23",9.7177,9.8299,9.6159,9.8071,1967200.0],["2007-02-26",9.8091,9.9546,9.7655,9.805,2265600.0],["2007-02-27",9.7529,9.7675,9.4281,9.4926,2610800.0],["2007-02-28",9.4947,9.7071,9.4385,9.6446,3294800.0],["2007-03-01",9.528,9.653,9.3011,9.5739,2986400.0],["2007-03-02",9.5614,9.6009,9.4802,9.4822,1923600.0],["2007-03-05",9.4323,9.5489,9.3427,9.374,2533600.0],["2007-03-06",9.4114,9.4843,9.3448,9.4427,2701200.0],["2007-03-07",9.4219,9.4864,9.3802,9.3906,3257600.0],["2007-03-08",9.4448,9.5926,9.4385,9.528,1865200.0],["2007-03-09",9.5634,9.578,9.5343,9.5572,1780800.0],["2007-03-12",9.5468,9.6092,9.501,9.5676,2096800.0],["2007-03-13",9.526,9.5988,9.3719,9.374,1484800.0],["2007-03-14",9.3885,9.5093,9.2782,9.4864,1701600.0],["2007-03-15",9.4781,9.6051,9.4406,9.4781,1801600.0],["2007-03-16",9.501,9.5759,9.3636,9.4156,2823600.0],["2007-03-19",9.4427,9.5801,9.4177,9.5676,1444000.0],["2007-03-20",9.5801,9.6301,9.5239,9.5551,1754400.0],["2007-03-21",9.5509,9.6134,9.4822,9.5968,2262400.0],["2007-03-22",9.578,9.6197,9.5197,9.5739,1709600.0],["2007-03-23",9.5593,9.6093,9.5135,9.578,1546000.0],["2007-03-26",9.5614,9.5988,9.4219,9.5759,2367200.0],["2007-03-27",9.5593,9.578,9.4718,9.578,2803200.0],["2007-03-28",9.5738,9.6301,9.5155,9.5697,2312000.0],["2007-03-29",9.6217,9.6738,9.5301,9.6155,2244000.0],["2007-03-30",9.6155,9.6717,9.4864,9.5468,2636400.0],["2007-04-02",9.5468,9.7904,9.5468,9.7654,2322000.0],["2007-04-03",9.8591,9.9195,9.8216,9.8487,3810000.0],["2007-04-04",9.8779,9.932,9.8508,9.9112,2638400.0],["2007-04-05",9.9195,10.0153,9.8737,9.9986,2711200.0],["2007-04-09",10.0236,10.1152,10.0111,10.0465,2284800.0],["2007-04-10",10.0777,10.2048,10.007,10.136,2840800.0],["2007-04-11",10.136,10.1777,10.0861,10.1402,2967600.0],["2007-04-12",10.1194,10.1839,10.0757,10.1215,2091600.0],["2007-04-13",10.1111,10.1818,10.059,10.1694,1790800.0],["2007-04-16",10.186,10.3255,10.1735,10.3089,2370400.0],["2007-04-17",10.2943,10.363,10.261,10.2922,2026400.0],["2007-04-18",10.261,10.2735,10.1277,10.1319,2651600.0],["2007-04-19",10.1215,10.261,10.0694,10.2277,4024400.0],["2007-04-20",10.3276,10.3963,10.2755,10.3963,2928000.0],["2007-04-23",10.5733,10.5733,10.1923,10.2172,2674000.0],["2007-04-24",10.2339,10.2943,10.1631,10.1985,2354400.0],["2007-04-25",10.2339,10.2964,10.1673,10.2693,2290400.0],["2007-04-26",10.9793,11.2209,10.5192,10.6712,10846800.0],["2007-04-27",10.8523,10.8523,10.5816,10.5837,3737200.0],["2007-04-30",10.6399,10.667,10.5546,10.5546,3828400.0],["2007-05-01",10.567,10.692,10.5004,10.6753,3778800.0],["2007-05-02",10.667,10.7544,10.6649,10.7253,2478400.0],["2007-05-03",10.7253,10.8273,10.7024,10.7315,3483600.0],["2007-05-04",10.7128,10.8023,10.6795,10.794,3399600.0],["2007-05-07",10.8127,10.844,10.7773,10.8003,2704000.0],["2007-05-08",10.7857,10.819,10.717,10.8044,1996000.0],["2007-05-09",10.769,11.0335,10.7232,11.0126,4095200.0],["2007-05-10",11.0126,11.0126,10.8044,10.8086,2344400.0],["2007-05-11",10.8273,11.0626,10.8273,11.0439,5174400.0],["2007-05-14",11.0314,11.0855,10.971,10.9877,2764800.0],["2007-05-15",11.0043,11.2854,11.0043,11.2417,6426400.0],["2007-05-16",11.2438,11.3208,11.2229,11.2854,5234800.0],["2007-05-17",11.2792,11.4228,11.2646,11.3229,4389600.0],["2007-05-18",11.3083,11.4478,11.3083,11.4478,4721600.0],["2007-05-21",11.4395,11.5582,11.3978,11.4499,3492400.0],["2007-05-22",11.3978,11.4541,11.3146,11.4374,2356400.0],["2007-05-23",11.4832,11.5144,11.3604,11.3999,3123600.0],["2007-05-24",11.3895,11.4041,11.2,11.2271,2764000.0],["2007-05-25",11.2646,11.3687,11.2271,11.3,1897200.0],["2007-05-29",11.3229,11.3666,11.2729,11.3208,2522000.0],["2007-05-30",11.3208,11.423,11.3083,11.4188,2550000.0],["2007-05-31",11.4168,11.6045,11.4168,11.5482,3610000.0],["2007-06-01",11.5669,11.6295,11.4752,11.6066,2246400.0],["2007-06-04",11.5982,11.5982,11.446,11.4877,2180000.0],["2007-06-05",11.4585,11.5336,11.4251,11.4731,3662800.0],["2007-06-06",11.4522,11.4522,11.2436,11.2686,2764000.0],["2007-06-07",11.2478,11.2812,10.9724,11.0204,3081200.0],["2007-06-08",10.9996,11.1727,10.9307,11.1727,2116800.0],["2007-06-11",11.1727,11.2165,11.0496,11.1039,1236800.0],["2007-06-12",11.0621,11.2081,10.9578,11.0809,2596800.0],["2007-06-13",11.1101,11.2686,11.1059,11.2603,1862000.0],["2007-06-14",11.2624,11.4793,11.2436,11.4022,3877600.0],["2007-06-15",11.4939,11.5169,11.3646,11.4105,3440800.0],["2007-06-18",11.4543,11.4668,11.35,11.3688,1479600.0],["2007-06-19",11.325,11.4501,11.2999,11.4147,2167600.0],["2007-06-20",11.4314,11.4668,11.2666,11.2666,1916000.0],["2007-06-21",11.2666,11.3417,11.0162,11.3166,4216800.0],["2007-06-22",11.254,11.3271,11.1602,11.2686,3837200.0],["2007-06-25",11.2436,11.3625,11.1685,11.1727,2961600.0],["2007-06-26",11.1706,11.1706,10.9307,10.9724,3586800.0],["2007-06-27",10.9557,11.0559,10.8139,11.0454,2496800.0],["2007-06-28",10.9829,11.1518,10.9516,11.0267,2366400.0],["2007-06-29",11.0767,11.1289,11.0037,11.0913,1781200.0],["2007-07-02",11.1748,11.2269,11.1164,11.1581,2580000.0],["2007-07-03",11.2102,11.2499,11.1414,11.1518,986400.0],["2007-07-05",11.1706,11.2812,11.1497,11.2791,2025600.0],["2007-07-06",11.277,11.3583,11.1894,11.325,1460000.0],["2007-07-09",11.0559,11.1393,10.962,11.0496,3024000.0],["2007-07-10",11.0475,11.0788,10.9203,10.937,3320800.0],["2007-07-11",10.9203,11.1185,10.889,11.1143,2547600.0],["2007-07-12",11.1685,11.4564,11.1143,11.4564,3126000.0],["2007-07-13",11.5023,11.5044,11.3271,11.3479,2371600.0],["2007-07-16",11.2478,11.3062,11.01,11.1268,3109600.0],["2007-07-17",11.1393,11.2123,11.1059,11.1059,3002800.0],["2007-07-18",11.0976,11.2812,11.0976,11.1956,3872400.0],["2007-07-19",11.2499,11.2937,11.1539,11.2603,3093600.0],["2007-07-20",11.2394,11.2394,11.0225,11.0851,2463200.0],["2007-07-23",11.1164,11.1748,11.0183,11.1477,2135600.0],["2007-07-24",11.0538,11.0767,10.8202,10.8786,3490800.0],["2007-07-25",10.9078,10.9411,10.5177,10.6387,4251200.0],["2007-07-26",10.6387,10.6387,10.3445,10.4906,7004800.0],["2007-07-27",10.5698,10.9849,10.4739,10.622,9271600.0],["2007-07-30",10.6408,10.8744,10.5073,10.7784,5069600.0],["2007-07-31",10.8681,10.962,10.6825,10.695,3919600.0],["2007-08-01",10.6324,10.8535,10.4989,10.8285,5759600.0],["2007-08-02",10.8786,10.8994,10.7075,10.8076,4582000.0],["2007-08-03",10.8389,10.8973,10.5531,10.5531,4703600.0],["2007-08-06",10.597,10.7263,10.4718,10.6908,3870800.0],["2007-08-07",10.5636,10.7242,10.4676,10.5782,5169600.0],["2007-08-08",10.6074,10.6679,10.3612,10.6053,5010000.0],["2007-08-09",10.3508,10.6491,9.8752,10.1172,7899200.0],["2007-08-10",10.065,10.9245,9.9711,10.8327,5962000.0],["2007-08-13",10.8473,10.8806,10.6449,10.6887,3884400.0],["2007-08-14",10.6324,10.7659,10.4155,10.4196,3025600.0],["2007-08-15",10.4238,10.5239,10.1047,10.1255,2978800.0],["2007-08-16",10.0337,10.2027,9.7521,10.138,4605600.0],["2007-08-17",10.4426,10.6136,10.2215,10.5427,3836400.0],["2007-08-20",10.5448,10.8264,10.4113,10.574,3201200.0],["2007-08-21",10.4384,10.6825,10.3946,10.597,3306400.0],["2007-08-22",10.6929,10.9995,10.6908,10.9036,2653200.0],["2007-08-23",10.9954,11.1998,10.8786,11.1101,5606800.0],["2007-08-24",11.1852,11.2165,10.9829,11.0142,3356400.0],["2007-08-27",11.0267,11.1393,10.8473,10.9307,2060000.0],["2007-08-28",10.7722,10.8368,10.5928,10.597,2320800.0],["2007-08-29",10.6804,10.7805,10.574,10.7805,2277200.0],["2007-08-30",10.722,10.8892,10.6468,10.7743,1962000.0],["2007-08-31",10.9038,11.0355,10.8202,10.9477,1534000.0],["2007-09-04",10.9937,11.0564,10.8474,10.9812,28806800.0],["2007-09-05",10.9415,11.0878,10.9164,11.0627,28991600.0],["2007-09-06",11.0585,11.1484,10.9017,11.0439,3218000.0],["2007-09-07",10.9122,11.0627,10.8307,10.8725,3544800.0],["2007-09-10",10.9728,11.0292,10.7262,10.839,3652400.0],["2007-09-11",10.9101,11.0125,10.7659,10.8537,3159200.0],["2007-09-12",10.837,10.8955,10.722,10.7972,3150800.0],["2007-09-13",10.9059,10.9415,10.8181,10.8683,2106000.0],["2007-09-14",10.8056,10.8808,10.7157,10.8537,1749600.0],["2007-09-17",10.8223,10.9352,10.816,10.8537,2022800.0],["2007-09-18",10.8286,11.4368,10.7534,11.3866,6543600.0],["2007-09-19",11.3887,11.6772,11.3783,11.4305,3720000.0],["2007-09-20",11.3887,11.5747,11.2341,11.4243,3970800.0],["2007-09-21",11.5518,11.5706,11.3783,11.4368,4033600.0],["2007-09-24",11.4389,11.6186,11.3469,11.3699,3084400.0],["2007-09-25",11.3595,11.4096,11.2382,11.3783,2886400.0],["2007-09-26",11.4765,11.5768,11.3887,11.4744,3006000.0],["2007-09-27",11.4744,11.5852,11.4326,11.535,3527200.0],["2007-09-28",11.5225,11.5225,11.1923,11.2341,4782000.0],["2007-10-01",11.2006,11.5183,11.2006,11.4514,3282800.0],["2007-10-02",11.4723,11.5601,11.4347,11.4953,3120800.0],["2007-10-03",11.4054,11.5413,11.4034,11.4953,3225600.0],["2007-10-04",11.5141,11.6186,11.441,11.4661,2969600.0],["2007-10-05",11.558,11.7043,11.5392,11.6437,2637600.0],["2007-10-08",11.6416,11.7148,11.581,11.6165,2896400.0],["2007-10-09",11.673,11.6792,11.5204,11.6521,2458400.0],["2007-10-10",11.5455,11.5518,11.0,11.1546,6421600.0],["2007-10-11",11.1567,11.2508,10.9435,11.0042,4427200.0],["2007-10-12",10.9895,11.0522,10.7471,10.908,4893200.0],["2007-10-15",10.8725,11.0397,10.8286,10.9833,4328800.0],["2007-10-16",11.0,11.046,10.8997,11.0125,4037200.0],["2007-10-17",11.1254,11.303,11.094,11.2759,4864800.0],["2007-10-18",11.209,11.3783,11.1463,11.3156,2831600.0],["2007-10-19",11.1484,11.2947,11.0334,11.0439,4999200.0],["2007-10-22",11.0251,11.2529,10.9728,11.2299,3068000.0],["2007-10-23",11.255,11.3177,11.0209,11.1505,4797200.0],["2007-10-24",11.1505,11.209,10.7784,11.0878,4014800.0],["2007-10-25",11.0564,11.0836,10.4294,10.5861,5883200.0],["2007-10-26",10.6279,10.7095,10.2894,10.3855,4564800.0],["2007-10-29",10.3667,10.4691,10.2873,10.4273,3528000.0],["2007-10-30",10.3709,10.5234,10.2914,10.4189,3712800.0],["2007-10-31",10.444,10.4837,10.3228,10.3625,5560000.0],["2007-11-01",10.3103,10.3144,10.1222,10.1451,5237200.0],["2007-11-02",10.118,10.2329,9.9738,10.1911,3703600.0],["2007-11-05",10.1911,10.1911,9.9654,10.003,5647200.0],["2007-11-06",10.0051,10.0239,9.9215,9.9633,4820800.0],["2007-11-07",9.8504,9.9215,9.725,9.725,4851200.0],["2007-11-08",9.7815,9.9696,9.7083,9.9257,6626000.0],["2007-11-09",9.7752,9.8525,9.6143,9.6456,4559200.0],["2007-11-12",9.6101,9.7376,9.6059,9.6164,5407600.0],["2007-11-13",9.677,9.8212,9.6477,9.8212,3692400.0],["2007-11-14",9.8233,9.8755,9.677,9.7041,3522800.0],["2007-11-15",9.6456,9.7418,9.5474,9.6122,4668000.0],["2007-11-16",9.7271,9.7292,9.4993,9.5578,5176000.0],["2007-11-19",9.516,9.516,9.2422,9.3112,4545600.0],["2007-11-20",9.3008,9.4324,9.2569,9.4115,4082000.0],["2007-11-21",9.3154,9.4136,9.1942,9.2736,3089200.0],["2007-11-23",9.353,9.5181,9.2819,9.5035,1416400.0],["2007-11-26",9.445,9.6247,9.2757,9.2757,5214000.0],["2007-11-27",9.3049,9.5557,9.2778,9.5181,5399200.0],["2007-11-28",9.5704,9.7167,9.5307,9.7167,5893200.0],["2007-11-29",9.6874,9.7816,9.6308,9.7418,3172800.0],["2007-11-30",9.8067,9.8444,9.6078,9.6874,3321200.0],["2007-12-03",9.8151,9.8151,9.5491,9.5847,2380800.0],["2007-12-04",9.4884,9.5093,9.4151,9.4213,3664800.0],["2007-12-05",9.4905,9.5805,9.4507,9.5303,3217200.0],["2007-12-06",9.5261,9.6832,9.5156,9.635,4312800.0],["2007-12-07",9.6329,9.7209,9.5743,9.6078,2814000.0],["2007-12-10",9.6078,9.7649,9.6057,9.7083,3176000.0],["2007-12-11",9.7418,9.7418,9.4297,9.4297,3109200.0],["2007-12-12",9.6224,9.7041,9.4779,9.524,5855600.0],["2007-12-13",9.5743,9.7879,9.5072,9.7732,5365200.0],["2007-12-14",9.7125,9.7732,9.591,9.6078,4196400.0],["2007-12-17",9.547,9.5973,9.4381,9.459,2630000.0],["2007-12-18",9.5051,9.5638,9.3459,9.3732,3736800.0],["2007-12-19",9.3941,9.436,9.2245,9.2789,3232800.0],["2007-12-20",9.3271,9.3732,9.2203,9.3606,3142800.0],["2007-12-21",9.4758,9.6517,9.4465,9.6517,3503600.0],["2007-12-24",9.6622,9.6936,9.5868,9.658,912400.0],["2007-12-26",9.6413,9.6874,9.5805,9.6476,1448800.0],["2007-12-27",9.6099,9.6434,9.48,9.4863,2018400.0],["2007-12-28",9.5512,9.5805,9.4779,9.48,1731200.0],["2007-12-31",9.4486,9.4779,9.3585,9.4255,1902000.0],["2008-01-02",9.4381,9.4779,9.258,9.3124,2572800.0],["2008-01-03",9.3229,9.3355,9.1805,9.193,1964000.0],["2008-01-04",9.3397,9.4172,9.1134,9.1365,4873600.0],["2008-01-07",9.1742,9.2035,8.9312,9.0171,4026400.0],["2008-01-08",9.0569,9.1176,8.8202,8.8453,4298800.0],["2008-01-09",8.8014,8.9249,8.6778,8.9249,5309600.0],["2008-01-10",8.8914,9.2077,8.883,9.1428,4420800.0],["2008-01-11",9.0401,9.3334,9.0401,9.1888,3523600.0],["2008-01-14",9.2852,9.4025,9.2203,9.3878,2271600.0],["2008-01-15",9.2601,9.3355,9.2203,9.2475,3342800.0],["2008-01-16",9.2328,9.3522,9.1176,9.2056,3522800.0],["2008-01-17",9.2161,9.237,8.7867,8.7972,3818000.0],["2008-01-18",8.8872,9.0318,8.6149,8.8035,4674800.0],["2008-01-22",8.4537,8.9438,8.4537,8.8055,5223200.0],["2008-01-23",8.6003,9.0988,8.4264,9.0234,6352000.0],["2008-01-24",9.2224,9.2224,8.7239,8.8391,7826400.0],["2008-01-25",8.8014,8.8935,8.5793,8.705,5485200.0],["2008-01-28",8.7008,9.0318,8.6422,9.0234,3582400.0],["2008-01-29",9.0988,9.258,9.0841,9.2077,2898800.0],["2008-01-30",9.1868,9.6224,9.1155,9.413,4730400.0],["2008-01-31",9.281,9.6936,9.2496,9.5973,4267200.0],["2008-02-01",9.5931,9.7439,9.5282,9.7167,3894400.0],["2008-02-04",9.767,9.7984,9.4402,9.4528,4178000.0],["2008-02-05",9.3418,9.4947,9.2119,9.2245,8145200.0],["2008-02-06",9.2852,9.4088,9.2245,9.2643,5045600.0],["2008-02-07",9.2496,9.3753,9.193,9.2978,4248800.0],["2008-02-08",9.2663,9.3606,9.1888,9.2936,4992000.0],["2008-02-11",9.3271,9.413,9.2224,9.3732,2513200.0],["2008-02-12",9.4779,9.5324,9.3669,9.4339,3916800.0],["2008-02-13",9.5198,9.591,9.3355,9.5135,3079200.0],["2008-02-14",9.5051,9.5868,9.4004,9.4737,3110400.0],["2008-02-15",9.4653,9.4716,9.3208,9.4528,3175200.0],["2008-02-19",9.5428,9.5931,9.4025,9.48,2310000.0],["2008-02-20",9.3795,9.5742,9.3418,9.5659,2682800.0],["2008-02-21",9.5763,9.6727,9.4591,9.5407,3571200.0],["2008-02-22",9.5826,9.6057,9.4025,9.5889,3220400.0],["2008-02-25",9.5784,9.7502,9.4632,9.7439,2832400.0],["2008-02-26",9.6936,9.813,9.6413,9.6685,3193200.0],["2008-02-27",9.6287,9.8486,9.5596,9.6622,3876400.0],["2008-02-28",9.6328,9.6937,9.5636,9.5992,1972000.0],["2008-02-29",9.5153,9.5237,9.2172,9.2571,4315600.0],["2008-03-03",9.2298,9.4313,9.1941,9.4313,3384400.0],["2008-03-04",9.362,9.404,9.0262,9.1647,6214400.0],["2008-03-05",9.1836,9.3642,9.1479,9.3285,3999200.0],["2008-03-06",9.2634,9.3474,9.2298,9.255,3178000.0],["2008-03-07",9.1962,9.3096,9.1102,9.1752,4519600.0],["2008-03-10",9.1668,9.1689,8.896,8.9317,4431600.0],["2008-03-11",9.1102,9.3054,9.0409,9.3054,4342800.0],["2008-03-12",9.3075,9.3662,9.1689,9.1815,2948000.0],["2008-03-13",9.0724,9.3222,9.0199,9.2823,3718000.0],["2008-03-14",9.3075,9.3641,8.9527,9.0787,3805200.0],["2008-03-17",9.0892,9.0892,8.831,8.9506,3740800.0],["2008-03-18",9.0955,9.1815,8.8877,9.1332,3450800.0],["2008-03-19",9.2403,9.2991,8.9086,8.9086,3548400.0],["2008-03-20",8.9863,9.2844,8.9359,9.2424,6942800.0],["2008-03-24",9.234,9.5888,9.2277,9.488,3360400.0],["2008-03-25",9.5447,9.7735,9.4901,9.7399,4918400.0],["2008-03-26",9.6874,9.7357,9.5657,9.6286,4267200.0],["2008-03-27",9.6307,9.6643,9.4334,9.4754,5431200.0],["2008-03-28",9.5468,9.593,9.4565,9.4754,2502400.0],["2008-03-31",9.4124,9.6874,9.4124,9.6433,3018000.0],["2008-04-01",9.7378,9.975,9.6727,9.9561,5731600.0],["2008-04-02",9.9918,10.1093,9.912,10.0799,4787600.0],["2008-04-03",9.9876,10.1009,9.975,10.0464,3423200.0],["2008-04-04",10.0883,10.2017,10.0065,10.1492,2974000.0],["2008-04-07",10.1723,10.2416,9.8595,9.9036,3372400.0],["2008-04-08",9.8553,10.0023,9.7882,9.9036,2790800.0],["2008-04-09",9.9393,9.9813,9.6874,9.7378,2896000.0],["2008-04-10",9.7399,9.8134,9.6118,9.8008,2440000.0],["2008-04-11",9.7168,9.742,9.6391,9.6643,1999600.0],["2008-04-14",9.6769,9.7399,9.6223,9.6958,2372000.0],["2008-04-15",9.7924,9.9708,9.7609,9.9351,3999600.0],["2008-04-16",10.0338,10.2164,9.9939,10.2038,4138800.0],["2008-04-17",10.2185,10.6992,10.1366,10.6299,10346400.0],["2008-04-18",10.6572,10.9448,10.6572,10.8629,5937600.0],["2008-04-21",10.8293,10.8545,10.6551,10.7475,2844000.0],["2008-04-22",10.7097,10.7097,10.3822,10.5019,3296400.0],["2008-04-23",10.5585,10.6005,10.4305,10.5187,2255200.0],["2008-04-24",10.3864,11.4612,10.3067,11.2387,10298800.0],["2008-04-25",11.3079,11.4318,11.203,11.3709,6330000.0],["2008-04-28",11.3751,11.4549,11.2764,11.3604,5491200.0],["2008-04-29",11.3226,11.3814,11.1358,11.2198,4297200.0],["2008-04-30",11.2806,11.4402,11.2533,11.289,4512000.0],["2008-05-01",11.2911,11.4444,11.2282,11.3751,4664800.0],["2008-05-02",11.4423,11.5451,11.2722,11.3205,3328000.0],["2008-05-05",11.098,11.5031,11.098,11.4129,3466800.0],["2008-05-06",11.3079,11.3814,11.2009,11.2722,4398800.0],["2008-05-07",11.2701,11.4654,11.1526,11.1925,3110400.0],["2008-05-08",11.2513,11.5199,11.1631,11.436,3661200.0],["2008-05-09",11.2827,11.3646,11.2387,11.2911,3009600.0],["2008-05-12",11.3037,11.4675,11.2261,11.4549,3195200.0],["2008-05-13",11.4633,11.522,11.3457,11.4402,3491200.0],["2008-05-14",11.4801,11.6963,11.4402,11.4822,3273600.0],["2008-05-15",11.5136,11.7362,11.4654,11.7215,3058000.0],["2008-05-16",11.7173,11.797,11.5661,11.6753,3531600.0],["2008-05-19",11.6333,11.6333,11.3541,11.3919,3423200.0],["2008-05-20",11.3436,11.3982,11.2408,11.3436,3572800.0],["2008-05-21",11.3457,11.4276,11.0623,11.1274,3373600.0],["2008-05-22",11.1589,11.3142,11.1421,11.2009,2962800.0],["2008-05-23",11.1358,11.1904,11.0036,11.1232,2506000.0],["2008-05-27",11.2051,11.2114,10.9868,11.1463,2738000.0],["2008-05-28",11.1988,11.2722,11.0644,11.2617,2557200.0],["2008-05-29",11.2323,11.3333,11.1145,11.2954,2167200.0],["2008-05-30",11.4027,11.4826,11.2575,11.4195,4688400.0],["2008-06-02",11.3669,11.5499,11.3606,11.5162,4482000.0],["2008-06-03",11.5141,11.5541,11.1335,11.266,4332800.0],["2008-06-04",11.1987,11.3396,11.1314,11.1692,4052800.0],["2008-06-05",11.2197,11.3438,11.1461,11.3438,3740000.0],["2008-06-06",11.1966,11.3206,10.9526,10.9526,2654000.0],["2008-06-09",10.9568,11.001,10.7108,10.8306,2936400.0],["2008-06-10",10.6729,10.7065,10.4983,10.5951,4804800.0],["2008-06-11",10.614,10.675,10.4626,10.4836,3127200.0],["2008-06-12",10.4878,10.8474,10.4878,10.6392,2847600.0],["2008-06-13",10.7549,11.1314,10.7129,11.0599,4826400.0],["2008-06-16",11.0115,11.0662,10.9358,10.9463,2376400.0],["2008-06-17",11.0157,11.0157,10.9,10.9253,2494800.0],["2008-06-18",10.8832,10.9863,10.8517,10.9211,3454800.0],["2008-06-19",10.8832,11.0767,10.7823,11.0346,2086000.0],["2008-06-20",11.043,11.0746,10.8453,10.8769,4260400.0],["2008-06-23",10.982,10.982,10.7086,10.778,2346400.0],["2008-06-24",10.7339,10.7738,10.2628,10.3133,5182000.0],["2008-06-25",10.4226,10.5383,10.3406,10.4437,3591200.0],["2008-06-26",10.3259,10.3448,10.1093,10.1156,2985200.0],["2008-06-27",10.1135,10.185,9.9831,10.0273,5481600.0],["2008-06-30",10.0125,10.1387,9.9326,10.0399,2908400.0],["2008-07-01",9.8674,9.9747,9.6845,9.817,5342000.0],["2008-07-02",9.859,9.92,9.6655,9.6655,3426400.0],["2008-07-03",9.7265,9.9558,9.6214,9.8485,2888800.0],["2008-07-07",9.9179,10.0441,9.674,9.8506,4600800.0],["2008-07-08",9.9032,10.0146,9.7518,10.0062,6005600.0],["2008-07-09",10.0315,10.0883,9.7854,9.7875,2768400.0],["2008-07-10",9.7476,9.9558,9.6592,9.8086,3834800.0],["2008-07-11",9.6782,9.8359,9.6256,9.6592,3520400.0],["2008-07-14",9.756,9.8275,9.4826,9.5331,5950800.0],["2008-07-15",9.4132,9.4868,9.2618,9.3164,6827200.0],["2008-07-16",9.2597,9.6529,9.2197,9.6424,5930000.0],["2008-07-17",9.8317,10.6918,9.8317,10.5993,9878000.0],["2008-07-18",10.6393,11.2386,10.4983,10.6266,5016800.0],["2008-07-21",10.5741,10.7108,10.5236,10.593,2329600.0],["2008-07-22",10.5677,10.6287,10.4289,10.6056,2864000.0],["2008-07-23",10.6393,10.7171,10.3932,10.5005,4105600.0],["2008-07-24",10.2754,10.2754,9.2996,9.5604,12323600.0],["2008-07-25",9.5646,9.6046,9.3164,9.5015,6964800.0],["2008-07-28",9.4573,9.4763,9.2323,9.2702,8554400.0],["2008-07-29",9.2828,9.5162,9.2723,9.3985,7300800.0],["2008-07-30",9.43,9.7034,9.43,9.655,5601600.0],["2008-07-31",9.4552,9.6466,9.3564,9.3753,4330400.0],["2008-08-01",9.4279,9.4973,9.3585,9.3921,3532400.0],["2008-08-04",9.4342,9.4468,9.2786,9.3921,5426400.0],["2008-08-05",9.4826,9.5961,9.409,9.5688,4668400.0],["2008-08-06",9.5478,9.5478,9.3921,9.5099,3827200.0],["2008-08-07",9.4763,9.5541,9.3227,9.3648,2935600.0],["2008-08-08",9.3585,9.4721,9.2975,9.4489,4214800.0],["2008-08-11",9.4132,9.6445,9.2996,9.6172,3456400.0],["2008-08-12",9.6382,9.6382,9.3101,9.3648,4327200.0],["2008-08-13",9.3375,9.3774,9.123,9.266,5177600.0],["2008-08-14",9.2113,9.4637,9.2113,9.3985,2911200.0],["2008-08-15",9.4637,9.5793,9.3291,9.5541,3964800.0],["2008-08-18",9.5204,9.6214,9.2954,9.3417,2738000.0],["2008-08-19",9.2744,9.3585,9.2197,9.2639,2542000.0],["2008-08-20",9.2744,9.3795,9.1671,9.3501,2505600.0],["2008-08-21",9.1608,9.5478,9.1608,9.4931,1977200.0],["2008-08-22",9.5688,9.6445,9.491,9.5646,1505600.0],["2008-08-25",9.5162,9.5162,9.3206,9.3837,1529600.0],["2008-08-26",9.3711,9.4489,9.2849,9.3985,1652400.0],["2008-08-27",9.3922,9.5267,9.3164,9.4784,1984400.0],["2008-08-28",9.569,9.7271,9.5332,9.687,2307200.0],["2008-08-29",9.666,9.7313,9.6238,9.6786,1814800.0],["2008-09-02",9.725,9.9653,9.6344,9.6554,4403600.0],["2008-09-03",9.6491,9.6955,9.4594,9.5606,2584400.0],["2008-09-04",9.5205,9.5732,9.0294,9.1496,3207600.0],["2008-09-05",9.1158,9.3477,9.0084,9.276,3228400.0],["2008-09-08",9.6112,9.6112,9.1559,9.2803,3403200.0],["2008-09-09",9.3877,9.3877,8.8271,8.8461,4053200.0],["2008-09-10",8.9536,9.1559,8.8208,9.0463,4961600.0],["2008-09-11",8.9536,9.3667,8.8903,9.3372,3775600.0],["2008-09-12",9.2381,9.5732,9.2381,9.5163,2166400.0],["2008-09-15",9.2529,9.5353,9.1095,9.2971,2778800.0],["2008-09-16",9.1791,9.3603,8.962,9.3393,4373600.0],["2008-09-17",9.1285,9.2212,8.6606,8.7828,6144400.0],["2008-09-18",8.9683,8.9894,8.0873,8.8882,5872400.0],["2008-09-19",9.4552,9.4826,8.7681,8.9177,7183600.0],["2008-09-22",8.8861,9.0821,8.688,8.6964,2276000.0],["2008-09-23",8.7048,8.9451,8.6416,8.669,2927200.0],["2008-09-24",8.747,8.9177,8.669,8.6985,4326000.0],["2008-09-25",8.7449,8.9135,8.6669,8.8144,3094000.0],["2008-09-26",8.6585,9.0969,8.4709,9.0105,6931200.0],["2008-09-29",8.903,8.903,8.2201,8.4308,3652400.0],["2008-09-30",8.551,8.5974,8.1948,8.3233,5356000.0],["2008-10-01",8.2664,8.2664,7.9861,8.1547,3572800.0],["2008-10-02",8.1294,8.1294,7.7775,7.7985,4498800.0],["2008-10-03",7.9123,7.9461,7.5013,7.5498,5888000.0],["2008-10-06",7.417,7.417,6.9049,7.28,6859200.0],["2008-10-07",7.3285,7.3285,6.9091,6.9407,6067600.0],["2008-10-08",6.7573,7.2337,6.6625,6.8269,9446800.0],["2008-10-09",6.9639,7.1241,6.477,6.4812,5658400.0],["2008-10-10",6.3463,6.9365,5.969,6.5697,7578800.0],["2008-10-13",6.8227,7.3728,6.7088,7.3222,5039200.0],["2008-10-14",7.4487,7.5941,7.0903,7.221,6657200.0],["2008-10-15",7.1114,7.1114,6.4791,6.5128,3604400.0],["2008-10-16",6.6182,6.81,6.2683,6.77,7589600.0],["2008-10-17",6.4854,7.1304,6.4833,6.7995,4686400.0],["2008-10-20",6.8395,7.0693,6.7173,7.0693,3505600.0],["2008-10-21",6.9955,7.1852,6.7826,6.829,7055200.0],["2008-10-22",6.6793,6.8248,6.2599,6.4812,4260800.0],["2008-10-23",6.517,6.6372,6.0491,6.4412,6962000.0],["2008-10-24",6.1124,6.4159,6.0154,6.2599,4960400.0],["2008-10-27",6.1271,6.3358,5.9163,5.929,3882400.0],["2008-10-28",6.0491,6.5318,5.7688,6.5318,4471200.0],["2008-10-29",6.5128,6.7932,6.4306,6.5086,4812000.0],["2008-10-30",6.8016,7.2147,6.7995,7.1578,5678000.0],["2008-10-31",7.1704,7.4508,7.1156,7.2084,5416400.0],["2008-11-03",7.1915,7.5561,7.1198,7.4318,4276000.0],["2008-11-04",7.6299,7.7964,7.5583,7.7838,6174400.0],["2008-11-05",7.6805,7.7943,7.6088,7.7395,7391600.0],["2008-11-06",7.7037,7.7985,7.1367,7.2716,6211200.0],["2008-11-07",7.3138,7.4444,7.0798,7.299,4107200.0],["2008-11-10",7.4697,7.592,7.1367,7.2695,2407200.0],["2008-11-11",7.1936,7.202,6.8817,7.0714,3229600.0],["2008-11-12",6.9344,6.9681,6.7046,6.7489,5448400.0],["2008-11-13",6.8332,7.2484,6.5191,7.2484,6833200.0],["2008-11-14",7.1599,7.2948,6.8775,6.907,4122800.0],["2008-11-17",6.829,7.1515,6.8058,6.8964,3164000.0],["2008-11-18",6.8796,7.1009,6.7131,6.9238,5121600.0],["2008-11-19",6.947,6.9576,6.4138,6.4496,3668800.0],["2008-11-20",6.4517,6.6414,6.0407,6.0934,5560800.0],["2008-11-21",6.2093,6.3611,5.9332,6.3611,5010400.0],["2008-11-24",6.477,7.006,6.4686,6.8437,5150000.0],["2008-11-25",6.9892,7.2231,6.8227,7.1241,5785600.0],["2008-11-26",6.9444,7.5469,6.9211,7.5067,2820800.0],["2008-11-28",7.5236,7.7223,7.4729,7.7054,1508800.0],["2008-12-01",7.5278,7.6018,7.0818,7.0881,4727600.0],["2008-12-02",7.1452,7.3524,7.0818,7.3376,3055200.0],["2008-12-03",7.215,7.5151,7.1241,7.4813,3910400.0],["2008-12-04",7.3038,7.4771,7.0078,7.1452,3448400.0],["2008-12-05",6.9888,7.4264,6.7753,7.3862,3945200.0],["2008-12-08",7.6103,8.124,7.6103,7.9739,5073600.0],["2008-12-09",7.9168,8.0352,7.7392,7.7709,3251200.0],["2008-12-10",7.8322,8.181,7.828,8.1345,4518000.0],["2008-12-11",8.255,8.5933,8.0563,8.162,5313600.0],["2008-12-12",8.0627,8.5468,7.9105,8.4685,4418800.0],["2008-12-15",8.5616,8.5742,8.255,8.31,5534800.0],["2008-12-16",8.3988,8.7095,8.3121,8.6715,5174000.0],["2008-12-17",8.5975,8.9463,8.5933,8.8279,3497600.0],["2008-12-18",8.7074,8.9548,8.6715,8.7666,3363200.0],["2008-12-19",8.7455,8.9822,8.6144,8.7328,4252400.0],["2008-12-22",8.6884,8.7074,8.1726,8.3946,4998400.0],["2008-12-23",8.4876,8.5552,8.2106,8.2973,3766400.0],["2008-12-24",8.3185,8.4474,8.2931,8.3734,1408400.0],["2008-12-26",8.4305,8.6081,8.3819,8.5468,1178400.0],["2008-12-29",8.4559,8.5066,8.2867,8.477,4611600.0],["2008-12-30",8.5721,8.6884,8.4855,8.6503,3760800.0],["2008-12-31",8.6651,8.9082,8.6651,8.792,2913200.0],["2009-01-02",8.9294,9.0858,8.7708,9.0457,2949200.0],["2009-01-05",8.9463,9.1196,8.8829,9.0224,3961200.0],["2009-01-06",9.1112,9.1894,8.9696,9.0309,3323200.0],["2009-01-07",8.9696,8.9696,8.6567,8.7455,3964800.0],["2009-01-08",8.7032,8.9273,8.6673,8.9146,3191200.0],["2009-01-09",8.9082,8.9104,8.6334,8.6651,2980000.0],["2009-01-12",8.6271,8.6651,8.458,8.5975,5079600.0],["2009-01-13",8.551,8.7243,8.4516,8.5235,3812000.0],["2009-01-14",8.3946,8.4981,8.1324,8.1663,4946800.0],["2009-01-15",8.1557,8.2973,7.9147,8.2424,5253600.0],["2009-01-16",8.3565,8.3734,8.0838,8.2952,5544400.0],["2009-01-20",8.2529,8.2867,7.7604,7.8069,6909600.0],["2009-01-21",7.8174,8.2276,7.7709,8.1916,5656400.0],["2009-01-22",8.1345,8.2656,7.9718,8.1493,4660000.0],["2009-01-23",7.9189,8.2973,7.9105,8.1536,3764000.0],["2009-01-26",8.1874,8.3628,8.05,8.1726,4434800.0],["2009-01-27",8.2064,8.3333,8.0944,8.2889,2882800.0],["2009-01-28",8.458,8.6102,8.3438,8.4728,5099600.0],["2009-01-29",8.3607,8.6525,8.2952,8.4939,5224800.0],["2009-01-30",8.5087,8.5087,7.9908,8.1049,8855600.0],["2009-02-02",8.0183,8.255,7.9591,8.217,7454400.0],["2009-02-03",8.2466,8.329,8.1641,8.2339,9481200.0],["2009-02-04",8.2867,8.5446,8.2719,8.4136,5496800.0],["2009-02-05",8.3502,8.6102,8.2275,8.5024,4642800.0],["2009-02-06",8.5383,8.8004,8.5383,8.7159,6178000.0],["2009-02-09",8.6673,8.8871,8.5827,8.8385,4219200.0],["2009-02-10",8.7138,8.8913,8.422,8.5616,5520000.0],["2009-02-11",8.6292,8.7307,8.4622,8.5848,6252800.0],["2009-02-12",8.3967,8.8617,8.3861,8.8364,7181200.0],["2009-02-13",8.8406,8.9907,8.8068,8.8258,4421600.0],["2009-02-17",8.5616,8.6292,8.4643,8.4897,6223600.0],["2009-02-18",8.5425,8.5975,8.3311,8.403,6453200.0],["2009-02-19",8.5404,8.5531,8.3333,8.3946,6824800.0],["2009-02-20",8.255,8.5679,8.2424,8.4643,6604400.0],["2009-02-23",8.5383,8.6081,8.0521,8.0838,6660400.0],["2009-02-24",8.2043,8.5172,8.1155,8.4474,4877600.0],["2009-02-25",8.3798,8.6334,8.3227,8.4411,4987600.0],["2009-02-26",8.5767,8.6805,8.4411,8.4623,4986000.0],["2009-02-27",8.3627,8.689,8.1465,8.5386,7104400.0],["2009-03-02",8.3796,8.5725,8.1656,8.2376,5310800.0],["2009-03-03",8.3584,8.3584,7.9515,8.0024,8048000.0],["2009-03-04",7.8985,8.2355,7.8985,8.1105,5966000.0],["2009-03-05",7.9303,8.1253,7.907,8.0744,6798800.0],["2009-03-06",8.2079,8.2397,7.7353,7.8922,6754000.0],["2009-03-09",7.8286,8.0384,7.7671,7.818,4978000.0],["2009-03-10",7.9028,8.0554,7.7968,8.049,7497600.0],["2009-03-11",8.1253,8.3224,7.9981,8.1295,4108800.0],["2009-03-12",8.0956,8.3584,7.9854,8.3266,4241200.0],["2009-03-13",8.3521,8.4771,8.2334,8.4368,4221600.0],["2009-03-16",8.4771,8.6,8.3796,8.405,4721600.0],["2009-03-17",8.4665,8.653,8.3669,8.636,6733600.0],["2009-03-18",8.3944,8.9709,8.3944,8.8882,4988000.0],["2009-03-19",8.9158,9.0175,8.7823,8.8035,4481200.0],["2009-03-20",8.9009,8.9179,8.706,8.7717,5614000.0],["2009-03-23",8.9264,9.2019,8.8819,9.1934,4359600.0],["2009-03-24",9.1002,9.3015,9.0684,9.1637,4014400.0],["2009-03-25",9.2739,9.4202,9.0111,9.2782,4981200.0],["2009-03-26",9.346,9.4138,9.2273,9.3799,4652800.0],["2009-03-27",9.2951,9.2972,9.115,9.1913,3186000.0],["2009-03-30",9.0196,9.1764,8.9815,9.1743,4016800.0],["2009-03-31",9.2718,9.3714,9.1086,9.1976,3639200.0],["2009-04-01",9.1298,9.3312,9.0387,9.293,4978800.0],["2009-04-02",9.4265,9.5622,9.3566,9.3905,5493200.0],["2009-04-03",9.3651,9.3969,9.1976,9.3629,4068000.0],["2009-04-06",9.2888,9.3375,9.0514,9.1722,3508000.0],["2009-04-07",9.0196,9.1235,8.8861,8.9433,2772800.0],["2009-04-08",8.9794,9.0239,8.884,8.9921,3196400.0],["2009-04-09",9.5049,9.5049,9.0514,9.1616,2184400.0],["2009-04-13",9.1023,9.1828,8.9836,9.0302,6016800.0],["2009-04-14",8.9666,9.0853,8.9115,8.937,4096000.0],["2009-04-15",8.8925,9.0111,8.848,9.0005,2980800.0],["2009-04-16",9.0726,9.2231,8.9539,9.1192,4279200.0],["2009-04-17",9.1531,9.2146,9.0768,9.1447,4262800.0],["2009-04-20",9.026,9.0747,8.8543,8.9094,4060000.0],["2009-04-21",8.8352,9.0514,8.8331,9.0239,4870000.0],["2009-04-22",8.937,9.2803,8.8946,9.0493,4330400.0],["2009-04-23",9.009,9.1319,8.6551,8.7272,7722400.0],["2009-04-24",8.7717,8.848,8.4771,8.5449,12103600.0],["2009-04-27",8.4432,8.4771,8.2037,8.2779,7743600.0],["2009-04-28",8.2079,8.2503,8.0024,8.0405,7164400.0],["2009-04-29",8.1126,8.4135,8.0617,8.2291,7366800.0],["2009-04-30",8.3139,8.316,7.9049,7.9939,7622000.0],["2009-05-01",8.0045,8.1719,7.9324,8.0532,4149200.0],["2009-05-04",8.0744,8.1528,8.0003,8.1316,4351200.0],["2009-05-05",8.1168,8.3076,8.0448,8.2736,7269600.0],["2009-05-06",8.3287,8.4411,8.2313,8.3521,6042400.0],["2009-05-07",8.422,8.4686,8.0787,8.1465,5662800.0],["2009-05-08",8.2482,8.2567,8.0299,8.2249,6540000.0],["2009-05-11",8.1253,8.2461,8.0448,8.1995,6800000.0],["2009-05-12",8.2228,8.4411,8.1677,8.3944,6759200.0],["2009-05-13",8.2652,8.3648,8.0787,8.1528,5744400.0],["2009-05-14",8.1698,8.3499,8.0829,8.2673,6822400.0],["2009-05-15",8.2143,8.3711,8.2058,8.3097,6474000.0],["2009-05-18",8.3669,8.4368,8.2715,8.4326,4055200.0],["2009-05-19",8.4029,8.5491,8.3627,8.458,3452000.0],["2009-05-20",8.5089,8.6212,8.316,8.3563,4632000.0],["2009-05-21",8.2715,8.2758,8.0765,8.2101,3904400.0],["2009-05-22",8.2207,8.3817,8.1465,8.2419,2997200.0],["2009-05-26",8.1867,8.5767,8.1804,8.4856,5292800.0],["2009-05-27",8.4135,8.4962,8.2291,8.2419,4674000.0],["2009-05-28",8.2397,8.3396,8.1122,8.2695,4565600.0],["2009-05-29",8.329,8.4671,8.1972,8.4565,6124800.0],["2009-06-01",8.5754,8.9558,8.5032,8.9366,9711200.0],["2009-06-02",8.9664,9.2957,8.8771,9.2638,9066400.0],["2009-06-03",9.1916,9.2405,9.0684,9.147,4424000.0],["2009-06-04",9.181,9.4062,9.1109,9.3297,4463600.0],["2009-06-05",9.4083,9.4551,9.2235,9.2724,3678800.0],["2009-06-08",9.2426,9.4848,9.181,9.3913,3664400.0],["2009-06-09",9.4126,9.5124,9.3063,9.436,4252000.0],["2009-06-10",9.5061,9.5571,9.1087,9.2872,4939600.0],["2009-06-11",9.3318,9.3956,9.1725,9.3063,4732400.0],["2009-06-12",9.1342,9.164,8.9239,9.1364,5822000.0],["2009-06-15",9.0131,9.0301,8.8495,8.9473,3545200.0],["2009-06-16",8.9558,9.0195,8.7348,8.7879,4178400.0],["2009-06-17",8.7603,8.8878,8.6859,8.8198,3630000.0],["2009-06-18",8.8198,8.9579,8.79,8.9026,2291600.0],["2009-06-19",8.9961,9.0556,8.8814,8.9048,4333200.0],["2009-06-22",8.7879,8.8134,8.5691,8.6286,3985600.0],["2009-06-23",8.5096,8.7284,8.5074,8.6328,3185200.0],["2009-06-24",8.6116,8.8262,8.6094,8.7539,3845200.0],["2009-06-25",8.7454,9.0195,8.6923,8.96,3885200.0],["2009-06-26",8.943,9.1789,8.9048,9.113,8306400.0],["2009-06-29",9.3,9.6654,9.3,9.6144,7564000.0],["2009-06-30",9.6357,9.6421,9.4105,9.5953,5964800.0],["2009-07-01",10.067,10.3985,9.9863,10.1669,9555600.0],["2009-07-02",9.9948,10.1286,9.9268,10.0011,4421600.0],["2009-07-06",9.9459,9.9926,9.8057,9.9756,4037600.0],["2009-07-07",9.914,9.9969,9.727,9.812,5046000.0],["2009-07-08",9.8503,9.8885,9.6144,9.812,4779200.0],["2009-07-09",9.9098,9.9225,9.6059,9.6399,5060000.0],["2009-07-10",9.5953,9.7334,9.5613,9.6803,4702000.0],["2009-07-13",9.6973,9.7844,9.4848,9.7589,5310000.0],["2009-07-14",9.8142,9.8205,9.6675,9.7547,3426400.0],["2009-07-15",9.9225,10.0542,9.8821,10.0266,3860400.0],["2009-07-16",10.1286,10.2943,9.9055,10.118,5746400.0],["2009-07-17",10.0882,10.0925,9.9246,9.9778,6166000.0],["2009-07-20",9.9884,10.0861,9.9331,10.0373,5088000.0],["2009-07-21",10.1945,10.2009,9.8184,9.9863,4244000.0],["2009-07-22",9.9523,10.2264,9.9374,10.1095,3854000.0],["2009-07-23",10.2519,10.6024,10.22,10.2349,6719200.0],["2009-07-24",10.2752,10.5727,10.2391,10.5217,6568800.0],["2009-07-27",10.5238,10.5706,10.3942,10.5408,4418400.0],["2009-07-28",10.4728,10.5408,10.373,10.4431,3855200.0],["2009-07-29",10.356,10.4516,10.2986,10.3921,3851200.0],["2009-07-30",10.4962,10.5599,10.3347,10.3751,3124000.0],["2009-07-31",10.3857,10.4601,10.254,10.2752,4760000.0],["2009-08-03",10.3517,10.4558,10.1647,10.4452,4306000.0],["2009-08-04",10.3538,10.5514,10.3517,10.3942,4799600.0],["2009-08-05",10.2136,10.5748,10.2136,10.305,4294000.0],["2009-08-06",10.3368,10.3772,10.0266,10.118,3537600.0],["2009-08-07",10.1839,10.186,9.9863,10.0394,3292800.0],["2009-08-10",10.0118,10.1669,9.9395,10.1562,4834800.0],["2009-08-11",10.1839,10.4622,10.1031,10.3857,6511200.0],["2009-08-12",10.3687,10.6577,10.2901,10.5451,5369600.0],["2009-08-13",10.5621,10.9764,10.5344,10.9403,6847600.0],["2009-08-14",10.8956,10.9403,10.5706,10.7469,3797200.0],["2009-08-17",10.5578,10.7342,10.4516,10.6619,4602400.0],["2009-08-18",10.6832,10.7002,10.5578,10.6407,3926400.0],["2009-08-19",10.4643,10.715,10.4622,10.6407,3025200.0],["2009-08-20",10.6407,10.6492,10.5366,10.6279,2949600.0],["2009-08-21",10.7235,10.7299,10.5536,10.6407,4040000.0],["2009-08-24",10.7002,10.7129,10.4112,10.4877,4024400.0],["2009-08-25",10.5769,10.6216,10.4686,10.5451,2480800.0],["2009-08-26",10.5026,10.6301,10.4346,10.5429,3821600.0],["2009-08-27",10.5323,10.6173,10.3135,10.5302,3806400.0],["2009-08-28",10.6366,10.643,10.3258,10.3812,3288800.0],["2009-08-31",10.3343,10.3407,10.1746,10.3173,2637600.0],["2009-09-01",10.3279,10.5494,10.1491,10.2257,4950800.0],["2009-09-02",10.2257,10.345,10.1448,10.2939,5000400.0],["2009-09-03",10.3641,10.3641,10.1299,10.2066,6802000.0],["2009-09-04",10.2215,10.3152,10.1789,10.3045,3082800.0],["2009-09-08",10.4131,10.4876,10.2981,10.4834,3686400.0],["2009-09-09",10.5046,10.5983,10.428,10.5728,4051200.0],["2009-09-10",10.5068,10.6068,10.428,10.6026,2407600.0],["2009-09-11",10.6026,10.6026,10.3684,10.4323,4035600.0],["2009-09-14",10.3705,10.6537,10.3705,10.6537,2753600.0],["2009-09-15",10.6814,10.8879,10.5728,10.8623,3107600.0],["2009-09-16",10.9241,11.1072,10.8496,11.0688,3533200.0],["2009-09-17",11.0199,11.0518,10.7133,10.7452,4921200.0],["2009-09-18",10.7857,10.9304,10.775,10.8432,3201200.0],["2009-09-21",10.7367,10.9347,10.675,10.9028,2861200.0],["2009-09-22",10.9666,10.973,10.7537,10.7793,1213200.0],["2009-09-23",10.7793,10.7793,10.5004,10.511,2414000.0],["2009-09-24",10.5004,10.5323,10.345,10.4323,3030800.0],["2009-09-25",10.4067,10.511,10.3152,10.4195,2881200.0],["2009-09-28",10.4897,10.7005,10.4003,10.6899,2581200.0],["2009-09-29",10.6877,10.7388,10.5685,10.6175,3164800.0],["2009-09-30",10.6196,10.6366,10.3215,10.4748,4764800.0],["2009-10-01",10.4748,10.5706,10.3812,10.4429,6782400.0],["2009-10-02",10.3365,10.5962,10.2726,10.4025,3781200.0],["2009-10-05",10.4599,10.7112,10.4493,10.6686,2385600.0],["2009-10-06",10.7601,10.807,10.5792,10.6111,3739200.0],["2009-10-07",10.5557,10.7708,10.5344,10.7708,2531200.0],["2009-10-08",10.8559,10.9304,10.8006,10.89,2782800.0],["2009-10-09",10.8879,10.9815,10.8538,10.9773,2592800.0],["2009-10-12",11.0816,11.1668,10.9901,11.0859,4722400.0],["2009-10-13",11.0241,11.0603,10.8794,11.0028,2597200.0],["2009-10-14",11.039,11.1689,11.0007,11.1263,3587200.0],["2009-10-15",11.0752,11.1519,10.8368,11.1135,4266000.0],["2009-10-16",11.0795,11.0923,10.9092,10.9262,3410000.0],["2009-10-19",10.9262,11.0646,10.8581,11.0071,2915600.0],["2009-10-20",11.022,11.0412,10.8517,10.9517,3056000.0],["2009-10-21",10.9283,11.0795,10.7793,10.7878,3010800.0],["2009-10-22",10.8091,10.9347,10.7431,10.8794,2025600.0],["2009-10-23",10.8687,10.9219,10.6132,10.6792,2544000.0],["2009-10-26",10.6728,10.8197,10.5323,10.6111,2257200.0],["2009-10-27",10.6281,10.7346,10.5685,10.6132,3891200.0],["2009-10-28",10.6217,10.6217,10.2641,10.3109,5977600.0],["2009-10-29",10.5877,10.7474,10.2534,10.7367,6049200.0],["2009-10-30",10.6814,10.8134,10.4578,10.5025,6671200.0],["2009-11-02",10.494,10.6388,10.2875,10.4237,3690000.0],["2009-11-03",10.3812,10.5345,10.3109,10.4855,5186400.0],["2009-11-04",10.5217,10.6004,10.3556,10.379,2894400.0],["2009-11-05",10.4259,10.577,10.4131,10.4897,2351200.0],["2009-11-06",10.4493,10.5898,10.4174,10.5387,2479600.0],["2009-11-09",10.6984,10.8283,10.5451,10.8283,2340000.0],["2009-11-10",10.8134,10.8581,10.6643,10.7388,3608800.0],["2009-11-11",10.8006,10.8517,10.6728,10.7303,1383200.0],["2009-11-12",10.7452,10.7772,10.5898,10.6324,2093200.0],["2009-11-13",10.6175,10.6984,10.5302,10.6707,1926000.0],["2009-11-16",10.7112,10.8687,10.6835,10.8368,2429200.0],["2009-11-17",10.8368,10.9496,10.7601,10.9262,3074000.0],["2009-11-18",10.89,10.939,10.7857,10.8687,1961600.0],["2009-11-19",10.7942,10.8453,10.6494,10.7516,2864400.0],["2009-11-20",10.6452,10.7708,10.6452,10.7282,1817600.0],["2009-11-23",10.8581,10.9581,10.7261,10.8006,2825600.0],["2009-11-24",10.8261,10.8474,10.6345,10.7239,2599200.0],["2009-11-25",10.7793,10.8134,10.7197,10.8048,1427600.0],["2009-11-27",10.568,10.6896,10.5062,10.6342,1509600.0],["2009-11-30",10.6064,10.632,10.4785,10.5403,2864800.0],["2009-12-01",10.5723,10.6598,10.5659,10.5851,3011600.0],["2009-12-02",10.6043,10.6235,10.4273,10.4678,3743200.0],["2009-12-03",10.4635,10.5318,10.2993,10.3121,3944400.0],["2009-12-04",10.4678,10.5339,10.3377,10.4955,7510000.0],["2009-12-07",10.455,10.7195,10.455,10.6811,4478400.0],["2009-12-08",10.6299,11.1355,10.5446,11.08,9897600.0],["2009-12-09",11.1056,11.1056,10.8454,10.9627,6929200.0],["2009-12-10",11.0267,11.0736,10.9222,10.9755,3216400.0],["2009-12-11",11.0267,11.0672,10.9456,10.984,2381200.0],["2009-12-14",11.0459,11.1696,11.0096,11.1227,3265600.0],["2009-12-15",11.1078,11.1078,10.9883,11.0779,3204800.0],["2009-12-16",11.1056,11.1526,11.0203,11.1291,3406400.0],["2009-12-17",11.1056,11.1056,10.9392,10.9435,2533200.0],["2009-12-18",11.0395,11.0395,10.8646,10.935,3071600.0],["2009-12-21",10.9563,11.0224,10.92,11.0011,2864000.0],["2009-12-22",11.0352,11.1291,10.984,11.048,1436800.0],["2009-12-23",11.048,11.1035,11.0374,11.0438,1956000.0],["2009-12-24",11.0331,11.1568,11.0331,11.0971,540800.0],["2009-12-28",11.1056,11.1398,11.0694,11.1184,1594800.0],["2009-12-29",11.1099,11.1611,11.1014,11.127,2178400.0],["2009-12-30",11.1163,11.1718,11.0907,11.1184,882800.0],["2009-12-31",11.1142,11.1739,11.0288,11.0288,1334400.0],["2010-01-04",11.063,11.2102,11.0544,11.1974,2468400.0],["2010-01-05",11.1632,11.1739,11.0395,11.0715,3053600.0],["2010-01-06",11.0758,11.1184,11.016,11.0928,1879200.0],["2010-01-07",11.0374,11.0822,10.984,11.0672,2105600.0],["2010-01-08",10.9883,11.144,10.9499,11.1078,1227600.0],["2010-01-11",11.1227,11.1846,11.0182,11.0502,1986000.0],["2010-01-12",10.9606,11.0779,10.9371,11.0331,3231200.0],["2010-01-13",11.048,11.1056,10.9926,11.0779,2029200.0],["2010-01-14",11.0032,11.0672,10.9904,11.0267,1904800.0],["2010-01-15",10.9776,11.0182,10.9264,10.967,3349200.0],["2010-01-19",10.9371,11.1099,10.9008,11.0822,3165600.0],["2010-01-20",11.0416,11.0672,10.9094,10.9712,4400000.0],["2010-01-21",11.016,11.031,10.8624,10.9094,5698000.0],["2010-01-22",10.9072,10.9456,10.8155,10.8475,5969600.0],["2010-01-25",10.8902,10.9158,10.8283,10.8496,3826400.0],["2010-01-26",10.8198,10.8816,10.7494,10.7856,4179600.0],["2010-01-27",10.7856,10.8155,10.5574,10.7622,6724000.0],["2010-01-28",11.304,11.304,10.7622,10.7814,7194800.0],["2010-01-29",10.839,11.0544,10.8091,10.8347,7208800.0],["2010-02-01",10.9008,10.9072,10.7216,10.8603,5372400.0],["2010-02-02",10.8966,11.1611,10.8966,11.1376,3946800.0],["2010-02-03",11.112,11.1995,10.9904,10.9947,2244400.0],["2010-02-04",10.92,10.9264,10.6619,10.664,3577600.0],["2010-02-05",10.6768,10.7984,10.5446,10.7835,3285600.0],["2010-02-08",10.7728,10.871,10.632,10.7195,2969200.0],["2010-02-09",10.743,10.8774,10.6982,10.7878,3409200.0],["2010-02-10",10.7686,10.8176,10.6555,10.6854,2555200.0],["2010-02-11",10.7067,10.9328,10.6619,10.8902,3436400.0],["2010-02-12",10.7814,10.9968,10.743,10.9627,3455600.0],["2010-02-16",11.0267,11.127,10.9947,11.1014,3610400.0],["2010-02-17",11.1782,11.2912,11.0544,11.1248,3032400.0],["2010-02-18",11.1142,11.3339,11.1142,11.2827,2802000.0],["2010-02-19",11.2357,11.3317,11.2144,11.2272,2833200.0],["2010-02-22",11.2272,11.2976,11.1078,11.2379,2567200.0],["2010-02-23",11.2059,11.2848,11.1398,11.159,3496400.0],["2010-02-24",11.1952,11.3637,11.191,11.3104,2325600.0],["2010-02-25",11.1565,11.3938,11.0924,11.3553,3450800.0],["2010-02-26",11.4878,11.6011,11.398,11.5498,4627200.0],["2010-03-01",11.6075,11.7315,11.5113,11.6695,2626400.0],["2010-03-02",11.6802,11.7186,11.5712,11.5818,3006000.0],["2010-03-03",11.6054,11.7486,11.584,11.6673,2632800.0],["2010-03-04",11.6973,11.7165,11.5477,11.6374,2894400.0],["2010-03-05",11.7122,11.7464,11.6395,11.7336,2113200.0],["2010-03-08",11.7357,11.7828,11.5733,11.6289,2366000.0],["2010-03-09",11.5754,11.6652,11.4814,11.5498,2696400.0],["2010-03-10",11.507,11.6246,11.428,11.569,2304400.0],["2010-03-11",11.7315,11.7315,11.5327,11.6417,1586400.0],["2010-03-12",11.646,11.7037,11.6075,11.6374,1755200.0],["2010-03-15",11.5776,11.6203,11.5049,11.5947,1435200.0],["2010-03-16",11.6182,11.6609,11.5712,11.6438,1471600.0],["2010-03-17",11.6545,11.7528,11.6054,11.7144,1876800.0],["2010-03-18",11.5327,11.7315,11.5327,11.6075,2264000.0],["2010-03-19",11.584,11.6417,11.507,11.584,4214800.0],["2010-03-22",11.5391,11.6353,11.4707,11.5733,2332800.0],["2010-03-23",11.5947,11.6545,11.5049,11.6524,2557200.0],["2010-03-24",11.6032,11.6032,11.4579,11.5412,2838000.0],["2010-03-25",11.5754,11.6096,11.3617,11.366,2519200.0],["2010-03-26",11.3788,11.616,11.3638,11.5412,3182800.0],["2010-03-29",11.5583,11.6139,11.5327,11.5519,1154000.0],["2010-03-30",11.5818,11.5818,11.3874,11.4237,1932000.0],["2010-03-31",11.3831,11.5241,11.3061,11.4087,1858000.0],["2010-04-01",11.4365,11.6609,11.3703,11.5968,2321200.0],["2010-04-05",11.6353,11.6567,11.5712,11.631,1452800.0],["2010-04-06",11.5754,11.6545,11.5434,11.5669,2158000.0],["2010-04-07",11.5412,11.5925,11.4622,11.5113,1080400.0],["2010-04-08",11.537,11.5412,11.4173,11.537,1199600.0],["2010-04-09",11.5305,11.6225,11.4964,11.6203,1311600.0],["2010-04-12",11.6182,11.6182,11.4835,11.5241,1814000.0],["2010-04-13",11.5049,11.5049,11.413,11.4536,2103200.0],["2010-04-14",11.4686,11.5947,11.4194,11.584,1895200.0],["2010-04-15",11.5904,11.6866,11.5818,11.646,1278800.0],["2010-04-16",11.6267,11.7165,11.5626,11.6096,2890000.0],["2010-04-19",11.5391,11.5883,11.4066,11.5541,2294400.0],["2010-04-20",11.616,11.6695,11.5412,11.616,1808800.0],["2010-04-21",11.6267,11.6417,11.5113,11.584,1234400.0],["2010-04-22",11.4942,11.7144,11.4878,11.7037,1620400.0],["2010-04-23",11.6802,11.8469,11.6417,11.834,2012000.0],["2010-04-26",11.8768,11.8939,11.7934,11.8063,2011200.0],["2010-04-27",11.7977,11.8832,11.6545,11.6695,3225600.0],["2010-04-28",11.7122,11.7571,11.6203,11.7058,2901600.0],["2010-04-29",11.7464,11.7464,11.4216,11.5028,4659600.0],["2010-04-30",11.5284,11.6866,11.3489,11.3724,3996800.0],["2010-05-03",11.3788,11.3874,11.1865,11.3382,4189200.0],["2010-05-04",11.2142,11.2506,11.0775,11.1565,3608800.0],["2010-05-05",11.1266,11.2655,11.0625,11.1544,2824000.0],["2010-05-06",11.1031,11.195,10.2589,10.8381,5341600.0],["2010-05-07",10.8124,10.8979,10.4983,10.5773,5861200.0],["2010-05-10",10.9449,11.024,10.8295,11.0112,3480000.0],["2010-05-11",10.9172,11.0796,10.915,11.0112,3453200.0],["2010-05-12",11.0219,11.1373,10.962,11.1373,1980800.0],["2010-05-13",11.0945,11.1437,10.9984,11.0497,2415600.0],["2010-05-14",10.9535,10.9642,10.7996,10.8808,2753200.0],["2010-05-17",10.9236,11.0497,10.7932,11.0197,3592800.0],["2010-05-18",11.1095,11.1886,10.9001,10.9257,2965200.0],["2010-05-19",10.8637,10.9321,10.6863,10.8381,2626000.0],["2010-05-20",10.6286,10.6735,10.4598,10.4641,3656400.0],["2010-05-21",10.3957,10.6927,10.2119,10.6927,5552400.0],["2010-05-24",10.635,10.6949,10.4192,10.4384,3139600.0],["2010-05-25",10.2247,10.3935,9.981,10.3935,5931600.0],["2010-05-26",10.4448,10.4876,10.276,10.3123,4141600.0],["2010-05-27",10.4494,10.6636,10.4472,10.655,4000000.0],["2010-05-28",10.6314,10.685,10.5029,10.5479,4204000.0],["2010-06-01",10.4258,10.5929,10.368,10.3766,3308000.0],["2010-06-02",10.413,10.7771,10.398,10.7771,5754800.0],["2010-06-03",10.7749,11.064,10.7749,11.0298,6822400.0],["2010-06-04",10.8563,11.0598,10.8456,10.9548,5958800.0],["2010-06-07",10.9505,11.0662,10.7471,10.7535,5265600.0],["2010-06-08",10.7299,10.8113,10.6271,10.7985,6983200.0],["2010-06-09",11.1026,11.2418,10.7449,10.7813,4741600.0],["2010-06-10",10.897,11.0898,10.8863,11.0769,3537200.0],["2010-06-11",10.972,11.2247,10.972,11.2118,2604400.0],["2010-06-14",11.2868,11.3746,11.1519,11.1668,3157200.0],["2010-06-15",11.2589,11.4453,11.1733,11.4453,3153200.0],["2010-06-16",11.471,11.8265,11.441,11.6594,4828000.0],["2010-06-17",11.7258,11.8843,11.653,11.8522,4014000.0],["2010-06-18",11.8372,11.8843,11.7515,11.8094,4438400.0],["2010-06-21",11.94,11.9957,11.8543,11.9015,5220400.0],["2010-06-22",11.925,12.015,11.743,11.7537,3962000.0],["2010-06-23",11.7537,11.7879,11.6337,11.6959,3421600.0],["2010-06-24",11.6337,11.6637,11.4624,11.4774,3624800.0],["2010-06-25",11.4988,11.5909,11.4089,11.5331,7052800.0],["2010-06-28",11.5695,11.5695,11.4388,11.4388,3170800.0],["2010-06-29",11.2975,11.3639,11.2011,11.3082,4930800.0],["2010-06-30",11.2697,11.4581,11.2504,11.3146,4377200.0],["2010-07-01",11.2761,11.2996,10.9998,11.1776,4384400.0],["2010-07-02",11.2161,11.2739,11.0426,11.0919,5215200.0],["2010-07-06",11.2589,11.3767,11.1476,11.2547,3289200.0],["2010-07-07",11.2161,11.486,11.1968,11.4688,3802800.0],["2010-07-08",11.5288,11.5866,11.4538,11.5309,4394400.0],["2010-07-09",11.5481,11.6573,11.5095,11.6316,3693600.0],["2010-07-12",11.5673,11.6552,11.4945,11.5395,3934800.0],["2010-07-13",11.7108,11.8907,11.6487,11.8586,3947200.0],["2010-07-14",11.8393,11.9421,11.7965,11.8608,2844000.0],["2010-07-15",11.895,11.895,11.6594,11.8715,3393600.0],["2010-07-16",11.7751,11.8008,11.5331,11.5545,4082000.0],["2010-07-19",11.5802,11.6466,11.5459,11.6295,1773600.0],["2010-07-20",11.5117,11.8586,11.5074,11.8308,4003200.0],["2010-07-21",11.865,11.955,11.743,11.7687,4245200.0],["2010-07-22",12.0471,12.0557,11.9036,11.9614,6163200.0],["2010-07-23",11.9614,12.2805,11.955,12.2506,6262000.0],["2010-07-26",12.2291,12.4176,12.2163,12.4069,3656000.0],["2010-07-27",12.4347,12.6318,12.3277,12.3748,5292400.0],["2010-07-28",12.3212,12.3619,12.1949,12.227,3658400.0],["2010-07-29",12.3191,12.6318,12.1006,12.2184,5207200.0],["2010-07-30",12.1263,12.5183,12.0771,12.4733,4432400.0],["2010-08-02",12.6296,12.7646,12.4904,12.6275,3168000.0],["2010-08-03",12.5804,12.7174,12.574,12.5954,3180800.0],["2010-08-04",12.5996,12.6468,12.5033,12.5675,3605600.0],["2010-08-05",12.4733,12.6446,12.4133,12.6189,2732400.0],["2010-08-06",12.5375,12.7046,12.4583,12.5204,2652000.0],["2010-08-09",12.544,12.6575,12.5311,12.5911,1997200.0],["2010-08-10",12.484,12.6446,12.4176,12.5911,2695200.0],["2010-08-11",12.4112,12.4112,12.2398,12.2506,2544400.0],["2010-08-12",12.1006,12.3212,12.0578,12.2998,3258800.0],["2010-08-13",12.242,12.3405,12.2356,12.2441,2100800.0],["2010-08-16",12.1542,12.182,12.0814,12.1263,3248400.0],["2010-08-17",12.2227,12.4219,12.1992,12.3576,3869200.0],["2010-08-18",12.3855,12.5183,12.2912,12.4861,3205200.0],["2010-08-19",12.4454,12.4754,12.2249,12.2827,2974400.0],["2010-08-20",12.2655,12.2848,12.1777,12.2377,2558000.0],["2010-08-23",12.2655,12.3598,12.2334,12.2548,2523200.0],["2010-08-24",12.1113,12.1542,12.0214,12.0471,3385200.0],["2010-08-25",11.9721,12.1113,11.8715,12.0664,3414000.0],["2010-08-26",12.0921,12.1071,11.8865,11.8865,2588000.0],["2010-08-27",11.895,12.1199,11.8094,12.0985,2194000.0],["2010-08-30",12.1049,12.1049,11.9033,11.9054,1712400.0],["2010-08-31",11.8839,12.0706,11.8561,12.032,2775200.0],["2010-09-01",12.1736,12.4139,12.1435,12.3924,2518400.0],["2010-09-02",12.3517,12.5984,12.3517,12.5941,2688400.0],["2010-09-03",12.6649,12.6971,12.5083,12.6756,2225600.0],["2010-09-07",12.5963,12.6542,12.534,12.5533,2036800.0],["2010-09-08",12.4139,12.607,12.3431,12.5962,3190000.0],["2010-09-09",12.7057,12.7185,12.5748,12.6327,1476800.0],["2010-09-10",12.6392,12.7958,12.6177,12.7443,1968000.0],["2010-09-13",12.8387,12.8408,12.7486,12.8022,1862800.0],["2010-09-14",12.8022,12.873,12.7464,12.8344,1644400.0],["2010-09-15",12.8151,12.8365,12.7078,12.8129,1850400.0],["2010-09-16",12.7357,12.873,12.7014,12.8108,3153600.0],["2010-09-17",12.7657,12.873,12.755,12.8666,3473200.0],["2010-09-20",12.8559,12.8859,12.7808,12.8773,2304400.0],["2010-09-21",12.843,12.8752,12.7336,12.8194,2540800.0],["2010-09-22",12.7808,12.8859,12.6649,12.7464,2479200.0],["2010-09-23",12.6456,12.7743,12.5898,12.6349,1629600.0],["2010-09-24",12.7743,12.9481,12.725,12.9181,1779200.0],["2010-09-27",12.9052,12.9781,12.7486,12.7486,2680400.0],["2010-09-28",12.755,12.843,12.6542,12.8194,3426400.0],["2010-09-29",12.7615,12.8194,12.6284,12.6306,3628400.0],["2010-09-30",12.7314,12.8537,12.5962,12.6263,2917200.0],["2010-10-01",12.6971,12.7636,12.6392,12.7421,2584800.0],["2010-10-04",12.7293,12.8087,12.6005,12.6563,2405600.0],["2010-10-05",12.7915,13.0017,12.7872,12.9803,2969200.0],["2010-10-06",12.9567,12.9953,12.8923,12.9202,1943600.0],["2010-10-07",12.9889,12.991,12.8559,12.873,1567200.0],["2010-10-08",12.9352,12.9631,12.8494,12.8988,4602400.0],["2010-10-11",12.9288,13.0254,12.9009,13.006,1700800.0],["2010-10-12",13.006,13.0854,12.8923,13.0468,2045600.0],["2010-10-13",13.0876,13.3815,13.0725,13.2957,2608400.0],["2010-10-14",13.3086,13.3558,13.2077,13.2463,3279600.0],["2010-10-15",13.345,13.3665,13.1734,13.3407,2614800.0],["2010-10-18",13.3214,13.448,13.2678,13.3836,3476800.0],["2010-10-19",13.2485,13.3622,13.1519,13.2056,2214000.0],["2010-10-20",13.2485,13.4223,13.1906,13.3322,2062800.0],["2010-10-21",13.3965,13.4115,13.2227,13.3322,2331200.0],["2010-10-22",13.3622,13.3858,13.1605,13.1691,2815200.0],["2010-10-25",13.2871,13.3021,13.1605,13.1948,4815200.0],["2010-10-26",13.1219,13.2571,13.0597,13.2099,3505600.0],["2010-10-27",13.1026,13.1798,12.9631,13.0447,4099200.0],["2010-10-28",13.2141,13.2721,12.8516,13.2592,5761600.0],["2010-10-29",13.3107,13.8707,13.2528,13.8085,8812000.0],["2010-11-01",13.8192,13.8385,13.4995,13.551,3072800.0],["2010-11-02",13.7076,13.8127,13.6175,13.7934,2526400.0],["2010-11-03",13.7956,13.8342,13.6583,13.8299,2882000.0],["2010-11-04",13.9458,14.1474,13.9393,14.1024,2860800.0],["2010-11-05",14.096,14.1861,14.0766,14.1732,1638800.0],["2010-11-08",14.1024,14.2161,14.0402,14.0638,2872000.0],["2010-11-09",14.0788,14.1002,13.9694,14.0488,2263600.0],["2010-11-10",14.0595,14.0938,13.9179,14.0938,2834400.0],["2010-11-11",13.9951,14.1453,13.9887,14.1067,2239600.0],["2010-11-12",14.0123,14.0702,13.8964,13.92,2063200.0],["2010-11-15",13.9994,14.1238,13.9737,14.008,2372800.0],["2010-11-16",13.8557,13.9093,13.7205,13.8363,2918000.0],["2010-11-17",13.8321,13.9265,13.7891,13.817,1860000.0],["2010-11-18",13.9222,14.0809,13.9222,14.0402,2122800.0],["2010-11-19",14.0466,14.1067,13.9822,14.0423,2114800.0],["2010-11-22",13.9586,14.1303,13.8921,14.096,1533200.0],["2010-11-23",13.9522,13.9522,13.7419,13.802,3528000.0],["2010-11-24",13.8449,14.0573,13.8449,14.053,1409600.0],["2010-11-26",13.9544,13.9737,13.8685,13.9179,773200.0],["2010-11-29",13.8341,13.8985,13.6622,13.8706,1900800.0],["2010-11-30",13.7395,14.2015,13.7137,14.1564,4790000.0],["2010-12-01",14.3476,14.6442,14.3433,14.5991,4110000.0],["2010-12-02",14.6184,14.9515,14.5797,14.8397,3282000.0],["2010-12-03",14.786,14.9042,14.7495,14.7946,2317200.0],["2010-12-06",14.7624,14.7624,14.511,14.6055,2318000.0],["2010-12-07",14.7151,14.7366,14.526,14.6076,2882800.0],["2010-12-08",14.6119,14.6786,14.4314,14.468,2094800.0],["2010-12-09",14.6012,14.6162,14.4572,14.5604,4396000.0],["2010-12-10",14.6119,14.642,14.5539,14.6076,1836400.0],["2010-12-13",14.6377,14.7043,14.5582,14.6678,3075200.0],["2010-12-14",14.7086,14.8848,14.642,14.8354,2044400.0],["2010-12-15",14.8161,14.8784,14.6635,14.6936,2197200.0],["2010-12-16",14.6807,14.786,14.6119,14.7774,2028800.0],["2010-12-17",14.6012,14.7301,14.5002,14.7194,4901200.0],["2010-12-20",14.7194,14.7452,14.5862,14.6979,2350800.0],["2010-12-21",14.7774,14.9063,14.728,14.8891,1986400.0],["2010-12-22",14.9149,14.9772,14.8182,14.9665,2107200.0],["2010-12-23",14.9192,14.9772,14.8591,14.872,1015600.0],["2010-12-27",14.8268,14.9171,14.7774,14.8848,672000.0],["2010-12-28",14.8999,14.9364,14.8161,14.93,799200.0],["2010-12-29",14.9558,14.9579,14.8698,14.8934,879600.0],["2010-12-30",14.9085,14.9557,14.8161,14.8268,1572800.0],["2010-12-31",14.7946,14.8053,14.5518,14.6227,3848000.0],["2011-01-03",14.7731,14.9622,14.7731,14.8032,3202400.0],["2011-01-04",14.8505,14.9751,14.7688,14.9665,2920000.0],["2011-01-05",14.8956,15.1878,14.829,15.0782,3564400.0],["2011-01-06",15.0997,15.1878,14.973,15.1814,3228000.0],["2011-01-07",15.2265,15.2673,15.0267,15.0589,2894400.0],["2011-01-10",14.9149,14.9729,14.7323,14.7796,3306800.0],["2011-01-11",14.8247,14.9042,14.7194,14.8956,2792800.0],["2011-01-12",14.9321,15.0567,14.9321,15.0503,1861600.0],["2011-01-13",15.0374,15.2007,15.0009,15.1986,2266800.0],["2011-01-14",15.1814,15.2244,14.9815,15.0009,3041200.0],["2011-01-18",15.0439,15.2781,14.9987,15.2437,2841600.0],["2011-01-19",14.8569,15.0739,14.8548,14.9644,3514400.0],["2011-01-20",14.9407,15.0138,14.8161,14.8698,2601200.0],["2011-01-21",15.0181,15.0181,14.9257,14.9429,3762400.0],["2011-01-24",14.9472,15.1062,14.9321,15.0911,2991200.0],["2011-01-25",15.0718,15.0718,14.9235,15.0525,3063200.0],["2011-01-26",15.1126,15.4543,14.8634,15.4006,9312400.0],["2011-01-27",15.5682,15.7487,15.3146,15.5488,4623200.0],["2011-01-28",15.652,15.8303,15.1964,15.2394,4084000.0],["2011-01-31",15.4865,15.4865,15.2652,15.2845,4019200.0],["2011-02-01",15.3533,15.5983,15.3533,15.5789,3425200.0],["2011-02-02",15.4736,15.8368,15.4607,15.7315,3891200.0],["2011-02-03",15.6907,15.912,15.6541,15.8905,3291200.0],["2011-02-04",15.9249,15.9249,15.6864,15.8411,1998800.0],["2011-02-07",15.9012,15.9077,15.6992,15.7873,2147200.0],["2011-02-08",15.8217,15.8346,15.7229,15.8045,1581200.0],["2011-02-09",15.7745,15.8583,15.6842,15.8583,1691200.0],["2011-02-10",15.7551,15.9915,15.7229,15.9292,2457200.0],["2011-02-11",15.9098,15.9872,15.8497,15.912,2343600.0],["2011-02-14",15.8905,15.9507,15.8454,15.8755,1841200.0],["2011-02-15",15.854,15.9163,15.8045,15.8432,4184400.0],["2011-02-16",15.9399,16.086,15.8239,15.8282,2403200.0],["2011-02-17",15.8196,15.8883,15.7809,15.8583,2143400.0],["2011-02-18",15.8926,15.927,15.7852,15.9012,2033600.0],["2011-02-22",15.7852,15.8926,15.3812,15.3941,2286200.0],["2011-02-23",15.4027,15.5918,15.2566,15.4242,2774600.0],["2011-02-24",15.3812,15.652,15.3125,15.4715,2659800.0],["2011-02-25",15.5554,15.5855,15.4392,15.5295,1338000.0],["2011-02-28",15.5683,15.6457,15.4736,15.5295,2303400.0],["2011-03-01",15.5597,15.6586,15.3231,15.3231,2861200.0],["2011-03-02",15.2714,15.5123,15.2327,15.4048,2387000.0],["2011-03-03",15.5597,15.6758,15.4865,15.6027,1309000.0],["2011-03-04",15.564,15.6371,15.2843,15.4134,1406600.0],["2011-03-07",15.4564,15.5941,15.28,15.3489,2074800.0],["2011-03-08",15.4263,15.6242,15.3145,15.5898,1913200.0],["2011-03-09",15.5339,15.6586,15.293,15.4435,1581400.0],["2011-03-10",15.2843,15.3704,14.9961,15.0219,1874000.0],["2011-03-11",14.9832,15.0692,14.7767,15.052,2462400.0],["2011-03-14",14.9273,15.0736,14.7595,14.9058,2569600.0],["2011-03-15",14.5272,14.7681,14.3724,14.7036,2827600.0],["2011-03-16",14.6477,14.7337,14.4025,14.5487,3196000.0],["2011-03-17",14.7423,14.7638,14.4971,14.5315,4367400.0],["2011-03-18",14.7208,14.837,14.6993,14.7509,4624800.0],["2011-03-21",14.9445,15.1252,14.8757,15.0865,1949000.0],["2011-03-22",15.0908,15.1295,14.9058,14.9875,2066800.0],["2011-03-23",14.9832,15.1639,14.9402,15.1424,1783200.0],["2011-03-24",15.2585,15.2585,15.0994,15.1854,2270000.0],["2011-03-25",15.2327,15.3962,15.1897,15.2757,2184200.0],["2011-03-28",15.3274,15.4134,15.0908,15.0994,1596400.0],["2011-03-29",15.1123,15.2241,14.9746,15.2198,1513600.0],["2011-03-30",15.2542,15.3833,15.0692,15.3575,2517600.0],["2011-03-31",15.3747,15.4736,15.3016,15.422,3533200.0],["2011-04-01",15.5209,15.5812,15.3145,15.3876,2995200.0],["2011-04-04",15.4306,15.4994,15.3489,15.4822,1741400.0],["2011-04-05",15.5253,15.6801,15.4822,15.5597,3212400.0],["2011-04-06",15.65,15.9124,15.65,15.7661,2513600.0],["2011-04-07",15.7059,15.8221,15.6027,15.6887,1696600.0],["2011-04-08",15.7747,15.8264,15.4736,15.4908,1274200.0],["2011-04-11",15.5338,15.6199,15.4521,15.607,2995000.0],["2011-04-12",15.4951,15.5769,15.3962,15.4994,2523800.0],["2011-04-13",15.6285,15.792,15.521,15.5941,3175800.0],["2011-04-14",15.5338,15.7661,15.5209,15.6758,2387000.0],["2011-04-15",15.7102,15.878,15.6887,15.8264,2328200.0],["2011-04-18",15.6242,15.8006,15.5812,15.7403,2413600.0],["2011-04-19",15.7747,15.9511,15.7274,15.8694,2907000.0],["2011-04-20",16.0845,16.0974,15.7231,15.8221,3667800.0],["2011-04-21",15.8694,15.964,15.8436,15.9425,2423200.0],["2011-04-25",15.8952,15.9253,15.7145,15.8135,1454400.0],["2011-04-26",15.9038,16.1146,15.8909,16.0286,2200000.0],["2011-04-27",16.0845,16.0845,15.8006,15.921,2614400.0],["2011-04-28",15.9597,16.4458,15.8264,16.106,3129800.0],["2011-04-29",16.1318,16.2221,15.9597,16.0501,2130000.0],["2011-05-02",16.149,16.2867,16.0931,16.1189,2336200.0],["2011-05-03",16.1103,16.2393,16.0458,16.2178,2308000.0],["2011-05-04",16.2049,16.2996,16.0888,16.2178,3419400.0],["2011-05-05",16.1576,16.3641,16.0372,16.2479,3199200.0],["2011-05-06",16.4329,16.4932,16.2092,16.3598,2984600.0],["2011-05-09",16.3598,16.5491,16.3598,16.4587,2826200.0],["2011-05-10",16.4759,16.7168,16.334,16.6566,3984600.0],["2011-05-11",16.6695,16.8846,16.5362,16.6136,2846200.0],["2011-05-12",16.6523,16.8502,16.5491,16.79,2916600.0],["2011-05-13",16.7728,16.8416,16.519,16.5448,1996000.0],["2011-05-16",16.5362,16.79,16.4716,16.5663,2607800.0],["2011-05-17",16.5362,16.6093,16.3985,16.5405,2894200.0],["2011-05-18",16.5878,16.9104,16.4932,16.8889,2382000.0],["2011-05-19",16.9104,17.0137,16.8459,16.9577,2526800.0],["2011-05-20",16.9448,16.9836,16.7298,16.7943,3140600.0],["2011-05-23",16.6351,16.6566,16.5018,16.6265,2991600.0],["2011-05-24",16.6351,16.7039,16.4329,16.5448,2163400.0],["2011-05-25",16.4673,16.605,16.3641,16.5706,2979200.0],["2011-05-26",16.4889,16.7169,16.4329,16.691,1842400.0],["2011-05-27",16.7471,16.9022,16.7298,16.8419,1750200.0],["2011-05-31",16.9453,17.0272,16.7471,17.0272,2247600.0],["2011-06-01",17.0229,17.0229,16.691,16.691,2812800.0],["2011-06-02",16.6781,16.7686,16.5445,16.6436,2819600.0],["2011-06-03",16.4023,16.6091,16.3894,16.4023,2169400.0],["2011-06-06",16.4109,16.5445,16.3635,16.3721,2485400.0],["2011-06-07",16.454,16.8505,16.4281,16.6997,4167200.0],["2011-06-08",16.6522,16.6824,16.3937,16.4281,3176400.0],["2011-06-09",16.4842,16.7557,16.4109,16.6609,2685200.0],["2011-06-10",16.6135,16.6566,16.398,16.4195,2552000.0],["2011-06-13",16.4238,16.5402,16.3118,16.3592,3875400.0],["2011-06-14",16.4626,16.5531,16.4238,16.5187,2992200.0],["2011-06-15",16.329,16.398,16.1179,16.1782,3611200.0],["2011-06-16",16.1954,16.2385,15.9627,16.1566,2720600.0],["2011-06-17",16.273,16.3333,16.1179,16.2989,2546800.0],["2011-06-20",16.2256,16.3549,16.1782,16.273,2948800.0],["2011-06-21",16.3764,16.4842,16.2687,16.4281,2386000.0],["2011-06-22",16.4109,16.51,16.3333,16.3764,2358800.0],["2011-06-23",16.1997,16.3204,16.0144,16.2946,2930200.0],["2011-06-24",16.2946,16.3463,16.1049,16.1566,5338600.0],["2011-06-27",16.1782,16.3851,16.0446,16.2902,2298600.0],["2011-06-28",16.3161,16.4066,16.2428,16.4066,2379000.0],["2011-06-29",16.4669,16.4928,16.342,16.4109,2091200.0],["2011-06-30",16.4238,16.6178,16.4023,16.5747,2035000.0],["2011-07-01",16.6264,16.8979,16.5661,16.8677,1756400.0],["2011-07-05",16.8117,17.0013,16.7686,16.9324,2000000.0],["2011-07-06",16.9281,17.1263,16.8634,17.0875,2588800.0],["2011-07-07",17.2125,17.3504,17.1479,17.2685,3346200.0],["2011-07-08",17.1134,17.4797,17.0918,17.3935,4150000.0],["2011-07-11",17.1823,17.2814,17.122,17.2039,3201000.0],["2011-07-12",17.1263,17.1263,16.8203,17.0229,4313800.0],["2011-07-13",17.1048,17.2599,17.0573,17.1349,2849800.0],["2011-07-14",17.1909,17.1996,16.8807,16.9281,2680200.0],["2011-07-15",16.9927,16.997,16.7902,16.997,1844200.0],["2011-07-18",16.885,16.9324,16.4109,16.4799,3349200.0],["2011-07-19",16.5876,16.6997,16.523,16.6436,2898400.0],["2011-07-20",16.7557,16.7557,16.5833,16.6695,3243800.0],["2011-07-21",16.7902,16.9496,16.6695,16.9194,2002200.0],["2011-07-22",16.8936,16.9712,16.8074,16.941,1310000.0],["2011-07-25",16.7945,17.0617,16.7298,17.0358,2817000.0],["2011-07-26",17.066,17.0703,16.872,17.0574,3137000.0],["2011-07-27",16.9237,17.1651,16.8634,16.9281,5540600.0],["2011-07-28",16.4066,16.7643,16.3333,16.6264,4802800.0],["2011-07-29",16.5014,16.9065,16.398,16.7212,4292800.0],["2011-08-01",16.8893,16.8936,16.342,16.4454,3225600.0],["2011-08-02",16.3376,16.3807,15.7343,15.7515,4087600.0],["2011-08-03",15.7903,15.9282,15.4887,15.7386,3952800.0],["2011-08-04",15.5705,15.6266,15.1568,15.1697,4738800.0],["2011-08-05",15.3766,15.4844,14.7259,15.2732,6226800.0],["2011-08-08",14.9241,15.1525,14.0924,14.101,7312800.0],["2011-08-09",14.2906,15.674,14.1268,15.5102,11686600.0],["2011-08-10",15.1697,15.4542,14.6354,14.6526,12047800.0],["2011-08-11",14.7948,15.5188,14.7948,15.3206,6034800.0],["2011-08-12",15.4111,15.7214,15.3077,15.4843,4100000.0],["2011-08-15",15.5921,15.7429,15.5102,15.6352,2840000.0],["2011-08-16",15.549,15.6223,15.3421,15.4283,3496200.0],["2011-08-17",15.5145,15.6093,15.3378,15.3939,2883000.0],["2011-08-18",15.0275,15.062,14.6914,14.8379,4714600.0],["2011-08-19",14.6655,15.0663,14.6138,14.6526,4080400.0],["2011-08-22",14.9715,15.0103,14.5147,14.5492,2917600.0],["2011-08-23",14.6138,15.0448,14.6009,15.0405,4002000.0],["2011-08-24",15.0405,15.2646,14.937,15.1439,2732600.0],["2011-08-25",15.187,15.3507,14.8638,14.9198,3100600.0],["2011-08-26",14.8379,15.1353,14.5018,15.0879,3643600.0],["2011-08-29",15.299,15.4111,15.1698,15.3637,4211600.0],["2011-08-30",15.3464,15.5407,15.273,15.4544,2598400.0],["2011-08-31",15.5494,15.7566,15.3853,15.5105,3704200.0],["2011-09-01",15.5148,15.7048,15.355,15.4112,2636400.0],["2011-09-02",15.096,15.273,15.0053,15.1219,2744600.0],["2011-09-06",14.5994,15.0744,14.5648,15.0485,4416800.0],["2011-09-07",15.2212,15.3464,15.1823,15.2687,4637600.0],["2011-09-08",15.1435,15.3162,14.9707,15.0355,4872800.0],["2011-09-09",14.8196,14.8239,14.5519,14.6944,5206600.0],["2011-09-12",14.4051,14.621,14.2237,14.5648,5393000.0],["2011-09-13",14.6037,14.7246,14.4396,14.6339,2555000.0],["2011-09-14",14.7894,14.9362,14.4655,14.7635,2850400.0],["2011-09-15",14.8887,14.8973,14.6987,14.7807,3416400.0],["2011-09-16",14.8239,14.9016,14.6685,14.8153,3888200.0],["2011-09-19",14.5821,14.6167,14.3058,14.5562,2524400.0],["2011-09-20",14.5778,14.7591,14.4267,14.4698,2251000.0],["2011-09-21",14.4353,14.5389,14.1374,14.1503,3983600.0],["2011-09-22",13.8135,13.8135,13.3515,13.4983,4237000.0],["2011-09-23",13.4206,13.6365,13.3169,13.3644,2959400.0],["2011-09-26",13.5199,13.5976,13.2435,13.5803,3074600.0],["2011-09-27",13.9042,14.1633,13.8135,13.8869,4146400.0],["2011-09-28",13.9171,13.9517,13.4983,13.5069,2903200.0],["2011-09-29",13.7833,13.8524,13.3731,13.6494,2769200.0],["2011-09-30",13.5112,13.6753,13.3256,13.3946,3473200.0],["2011-10-03",13.2953,13.4637,13.0449,13.0492,4371000.0],["2011-10-04",12.8678,13.6105,12.8203,13.6019,6583200.0],["2011-10-05",13.6494,13.8567,13.5199,13.684,4231600.0],["2011-10-06",13.5933,14.051,13.5156,14.0424,3824800.0],["2011-10-07",14.1805,14.1892,13.8437,14.0121,3682400.0],["2011-10-10",14.2583,14.3964,14.1935,14.3964,1925000.0],["2011-10-11",14.2539,14.4914,14.2108,14.4742,2463000.0],["2011-10-12",14.5001,14.716,14.4267,14.513,4091000.0],["2011-10-13",14.3748,14.5217,14.2712,14.4483,2805200.0],["2011-10-14",14.5994,14.7073,14.4742,14.6642,3939200.0],["2011-10-17",14.5605,14.6296,14.3878,14.4483,2226600.0],["2011-10-18",14.4612,14.906,14.2928,14.798,2866400.0],["2011-10-19",14.8326,15.0441,14.6987,14.7203,3167600.0],["2011-10-20",14.7851,14.9794,14.621,14.9103,2584600.0],["2011-10-21",15.096,15.1132,14.8714,15.0355,1931400.0],["2011-10-24",15.096,15.2255,15.0312,15.1564,1219600.0],["2011-10-25",15.1219,15.2212,14.8369,14.8585,2455200.0],["2011-10-26",15.0657,15.1176,14.7462,14.9966,2782600.0],["2011-10-27",14.7678,15.5537,14.7635,15.4285,4081800.0],["2011-10-28",15.4155,15.5925,15.3335,15.3982,2702800.0],["2011-10-31",15.2816,15.4112,14.9276,14.9276,3605400.0],["2011-11-01",14.5519,14.7937,14.4051,14.5951,5554200.0],["2011-11-02",14.8023,14.9362,14.5389,14.6555,4254200.0],["2011-11-03",14.8067,15.083,14.716,15.0355,3226400.0],["2011-11-04",14.9319,15.1132,14.7635,15.0571,2203400.0],["2011-11-07",15.0916,15.1219,14.8973,15.0528,3387400.0],["2011-11-08",15.1132,15.3896,14.9751,15.3248,3391400.0],["2011-11-09",15.0355,15.1175,14.6382,14.7073,3814800.0],["2011-11-10",14.8585,14.9923,14.7894,14.893,3203200.0],["2011-11-11",15.0916,15.381,15.0916,15.2903,2624000.0],["2011-11-14",15.2126,15.2687,14.9448,15.0096,2237000.0],["2011-11-15",14.9232,15.096,14.7635,15.0053,2160400.0],["2011-11-16",14.798,15.0614,14.7419,14.8023,2593200.0],["2011-11-17",14.8023,14.9232,14.5303,14.6598,3360200.0],["2011-11-18",14.7721,14.798,14.5778,14.6426,2681800.0],["2011-11-21",14.4267,14.5951,14.3964,14.4828,3235800.0],["2011-11-22",14.4483,14.513,14.3058,14.3662,3205000.0],["2011-11-23",14.2151,14.3705,14.1676,14.2712,2536400.0],["2011-11-25",14.2755,14.4482,14.2755,14.3273,1207800.0],["2011-11-28",14.6685,14.716,14.5476,14.6685,2219800.0],["2011-11-29",14.6771,14.8372,14.6209,14.7117,2069800.0],["2011-11-30",15.1531,15.2137,15.0103,15.192,4616200.0],["2011-12-01",15.1488,15.2656,15.0839,15.1574,1852600.0],["2011-12-02",15.2613,15.3392,15.0795,15.1098,1926000.0],["2011-12-05",15.2829,15.4344,15.1704,15.2353,2654200.0],["2011-12-06",15.3521,15.443,15.1834,15.192,1957600.0],["2011-12-07",15.1315,15.2396,15.0363,15.1747,2003200.0],["2011-12-08",15.0968,15.1531,14.8329,14.8632,2017400.0],["2011-12-09",14.8935,15.2093,14.8675,15.1098,1636200.0],["2011-12-12",14.967,14.9973,14.7464,14.8459,1973000.0],["2011-12-13",14.9108,15.0795,14.755,14.8069,2611000.0],["2011-12-14",14.7507,14.98,14.7117,14.7853,2394000.0],["2011-12-15",14.9238,15.0925,14.8069,15.0622,3593600.0],["2011-12-16",15.1358,15.2353,14.9238,14.9843,3458200.0],["2011-12-19",14.9887,15.1618,14.8675,14.9627,2319600.0],["2011-12-20",15.1877,15.3694,15.1271,15.1877,2458000.0],["2011-12-21",15.231,15.3435,15.1444,15.3305,2189800.0],["2011-12-22",15.3608,15.4906,15.3002,15.4344,1761000.0],["2011-12-23",15.5252,15.5339,15.3824,15.4906,1045800.0],["2011-12-27",15.4906,15.6031,15.469,15.5252,820000.0],["2011-12-28",15.5166,15.5339,15.1791,15.192,1182000.0],["2011-12-29",15.2613,15.5166,15.218,15.4906,1002400.0],["2011-12-30",15.4517,15.5512,15.443,15.4517,1043400.0],["2012-01-03",15.681,15.7675,15.5382,15.7156,1907200.0],["2012-01-04",15.6637,15.7935,15.6031,15.6853,2722600.0],["2012-01-05",15.6204,15.7719,15.43,15.694,1831000.0],["2012-01-06",15.7243,16.0877,15.6117,16.0618,2804600.0],["2012-01-09",16.0661,16.1483,15.9103,15.9363,2728200.0],["2012-01-10",16.0488,16.1267,15.8757,15.9493,2138600.0],["2012-01-11",15.9319,16.0271,15.8411,15.9709,1342400.0],["2012-01-12",16.2911,16.3863,16.1916,16.3647,2309200.0],["2012-01-13",16.2478,16.3127,16.0964,16.2868,1766800.0],["2012-01-17",16.3387,16.4122,16.0228,16.0704,1989800.0],["2012-01-18",16.0055,16.3387,15.9622,16.3084,1423800.0],["2012-01-19",16.3214,16.594,16.2824,16.5074,2190800.0],["2012-01-20",16.5291,16.5507,16.3776,16.4036,2045800.0],["2012-01-23",16.356,16.4858,16.2262,16.3517,1354400.0],["2012-01-24",16.3776,16.4599,16.2651,16.3344,1842600.0],["2012-01-25",16.2738,16.3906,16.0445,16.3127,3046600.0],["2012-01-26",16.3993,17.1695,16.144,17.031,4291800.0],["2012-01-27",17.0829,17.3296,16.9142,17.0656,3930800.0],["2012-01-30",16.8666,17.031,16.8493,16.9531,2190000.0],["2012-01-31",16.9921,17.057,16.8839,16.9877,2090600.0],["2012-02-01",17.0699,17.5892,17.0699,17.4464,3917600.0],["2012-02-02",17.4334,17.4334,17.1781,17.1781,2135600.0],["2012-02-03",17.3079,17.4118,17.2084,17.2214,2481400.0],["2012-02-06",17.1695,17.3209,17.1522,17.3079,1849000.0],["2012-02-07",17.2517,17.3988,17.1824,17.2214,2273600.0],["2012-02-08",17.2517,17.3728,17.1781,17.243,2313200.0],["2012-02-09",17.2647,17.3512,17.1349,17.3252,1854400.0],["2012-02-10",17.1565,17.2517,17.005,17.2257,1825200.0],["2012-02-13",17.3296,17.4377,17.23,17.2906,1525600.0],["2012-02-14",17.2344,17.282,17.1392,17.2517,1077600.0],["2012-02-15",17.2733,17.3382,17.1522,17.1911,1644200.0],["2012-02-16",17.2084,17.4767,17.1175,17.4464,1473200.0],["2012-02-17",17.5243,17.5243,17.3079,17.3555,1387600.0],["2012-02-21",17.3599,17.52,17.3296,17.4118,1086600.0],["2012-02-22",17.3815,17.4507,17.1522,17.1781,1467200.0],["2012-02-23",17.1781,17.295,17.1781,17.243,2037400.0],["2012-02-24",17.2733,17.3901,17.1608,17.2127,1484800.0],["2012-02-27",17.1651,17.3209,17.0786,17.2647,1644600.0],["2012-02-28",17.308,17.4512,17.282,17.3818,1722000.0],["2012-02-29",17.3731,17.5423,17.2907,17.3861,3000600.0],["2012-03-01",17.4035,17.5163,17.2733,17.3427,2099400.0],["2012-03-02",17.3254,17.3991,17.1909,17.269,1732600.0],["2012-03-05",17.2516,17.282,17.1475,17.2169,1916200.0],["2012-03-06",17.0478,17.0781,16.9523,17.0391,4373800.0],["2012-03-07",17.0868,17.1562,17.0131,17.1172,1876400.0],["2012-03-08",17.1953,17.3818,17.1606,17.295,2606800.0],["2012-03-09",17.2907,17.4078,17.1822,17.23,1344600.0],["2012-03-12",17.1909,17.2994,17.1432,17.2169,1796200.0],["2012-03-13",17.269,17.5466,17.2256,17.5163,1996600.0],["2012-03-14",17.4816,17.577,17.4165,17.4816,1938400.0],["2012-03-15",17.4729,17.6637,17.4512,17.6247,1421400.0],["2012-03-16",17.6204,17.9544,17.6204,17.9544,5150600.0],["2012-03-19",17.9848,18.1279,17.9414,17.9544,1738400.0],["2012-03-20",17.8546,18.0238,17.8156,17.9023,1817800.0],["2012-03-21",17.9414,17.9804,17.8156,17.8199,1646400.0],["2012-03-22",17.6594,17.7939,17.5726,17.7115,1801200.0],["2012-03-23",17.7679,17.8416,17.6507,17.8242,1979200.0],["2012-03-26",17.9631,18.0195,17.8763,18.0151,1769600.0],["2012-03-27",18.0368,18.4142,17.9327,18.3708,3198200.0],["2012-03-28",18.3318,18.4315,18.2754,18.4099,3619400.0],["2012-03-29",18.2841,18.5704,18.1669,18.5443,2873600.0],["2012-03-30",18.6354,18.6484,18.4489,18.6007,2944400.0],["2012-04-02",18.4532,18.7265,18.4532,18.6962,2709000.0],["2012-04-03",18.7179,18.9,18.6658,18.8914,3316400.0],["2012-04-04",18.7829,18.9564,18.6658,18.9217,3229600.0],["2012-04-05",18.861,18.9304,18.7786,18.9,2258200.0],["2012-04-09",18.6831,18.848,18.6268,18.8393,3116400.0],["2012-04-10",18.7786,18.8263,18.3578,18.4142,3719400.0],["2012-04-11",18.8133,18.9,18.5183,18.5357,2515400.0],["2012-04-12",18.5617,18.6571,18.514,18.5704,3612400.0],["2012-04-13",18.54,18.6831,18.5313,18.553,2842400.0],["2012-04-16",18.4055,18.5964,18.2841,18.5573,3511000.0],["2012-04-17",18.7178,18.7786,18.5183,18.7178,1859200.0],["2012-04-18",18.6484,18.7656,18.6398,18.6658,2374400.0],["2012-04-19",18.6745,18.9,18.6701,18.7829,3077600.0],["2012-04-20",18.822,18.9564,18.7786,18.8783,1606000.0],["2012-04-23",18.7439,18.7439,18.4532,18.5964,2060800.0],["2012-04-24",18.6007,18.7048,18.527,18.6354,1569600.0],["2012-04-25",18.7699,18.8436,18.6181,18.6528,3515600.0],["2012-04-26",18.5357,18.5357,18.0064,18.0585,5576200.0],["2012-04-27",18.1279,18.2277,18.0064,18.1236,2654200.0],["2012-04-30",18.1322,18.219,18.0672,18.1149,4776000.0],["2012-05-01",18.1105,18.3144,18.0975,18.1452,2150400.0],["2012-05-02",18.0238,18.0715,17.937,17.9891,3384400.0],["2012-05-03",17.9847,18.1452,17.937,17.9804,2414600.0],["2012-05-04",17.9587,17.9717,17.6638,17.6811,2501800.0],["2012-05-07",17.6507,17.7722,17.6204,17.7505,1593000.0],["2012-05-08",17.6247,17.7679,17.3731,17.7505,3139800.0],["2012-05-09",17.5857,17.924,17.5596,17.7462,2107200.0],["2012-05-10",17.8459,17.9327,17.7115,17.898,2224400.0],["2012-05-11",17.7679,17.8937,17.7332,17.7679,1177600.0],["2012-05-14",17.6117,17.6724,17.5206,17.5596,1739200.0],["2012-05-15",17.5293,17.6464,17.4642,17.4989,1609200.0],["2012-05-16",17.5293,17.5553,17.269,17.308,2850800.0],["2012-05-17",17.308,17.3427,16.8699,16.8699,2334400.0],["2012-05-18",17.0304,17.0304,16.7268,16.7702,1765800.0],["2012-05-21",16.7701,17.0348,16.653,17.0348,2011000.0],["2012-05-22",17.0781,17.1519,16.8699,16.9437,2087200.0],["2012-05-23",16.8656,17.1822,16.6921,17.1475,1812000.0],["2012-05-24",17.1562,17.2907,17.1172,17.2907,2383000.0],["2012-05-25",17.3297,17.3948,17.256,17.2994,1926200.0],["2012-05-29",17.3948,17.5683,17.3558,17.5076,2034800.0],["2012-05-30",17.4076,17.5206,17.3641,17.3945,2928800.0],["2012-05-31",17.3554,17.438,17.1162,17.3815,3867200.0],["2012-06-01",17.1249,17.251,17.0423,17.1032,2008800.0],["2012-06-04",17.1032,17.2206,16.951,17.1945,2739400.0],["2012-06-05",17.0988,17.3075,17.0205,17.2597,1702800.0],["2012-06-06",17.3554,17.638,17.3554,17.638,1692000.0],["2012-06-07",17.7772,17.8772,17.5163,17.5424,1763200.0],["2012-06-08",17.4684,17.9077,17.351,17.8946,2487200.0],["2012-06-11",17.9859,18.0816,17.7163,17.725,1751000.0],["2012-06-12",17.7815,17.9164,17.638,17.9033,1758400.0],["2012-06-13",17.8642,17.9816,17.7641,17.8729,3112800.0],["2012-06-14",17.899,18.1729,17.8642,18.0729,1663800.0],["2012-06-15",18.1381,18.6469,18.1381,18.5904,4153800.0],["2012-06-18",18.4904,18.5426,18.3512,18.4773,2065800.0],["2012-06-19",18.5687,18.6643,18.5121,18.573,1415200.0],["2012-06-20",18.573,18.573,18.3382,18.4556,2007600.0],["2012-06-21",18.4512,18.4947,17.9903,18.0381,1578400.0],["2012-06-22",18.086,18.186,17.9424,18.1077,1252200.0],["2012-06-25",17.8294,17.8294,17.5511,17.5728,1598000.0],["2012-06-26",17.5598,17.5989,17.2858,17.4076,2457400.0],["2012-06-27",17.4163,17.5467,17.3597,17.4641,1857800.0],["2012-06-28",17.3858,17.6641,17.3249,17.6424,1684000.0],["2012-06-29",17.9338,18.0164,17.7816,17.8511,2288000.0],["2012-07-02",17.8685,17.9207,17.4989,17.6207,2059200.0],["2012-07-03",17.6033,17.8511,17.5772,17.8511,927000.0],["2012-07-05",17.7902,17.8816,17.7424,17.7468,1224800.0],["2012-07-06",17.6163,17.7163,17.5859,17.6467,1047000.0],["2012-07-09",17.6598,17.7163,17.4554,17.6033,1365400.0],["2012-07-10",17.7076,17.8424,17.5815,17.7337,2399000.0],["2012-07-11",17.6989,17.712,17.425,17.5598,2186200.0],["2012-07-12",17.4858,17.5076,17.2597,17.4163,1700200.0],["2012-07-13",17.4902,18.0033,17.4554,17.9294,2008800.0],["2012-07-16",17.9642,17.9642,17.7381,17.8294,1670200.0],["2012-07-17",17.9294,18.0338,17.812,17.9946,1409600.0],["2012-07-18",17.9207,18.0642,17.8946,18.0512,1698600.0],["2012-07-19",18.1077,18.4208,18.0686,18.3991,2066400.0],["2012-07-20",18.2686,18.286,18.0773,18.1642,1555800.0],["2012-07-23",17.899,18.0425,17.7598,17.9772,976200.0],["2012-07-24",17.9381,18.0251,17.6076,17.7555,1531400.0],["2012-07-25",17.8381,17.8424,17.5206,17.625,2100800.0],["2012-07-26",18.3034,18.486,17.6424,17.812,3100400.0],["2012-07-27",17.9251,18.2816,17.7815,18.2164,2481600.0],["2012-07-30",18.1903,18.2556,18.0338,18.2208,1449600.0],["2012-07-31",18.1947,18.2642,18.0642,18.0729,1477800.0],["2012-08-01",18.0642,18.0773,17.5598,17.5859,2648800.0],["2012-08-02",17.4467,17.5163,17.1032,17.2206,2487200.0],["2012-08-03",17.4902,17.9555,17.4902,17.8729,2030000.0],["2012-08-06",17.8903,18.0251,17.8598,17.9424,1231200.0],["2012-08-07",18.0077,18.1729,17.812,18.0642,1803400.0],["2012-08-08",17.8772,18.1773,17.7598,18.012,2410800.0],["2012-08-09",17.9816,18.2251,17.9816,18.1468,1112800.0],["2012-08-10",18.1033,18.2729,18.0077,18.2686,947000.0],["2012-08-13",18.2208,18.2903,18.1642,18.2729,782600.0],["2012-08-14",18.3382,18.373,18.2425,18.2686,1272600.0],["2012-08-15",18.2425,18.6034,18.2251,18.5469,2027200.0],["2012-08-16",18.5252,18.8122,18.4904,18.76,1412200.0],["2012-08-17",18.8165,18.8731,18.6904,18.7252,1453000.0],["2012-08-20",18.6991,18.7904,18.5469,18.66,933800.0],["2012-08-21",18.6469,18.6861,18.4165,18.4512,1154800.0],["2012-08-22",18.4164,18.6121,18.3295,18.5947,1601800.0],["2012-08-23",18.586,18.586,18.3164,18.3382,1018000.0],["2012-08-24",18.299,18.3556,18.2338,18.3208,859800.0],["2012-08-27",18.3251,18.3773,18.2295,18.2425,770000.0],["2012-08-28",18.2468,18.3077,18.1642,18.2121,837400.0],["2012-08-29",18.1512,18.2512,18.1207,18.2121,1046600.0],["2012-08-30",18.1685,18.2992,18.1292,18.2251,1270800.0],["2012-08-31",18.308,18.5172,18.3036,18.3821,1661400.0],["2012-09-04",18.3821,18.3821,18.0987,18.2121,1299200.0],["2012-09-05",18.2251,18.478,18.1685,18.3864,1588400.0],["2012-09-06",18.478,18.6698,18.478,18.6087,1249800.0],["2012-09-07",18.6872,18.7177,18.6087,18.648,968600.0],["2012-09-10",18.5695,18.7439,18.5434,18.6087,1056000.0],["2012-09-11",18.6828,18.7875,18.6131,18.7221,956200.0],["2012-09-12",18.6698,18.8354,18.5521,18.7569,2764400.0],["2012-09-13",18.7482,19.0882,18.7003,18.9793,1689200.0],["2012-09-14",19.0054,19.0621,18.8136,18.8659,2156600.0],["2012-09-17",18.831,18.8964,18.7395,18.8093,1241200.0],["2012-09-18",18.7831,18.8354,18.6305,18.7962,1651600.0],["2012-09-19",18.7962,18.8311,18.6175,18.7308,1925600.0],["2012-09-20",18.6305,18.6872,18.5216,18.6044,1768200.0],["2012-09-21",18.7918,18.818,18.5128,18.5303,1973600.0],["2012-09-24",18.4823,18.7221,18.4344,18.5695,1075000.0],["2012-09-25",18.5826,18.6785,18.4039,18.4039,1291800.0],["2012-09-26",18.4039,18.4562,18.1598,18.4387,1619400.0],["2012-09-27",18.6349,18.6567,18.3167,18.4605,1294800.0],["2012-09-28",18.3821,18.5128,18.2905,18.4431,1392200.0],["2012-10-01",18.5303,18.6392,18.4213,18.5128,1981200.0],["2012-10-02",18.4867,18.5303,18.3167,18.3908,1120200.0],["2012-10-03",18.43,18.6436,18.321,18.5521,819400.0],["2012-10-04",18.6436,18.7395,18.5913,18.6349,770800.0],["2012-10-05",18.7351,18.94,18.6523,18.6523,1390200.0],["2012-10-08",18.6218,18.648,18.5826,18.6,1124400.0],["2012-10-09",18.6175,18.6872,18.4213,18.4213,1026600.0],["2012-10-10",18.2818,18.3298,18.0551,18.1118,2122200.0],["2012-10-11",18.2121,18.2121,18.0551,18.0944,1482200.0],["2012-10-12",18.0638,18.09,17.92,18.0072,1651600.0],["2012-10-15",18.0115,18.2208,17.9331,18.2077,1065400.0],["2012-10-16",18.2731,18.5128,18.2338,18.478,1172800.0],["2012-10-17",18.5259,18.8441,18.4387,18.7569,1321800.0],["2012-10-18",18.6436,18.7875,18.5085,18.7221,1356800.0],["2012-10-19",18.7221,18.7439,18.5128,18.5957,1294800.0],["2012-10-22",18.5434,18.6828,18.4649,18.6087,784000.0],["2012-10-23",18.369,18.4082,18.2077,18.308,1131600.0],["2012-10-24",18.3908,18.4169,18.1772,18.2775,1318200.0],["2012-10-25",18.7439,18.7439,18.4126,18.5259,1715000.0],["2012-10-26",18.5564,18.7395,18.539,18.661,2103400.0],["2012-10-31",18.7046,18.9052,18.5303,18.6698,1242800.0],["2012-11-01",18.6436,18.9444,18.6174,18.9313,1411800.0],["2012-11-02",19.0098,19.0708,18.8354,18.9095,1486400.0],["2012-11-05",18.7918,18.8616,18.6698,18.8354,1778800.0],["2012-11-06",18.8964,19.2103,18.8398,19.1928,1762400.0],["2012-11-07",19.0926,19.2713,18.831,19.1623,2111600.0],["2012-11-08",19.1667,19.219,18.9749,18.9749,1541400.0],["2012-11-09",18.9662,19.3236,18.8572,19.1144,1958600.0],["2012-11-12",19.1405,19.1972,19.0054,19.049,1240200.0],["2012-11-13",18.9749,19.1841,18.8834,18.9051,1869200.0],["2012-11-14",18.8921,19.0708,18.7395,18.7439,1929000.0],["2012-11-15",18.7439,19.001,18.7439,18.8485,2329400.0],["2012-11-16",18.818,18.9051,18.5782,18.8921,5891600.0],["2012-11-19",19.0228,19.5634,18.9051,19.4631,3337200.0],["2012-11-20",19.4413,19.5241,19.2975,19.5067,2441600.0],["2012-11-21",19.5111,19.5677,19.3149,19.4457,1431800.0],["2012-11-23",19.5329,19.6462,19.4064,19.6462,722600.0],["2012-11-26",19.4675,19.5329,19.2844,19.5198,2316400.0],["2012-11-27",19.4587,19.5285,19.2452,19.4544,2134800.0],["2012-11-28",19.4108,19.5241,19.2931,19.5023,1762000.0],["2012-11-29",19.5722,19.6596,19.3887,19.546,1451000.0],["2012-11-30",19.5548,19.6247,19.4805,19.5242,2490800.0],["2012-12-03",19.6247,19.6684,19.179,19.1965,2659800.0],["2012-12-04",19.2402,19.2533,19.0742,19.0917,2399200.0],["2012-12-05",19.0698,19.2184,18.9257,19.0523,2148800.0],["2012-12-06",19.0742,19.3145,18.9606,19.3057,1772400.0],["2012-12-07",19.332,19.3451,19.1747,19.2883,925400.0],["2012-12-10",19.297,19.4892,19.2271,19.4587,1839600.0],["2012-12-11",19.4849,19.6028,19.3888,19.5504,1871200.0],["2012-12-12",19.5941,19.6116,19.38,19.4281,1964600.0],["2012-12-13",19.4193,19.6509,19.4193,19.463,1297400.0],["2012-12-14",19.4019,19.4674,19.2446,19.332,2932600.0],["2012-12-17",19.2315,19.3451,19.179,19.3101,2651200.0],["2012-12-18",19.2795,19.4543,19.1659,19.3101,2607800.0],["2012-12-19",19.3451,19.5591,19.3451,19.4718,1719400.0],["2012-12-20",19.4674,19.8606,19.4368,19.8606,2139400.0],["2012-12-21",19.6116,19.8649,19.498,19.5722,3783000.0],["2012-12-24",19.5679,19.7557,19.5154,19.6684,805400.0],["2012-12-26",19.712,19.7863,19.6072,19.6203,1389800.0],["2012-12-27",19.6421,19.6509,19.3014,19.5023,1422800.0],["2012-12-28",19.3756,19.4499,19.2708,19.3494,1152000.0],["2012-12-31",19.2883,19.5548,19.2446,19.5504,1424600.0],["2013-01-02",19.8431,20.1271,19.8038,20.1183,1903400.0],["2013-01-03",20.1402,20.3368,20.0834,20.2887,2478800.0],["2013-01-04",20.3543,20.3543,20.1751,20.3149,1619600.0],["2013-01-07",20.2275,20.28,20.1227,20.1358,1119000.0],["2013-01-08",19.8693,19.9785,19.7033,19.8387,2208200.0],["2013-01-09",19.9043,20.0572,19.8518,19.9261,1241400.0],["2013-01-10",19.9436,19.996,19.83,19.9261,1175200.0],["2013-01-11",19.9436,19.9523,19.7645,19.8344,1048200.0],["2013-01-14",19.83,20.0484,19.7732,19.9174,1459400.0],["2013-01-15",19.8082,20.031,19.7601,19.996,1155200.0],["2013-01-16",19.9305,19.9654,19.7601,19.8824,1337400.0],["2013-01-17",19.9174,20.3237,19.8868,20.2319,1615400.0],["2013-01-18",20.1795,20.4023,20.1358,20.3805,1666000.0],["2013-01-22",20.3805,20.529,20.2844,20.3324,1407600.0],["2013-01-23",20.2931,20.4285,20.2232,20.3237,1096200.0],["2013-01-24",20.3543,20.4853,20.2407,20.3237,1658400.0],["2013-01-25",20.3936,20.3936,20.2669,20.363,1112200.0],["2013-01-28",20.3674,20.3674,20.1271,20.1402,1257800.0],["2013-01-29",20.1533,20.2057,20.0834,20.1926,2269200.0],["2013-01-30",20.2407,20.3674,20.0616,20.0659,2094800.0],["2013-01-31",19.7252,19.9436,19.3276,19.4499,3333200.0],["2013-02-01",19.5373,19.9742,19.3975,19.9174,4103000.0],["2013-02-04",19.8169,19.8649,19.5635,19.6378,1981200.0],["2013-02-05",19.7208,19.9305,19.7077,19.8955,1675800.0],["2013-02-06",19.8038,19.8737,19.6727,19.8038,1649800.0],["2013-02-07",19.8387,20.0091,19.7339,19.7514,1360000.0],["2013-02-08",19.7776,19.8868,19.7383,19.8169,1242200.0],["2013-02-11",19.8082,19.8125,19.5242,19.7208,1868000.0],["2013-02-12",19.7863,19.7994,19.6116,19.6116,1978800.0],["2013-02-13",19.7426,19.7514,19.5504,19.747,1668400.0],["2013-02-14",19.6858,19.7994,19.664,19.7514,1828200.0],["2013-02-15",19.9305,20.1271,19.7994,19.8955,2723400.0],["2013-02-19",19.913,19.948,19.6596,19.6989,2116800.0],["2013-02-20",19.6684,19.7514,19.4412,19.4543,1933600.0],["2013-02-21",19.3669,19.3975,19.2053,19.2489,1897600.0],["2013-02-22",19.3407,19.4674,19.2053,19.3713,2407400.0],["2013-02-25",19.4936,19.5373,18.9868,18.9868,1505400.0],["2013-02-26",19.048,19.1747,18.8994,19.1397,1403800.0],["2013-02-27",19.1266,19.4815,19.0302,19.4158,1464200.0],["2013-02-28",19.3983,19.5954,19.3851,19.4596,2080800.0],["2013-03-01",19.4289,19.4289,19.2405,19.3763,1783000.0],["2013-03-04",19.3106,19.3457,19.1397,19.2756,1821400.0],["2013-03-05",19.3325,19.464,19.258,19.3632,1288000.0],["2013-03-06",19.4859,19.5385,19.3413,19.3983,1473600.0],["2013-03-07",19.4465,19.5691,19.4465,19.4815,1284800.0],["2013-03-08",19.5604,19.6612,19.5253,19.6524,1505800.0],["2013-03-11",19.6086,19.7532,19.5078,19.7356,1498600.0],["2013-03-12",19.7488,19.7795,19.6173,19.7576,1125000.0],["2013-03-13",19.7795,20.0774,19.6436,20.0599,2645600.0],["2013-03-14",20.1125,20.1738,19.9942,20.1651,1815600.0],["2013-03-15",20.1344,20.2264,20.0424,20.1607,3144000.0],["2013-03-18",19.9591,20.1826,19.9504,20.073,1521600.0],["2013-03-19",20.1388,20.2264,19.9854,20.1519,1855000.0],["2013-03-20",20.2439,20.3184,20.1651,20.2483,1335200.0],["2013-03-21",20.1432,20.2702,20.0774,20.0906,1543800.0],["2013-03-22",20.1256,20.1695,19.9504,20.0993,1475600.0],["2013-03-25",20.1563,20.2746,20.1169,20.187,1218200.0],["2013-03-26",20.2702,20.371,20.1432,20.3666,1354800.0],["2013-03-27",20.2483,20.7698,20.1563,20.7435,2041200.0],["2013-03-28",20.7391,20.8705,20.6514,20.8486,1638800.0],["2013-04-01",20.8048,20.8968,20.6295,20.7259,828400.0],["2013-04-02",20.761,21.0458,20.7347,21.037,1900400.0],["2013-04-03",21.0151,21.0633,20.463,20.5813,1654200.0],["2013-04-04",20.6164,20.704,20.5507,20.6558,1136400.0],["2013-04-05",20.4806,20.6208,20.3666,20.5901,1364800.0],["2013-04-08",20.5945,20.7172,20.4455,20.7128,1246400.0],["2013-04-09",20.7216,20.8662,20.6558,20.7785,1199600.0],["2013-04-10",20.8662,21.1072,20.8355,21.1072,1317800.0],["2013-04-11",21.1247,21.2518,21.0721,21.0896,1502000.0],["2013-04-12",21.0327,21.1597,20.7698,20.9845,1252000.0],["2013-04-15",20.7391,20.761,20.2921,20.3272,1940800.0],["2013-04-16",20.428,20.7172,20.3141,20.5638,1956800.0],["2013-04-17",20.4367,20.4849,20.0993,20.4104,1702400.0],["2013-04-18",20.5244,20.5901,20.0906,20.1344,1336400.0],["2013-04-19",20.2045,20.4324,20.1826,20.3447,1578800.0],["2013-04-22",20.3929,20.5375,20.2133,20.4718,916200.0],["2013-04-23",20.5463,20.6339,20.4017,20.5857,967800.0],["2013-04-24",20.6777,20.8618,20.6646,20.7435,1159800.0],["2013-04-25",19.5867,20.2746,19.3851,19.7576,8185000.0],["2013-04-26",19.6962,19.7532,19.1923,19.2931,4464000.0],["2013-04-29",19.2931,19.5867,19.1573,19.4815,3415800.0],["2013-04-30",19.4596,19.5209,19.223,19.3325,3751200.0],["2013-05-01",19.3369,19.6305,19.3369,19.5823,2916400.0],["2013-05-02",19.6042,19.8452,19.6042,19.6962,1790200.0],["2013-05-03",19.8408,20.2001,19.7926,19.8671,2667000.0],["2013-05-06",19.7663,19.9197,19.7663,19.8934,2336200.0],["2013-05-07",19.8452,20.0117,19.7707,19.9328,1941000.0],["2013-05-08",19.8452,19.9898,19.8277,19.9022,1695200.0],["2013-05-09",19.9241,20.1388,19.854,20.1081,2426800.0],["2013-05-10",20.1519,20.2439,20.0161,20.1432,2505800.0],["2013-05-13",20.0205,20.0993,19.9328,19.981,2454600.0],["2013-05-14",19.9635,20.1256,19.9416,20.0073,2402600.0],["2013-05-15",19.9372,20.038,19.8364,19.9679,2850400.0],["2013-05-16",19.8583,20.0205,19.8058,19.8321,3236600.0],["2013-05-17",19.9547,20.1256,19.9197,20.0468,5067400.0],["2013-05-20",20.038,20.2264,20.038,20.1826,1574400.0],["2013-05-21",20.1826,20.4192,20.1519,20.2834,3203600.0],["2013-05-22",20.2308,20.3754,19.9635,20.0073,2164000.0],["2013-05-23",19.8803,20.1125,19.8058,19.8321,2594600.0],["2013-05-24",19.6743,19.8058,19.407,19.4508,3058800.0],["2013-05-28",19.5998,19.7619,19.4377,19.499,3384800.0],["2013-05-29",19.4158,19.4508,19.1792,19.2537,2479800.0],["2013-05-30",19.2756,19.3635,19.135,19.1438,2314000.0],["2013-05-31",19.0559,19.2668,18.9636,18.968,3451400.0],["2013-06-03",18.9548,19.0735,18.5768,19.0559,3672600.0],["2013-06-04",19.0031,19.1921,18.9284,19.0559,2811600.0],["2013-06-05",18.9592,19.0295,18.7395,18.7746,2414000.0],["2013-06-06",18.7439,18.8274,18.6384,18.8186,1706000.0],["2013-06-07",18.8977,19.1745,18.8757,19.1526,2095200.0],["2013-06-10",19.1833,19.1877,19.0251,19.0866,908200.0],["2013-06-11",18.8757,18.9988,18.7746,18.8537,1777800.0],["2013-06-12",18.946,18.9812,18.6208,18.6516,2328800.0],["2013-06-13",18.6164,19.1218,18.6164,19.0735,2075000.0],["2013-06-14",19.0779,19.157,18.9812,19.0471,1884000.0],["2013-06-17",19.1526,19.2009,18.9416,19.0163,1499400.0],["2013-06-18",19.0119,19.0735,18.9109,18.9812,1196200.0],["2013-06-19",19.0383,19.2888,18.9548,18.9944,2038000.0],["2013-06-20",18.8493,18.8493,18.6208,18.7351,2187000.0],["2013-06-21",18.8581,18.8933,18.5812,18.6999,2734200.0],["2013-06-24",18.4846,18.5681,18.256,18.4714,1844600.0],["2013-06-25",18.5856,18.6032,18.3307,18.5153,1943000.0],["2013-06-26",18.5769,18.656,18.3439,18.4714,1197600.0],["2013-06-27",18.59,18.612,18.467,18.5197,1943400.0],["2013-06-28",18.467,18.5681,18.2472,18.256,4021200.0],["2013-07-01",18.3264,18.634,18.3176,18.3923,1572400.0],["2013-07-02",18.3835,18.5944,18.2868,18.5373,2006400.0],["2013-07-03",18.4802,18.5812,18.4274,18.4934,1095600.0],["2013-07-05",18.5285,18.7351,18.5241,18.6955,1086400.0],["2013-07-08",18.7351,18.8977,18.7087,18.8317,1810600.0],["2013-07-09",18.9021,19.2273,18.8845,19.1965,2258200.0],["2013-07-10",19.2009,19.425,19.135,19.4031,2259000.0],["2013-07-11",19.6843,19.8953,19.6404,19.8689,2261800.0],["2013-07-12",19.8382,19.9876,19.7854,19.9436,1627200.0],["2013-07-15",19.9261,19.9392,19.7766,19.825,1143800.0],["2013-07-16",19.8206,19.8733,19.6536,19.68,1320800.0],["2013-07-17",19.7107,19.7591,19.5261,19.5393,1404000.0],["2013-07-18",19.6536,19.9173,19.6096,19.8513,2756800.0],["2013-07-19",19.9348,19.9392,19.7283,19.8513,1247200.0],["2013-07-22",19.8557,20.1326,19.8074,20.0667,2044200.0],["2013-07-23",20.1018,20.159,20.0096,20.0623,2442400.0],["2013-07-24",20.0799,20.1194,19.9173,19.992,2280600.0],["2013-07-25",19.9261,20.1502,19.7459,19.8777,1728800.0],["2013-07-26",19.8557,19.8997,19.5965,19.7547,1466400.0],["2013-07-29",19.7459,19.803,19.6316,19.7195,905000.0],["2013-07-30",19.6975,19.825,19.6624,19.7547,1762600.0],["2013-07-31",19.7722,19.8689,19.6404,19.6843,1437800.0],["2013-08-01",19.7942,20.1062,19.7239,20.0271,1900800.0],["2013-08-02",19.9744,20.1854,19.9744,20.1502,1265000.0],["2013-08-05",20.1019,20.1722,19.8294,19.8997,1418000.0],["2013-08-06",19.8865,19.9393,19.4207,19.4602,3109000.0],["2013-08-07",19.4382,19.5964,19.3152,19.5086,1853800.0],["2013-08-08",19.5613,19.7898,19.5305,19.5833,1555600.0],["2013-08-09",19.5877,19.7503,19.5042,19.6316,1537000.0],["2013-08-12",19.5745,19.8601,19.5745,19.7591,1359200.0],["2013-08-13",19.7898,19.9217,19.7283,19.9041,1326200.0],["2013-08-14",19.8601,20.0008,19.8294,19.9524,1384200.0],["2013-08-15",19.8469,19.8865,19.5613,19.6228,1793600.0],["2013-08-16",19.7283,19.9129,19.6492,19.781,7444000.0],["2013-08-19",19.7239,20.014,19.6668,20.014,2413000.0],["2013-08-20",20.0096,20.4315,19.9656,20.2952,3315000.0],["2013-08-21",20.181,20.2293,19.9744,19.9744,2090200.0],["2013-08-22",19.948,20.2513,19.948,20.2293,1126000.0],["2013-08-23",20.1458,20.2733,19.9568,20.0843,1148000.0],["2013-08-26",20.0755,20.1502,19.9436,20.0008,1241200.0],["2013-08-27",19.7854,19.9085,19.7679,19.8074,1345400.0],["2013-08-28",19.803,19.847,19.5481,19.5657,1221600.0],["2013-08-29",19.5304,19.8786,19.4952,19.7508,1386400.0],["2013-08-30",19.7508,19.7993,19.526,19.5789,1337000.0],["2013-09-03",19.8125,19.9095,19.3673,19.5216,1259000.0],["2013-09-04",19.4908,19.6494,19.385,19.623,945000.0],["2013-09-05",19.6054,19.6582,19.5172,19.5789,1232800.0],["2013-09-06",19.5921,19.6847,19.4379,19.5701,890400.0],["2013-09-09",19.5392,19.8874,19.504,19.8478,1096400.0],["2013-09-10",19.9447,20.1122,19.8874,19.9712,1347200.0],["2013-09-11",19.98,20.0329,19.9051,19.9403,1324000.0],["2013-09-12",19.9315,19.9756,19.6186,19.6759,1261400.0],["2013-09-13",19.6582,19.7332,19.5084,19.5965,1064400.0],["2013-09-16",19.8478,20.1739,19.8257,20.1299,1428600.0],["2013-09-17",20.1299,20.2753,20.0197,20.1784,1679400.0],["2013-09-18",20.1387,20.5839,19.9491,20.4781,1951000.0],["2013-09-19",20.4737,20.6279,20.3062,20.3106,1113200.0],["2013-09-20",20.3414,20.434,20.0153,20.1828,3180400.0],["2013-09-23",20.0902,20.434,20.077,20.1122,1313400.0],["2013-09-24",20.0858,20.1739,20.0285,20.0285,792200.0],["2013-09-25",19.7552,20.1343,19.7023,20.0109,2856600.0],["2013-09-26",20.0682,20.2445,19.9183,20.0417,878200.0],["2013-09-27",19.8874,19.98,19.7861,19.8346,2683200.0],["2013-09-30",19.6803,19.883,19.5789,19.7817,2943000.0],["2013-10-01",19.7817,20.077,19.7332,20.0197,1397000.0],["2013-10-02",19.9139,20.099,19.7817,20.0505,2639000.0],["2013-10-03",20.0549,20.0682,19.6142,19.7905,1908800.0],["2013-10-04",19.7817,19.9712,19.6891,19.9183,1561800.0],["2013-10-07",19.7552,19.8963,19.645,19.7861,1026800.0],["2013-10-08",19.6979,19.8522,19.6494,19.6847,2033400.0],["2013-10-09",19.7023,19.7861,19.5216,19.6759,1755200.0],["2013-10-10",19.8434,19.9844,19.6186,19.7288,4138400.0],["2013-10-11",19.764,20.0549,19.6759,20.0461,2138200.0],["2013-10-14",19.9447,20.1122,19.8434,20.0858,1486000.0],["2013-10-15",20.002,20.0638,19.7376,19.7376,2371200.0],["2013-10-16",19.8654,19.9359,19.7376,19.9315,2077600.0],["2013-10-17",19.9051,20.3062,19.861,20.2885,2549000.0],["2013-10-18",20.3767,20.3811,20.1695,20.3502,1150400.0],["2013-10-21",20.337,20.4252,20.1828,20.2885,733000.0],["2013-10-22",20.3723,20.6015,20.3458,20.531,994600.0],["2013-10-23",20.3547,20.4076,19.9536,20.2797,3513800.0],["2013-10-24",20.7161,21.1524,20.6632,21.0951,3138000.0],["2013-10-25",21.1392,21.4918,21.126,21.4213,2413800.0],["2013-10-28",21.4301,21.5535,21.342,21.4962,1981200.0],["2013-10-29",21.5403,21.602,21.5051,21.5359,1574800.0],["2013-10-30",21.5844,21.6682,21.3552,21.3993,2437200.0],["2013-10-31",21.3993,21.6814,21.3155,21.5491,2884600.0],["2013-11-01",21.5668,21.7034,21.4169,21.5447,2088800.0],["2013-11-04",21.6241,21.8445,21.5624,21.8092,1711800.0],["2013-11-05",21.8048,21.9458,21.5888,21.8533,1906200.0],["2013-11-06",21.9018,22.1265,21.8577,22.056,2394600.0],["2013-11-07",22.0472,22.1927,21.7387,21.7563,1888600.0],["2013-11-08",21.7607,21.9414,21.7387,21.818,1761200.0],["2013-11-11",21.8356,21.9987,21.7695,21.915,1307000.0],["2013-11-12",21.8797,21.9018,21.6637,21.7475,1684600.0],["2013-11-13",21.6329,21.8048,21.5271,21.8048,2466000.0],["2013-11-14",21.8973,21.9282,21.7343,21.8356,1543800.0],["2013-11-15",22.1265,22.2235,21.9238,22.1133,2508400.0],["2013-11-18",22.1089,22.3249,22.056,22.1794,1241200.0],["2013-11-19",22.1838,22.3425,22.131,22.2632,1038200.0],["2013-11-20",22.2632,22.3513,21.9591,21.9767,1553800.0],["2013-11-21",22.0428,22.2632,22.0252,22.1794,1234600.0],["2013-11-22",22.1794,22.2411,21.9767,22.0428,1672000.0],["2013-11-25",22.1221,22.2323,22.0825,22.1265,1121200.0],["2013-11-26",22.1486,22.2764,22.0296,22.1574,1672200.0],["2013-11-27",22.2193,22.3651,22.1265,22.2811,912200.0],["2013-11-29",22.3386,22.3651,22.069,22.0867,1028600.0],["2013-12-02",22.0999,22.396,21.9806,22.1839,1367400.0],["2013-12-03",22.1353,22.1751,21.8171,21.9718,2034600.0],["2013-12-04",21.9276,22.0734,21.8083,21.932,1821400.0],["2013-12-05",21.8613,21.9939,21.7685,21.7994,1264400.0],["2013-12-06",22.0072,22.1795,21.9144,22.1176,1304400.0],["2013-12-09",22.1132,22.3077,22.0469,22.2546,1300200.0],["2013-12-10",22.1751,22.4933,22.1442,22.343,1956400.0],["2013-12-11",22.3165,22.3784,21.9806,22.0381,1561400.0],["2013-12-12",22.0248,22.122,21.9188,22.0337,1196400.0],["2013-12-13",22.0469,22.206,21.9276,22.0558,1251000.0],["2013-12-16",22.0867,22.3784,22.0292,22.3386,1486800.0],["2013-12-17",22.3121,22.3607,21.9541,22.1486,1431800.0],["2013-12-18",22.1839,22.6523,22.1044,22.617,2413800.0],["2013-12-19",22.5463,22.5728,22.2855,22.427,1784200.0],["2013-12-20",22.4712,22.564,22.3253,22.5065,2037400.0],["2013-12-23",22.5772,22.5816,22.4093,22.4888,891400.0],["2013-12-24",22.4888,22.7186,22.4888,22.6126,498400.0],["2013-12-26",22.6523,22.8114,22.5198,22.7584,1080600.0],["2013-12-27",22.7938,22.8777,22.7098,22.7938,759600.0],["2013-12-30",22.7761,22.8998,22.7142,22.8865,1067000.0],["2013-12-31",22.8689,22.9661,22.7054,22.8291,1421000.0],["2014-01-02",22.6479,22.8114,22.5949,22.7186,1234800.0],["2014-01-03",22.7496,22.9263,22.7275,22.8247,859800.0],["2014-01-06",22.8247,22.8954,22.5728,22.7407,1520000.0],["2014-01-07",22.7893,23.0324,22.7893,22.997,1309600.0],["2014-01-08",22.9617,23.0677,22.891,22.997,1178600.0],["2014-01-09",23.0722,23.1782,22.891,23.0501,1357600.0],["2014-01-10",23.1252,23.1252,22.8335,22.9484,1013000.0],["2014-01-13",22.8733,22.9352,22.4093,22.4402,1747000.0],["2014-01-14",22.4402,22.6391,22.4402,22.6302,1494800.0],["2014-01-15",22.6612,22.7275,22.4623,22.5286,1195000.0],["2014-01-16",22.5242,22.533,22.3872,22.5198,1021600.0],["2014-01-17",22.5949,22.5993,22.3121,22.3298,1335400.0],["2014-01-21",22.4181,22.4535,22.1751,22.343,1882000.0],["2014-01-22",22.4049,22.4535,22.2811,22.427,1325400.0],["2014-01-23",22.3563,22.4402,21.9939,22.1,1642000.0],["2014-01-24",21.9585,22.0116,21.468,21.4769,1663200.0],["2014-01-27",21.5255,21.9453,21.4017,21.4459,2423400.0],["2014-01-28",21.4724,21.5299,21.2603,21.331,2578600.0],["2014-01-29",21.1587,21.8481,21.1012,21.6846,3253200.0],["2014-01-30",22.891,23.3064,22.4093,22.8026,5109600.0],["2014-01-31",22.5198,22.8777,22.4314,22.6214,3363600.0],["2014-02-03",22.67,22.997,22.5861,22.6081,4389000.0],["2014-02-04",22.7098,22.7849,22.1927,22.6214,4138200.0],["2014-02-05",22.5154,22.9573,22.2237,22.8247,3344200.0],["2014-02-06",22.8247,22.9882,22.6744,22.9838,2677400.0],["2014-02-07",22.9705,23.3638,22.9086,23.3329,2457000.0],["2014-02-10",23.2799,23.5715,23.2622,23.5362,2242800.0],["2014-02-11",23.4787,23.9471,23.4389,23.8367,1899400.0],["2014-02-12",23.8809,24.0002,23.7394,23.7969,2726200.0],["2014-02-13",23.6687,24.2476,23.6422,24.0753,2211200.0],["2014-02-14",24.0532,24.23,23.9913,24.1416,2998600.0],["2014-02-18",24.1283,24.3802,24.1062,24.2476,2470000.0],["2014-02-19",24.1592,24.5526,24.1592,24.2653,1760200.0],["2014-02-20",24.2565,24.3537,24.062,24.1946,2060800.0],["2014-02-21",24.2565,24.4642,24.1548,24.2697,4473600.0],["2014-02-24",24.2697,24.4686,24.23,24.2521,1361400.0],["2014-02-25",24.2476,24.2962,24.1106,24.1725,1289200.0],["2014-02-26",24.2609,24.4332,24.2079,24.283,1195200.0],["2014-02-27",24.3007,24.4956,24.2697,24.4956,1462400.0],["2014-02-28",24.4912,24.7348,24.4823,24.6108,1199400.0],["2014-03-03",24.3361,24.5399,24.2697,24.469,1427000.0],["2014-03-04",24.7171,24.8057,24.5975,24.8013,2276600.0],["2014-03-05",24.8057,24.8057,24.6374,24.6994,1265800.0],["2014-03-06",24.8145,24.912,24.7127,24.7835,1265600.0],["2014-03-07",24.8544,24.9519,24.7304,24.8455,2220600.0],["2014-03-10",24.7968,24.8898,24.5665,24.5975,1351000.0],["2014-03-11",24.6196,24.6639,24.3361,24.3982,2227600.0],["2014-03-12",24.2476,24.3672,24.1014,24.1723,2072400.0],["2014-03-13",24.252,24.4425,24.0394,24.1634,2391200.0],["2014-03-14",24.1324,24.3007,23.9065,23.933,3553400.0],["2014-03-17",24.0172,24.19,23.9773,24.1545,1406400.0],["2014-03-18",24.2033,24.314,24.1191,24.1811,1387600.0],["2014-03-19",24.1944,24.2874,23.7957,23.9153,1748000.0],["2014-03-20",23.8135,23.9375,23.7382,23.8002,1913800.0],["2014-03-21",23.9685,24.0571,23.747,23.9375,4203400.0],["2014-03-24",23.9685,24.0526,23.5831,23.6673,1668200.0],["2014-03-25",23.7381,23.8755,23.654,23.7293,1440400.0],["2014-03-26",23.8046,23.871,23.5831,23.6141,1675000.0],["2014-03-27",23.5698,23.778,23.4325,23.7426,1541800.0],["2014-03-28",23.8002,24.0128,23.6983,23.9065,1053800.0],["2014-03-31",23.9641,24.3184,23.9109,24.2786,2306400.0],["2014-04-01",24.3494,24.3982,24.1944,24.3893,1496000.0],["2014-04-02",24.3406,24.5842,24.2077,24.5399,1541800.0],["2014-04-03",24.6329,24.6462,24.4026,24.4912,1242400.0],["2014-04-04",24.6506,24.9341,24.3273,24.4425,1821200.0],["2014-04-07",24.3672,24.4425,24.0349,24.0969,1859000.0],["2014-04-08",24.1191,24.3716,24.0394,24.2741,1397000.0],["2014-04-09",24.1944,24.4868,24.1944,24.438,1263200.0],["2014-04-10",24.4779,24.5931,24.2077,24.252,1613400.0],["2014-04-11",24.1678,24.2919,23.8755,23.8932,1790000.0],["2014-04-14",23.902,23.9906,23.747,23.8533,1531400.0],["2014-04-15",23.933,24.5178,23.8622,24.5045,2461400.0],["2014-04-16",24.6418,24.881,24.6374,24.8234,1916800.0],["2014-04-17",24.85,25.005,24.7968,24.912,1693800.0],["2014-04-21",24.8854,24.912,24.7525,24.8544,1315600.0],["2014-04-22",24.8898,24.9519,23.7869,24.6329,3091600.0],["2014-04-23",24.5709,24.6994,24.3627,24.5709,1903000.0],["2014-04-24",24.6861,24.7304,24.4823,24.5399,1261800.0],["2014-04-25",24.5621,24.7968,24.4646,24.7835,1916400.0],["2014-04-28",24.8766,25.2132,24.7835,24.8898,2858000.0],["2014-04-29",24.9873,25.0493,24.7747,24.8455,1363200.0],["2014-04-30",24.8367,24.943,24.7348,24.8898,2390600.0],["2014-05-01",25.2132,25.7802,25.1158,25.2221,3983600.0],["2014-05-02",25.2486,25.2486,24.6019,24.6639,5576600.0],["2014-05-05",24.6196,25.036,24.5931,25.0227,3836000.0],["2014-05-06",24.9873,25.2929,24.9474,25.1689,1596400.0],["2014-05-07",25.2752,25.6739,25.1468,25.6296,2611400.0],["2014-05-08",25.634,25.8112,25.5587,25.7447,2062600.0],["2014-05-09",25.7891,25.9884,25.6296,25.9751,2280000.0],["2014-05-12",26.0415,26.2453,25.9928,26.1301,1945000.0],["2014-05-13",26.1168,26.2232,25.9485,26.0371,2320600.0],["2014-05-14",26.1656,26.5686,26.077,26.4402,3573600.0],["2014-05-15",26.4092,26.4889,26.1523,26.3339,2186000.0],["2014-05-16",26.2896,26.5066,26.1346,26.5066,3803600.0],["2014-05-19",26.4225,26.8211,26.4136,26.7503,1706800.0],["2014-05-20",26.675,26.799,26.5509,26.5819,1455400.0],["2014-05-21",26.5864,26.7326,26.4269,26.5642,1837000.0],["2014-05-22",26.5642,26.7237,26.4978,26.5465,1705200.0],["2014-05-23",26.5819,26.7237,26.5421,26.675,2176800.0],["2014-05-27",26.6528,26.8654,26.5155,26.7857,1474000.0],["2014-05-28",26.8876,27.1268,26.613,26.6218,2225800.0],["2014-05-29",26.6884,26.7994,26.4931,26.7594,1683400.0],["2014-05-30",26.7727,26.9104,26.6529,26.7949,1575200.0],["2014-06-02",26.9104,26.937,26.6662,26.6706,2294200.0],["2014-06-03",26.6396,27.1012,26.6396,27.0924,2908000.0],["2014-06-04",27.0391,27.0702,26.8304,26.866,1517600.0],["2014-06-05",26.7905,27.1012,26.7062,27.0879,970600.0],["2014-06-06",27.0702,27.23,27.0346,27.119,1391400.0],["2014-06-09",27.119,27.2655,27.0657,27.1811,2326200.0],["2014-06-10",27.2389,27.372,27.0924,27.2566,2353400.0],["2014-06-11",27.1456,27.1989,26.8748,27.0435,1219800.0],["2014-06-12",27.0258,27.0746,26.7816,26.8926,1204000.0],["2014-06-13",26.5774,27.0347,26.5597,27.0213,1384600.0],["2014-06-16",26.9592,27.1057,26.7994,26.8704,1331800.0],["2014-06-17",26.8793,27.1057,26.8216,26.9991,946000.0],["2014-06-18",26.9237,27.0746,26.6973,27.0524,1095800.0],["2014-06-19",26.9725,27.1856,26.9725,27.1811,1133600.0],["2014-06-20",27.2167,27.3498,27.1545,27.3054,1818200.0],["2014-06-23",27.2344,27.412,27.1234,27.4031,1545800.0],["2014-06-24",27.3232,27.5141,27.1456,27.2389,1204800.0],["2014-06-25",27.3765,27.8381,27.2966,27.6206,1738800.0],["2014-06-26",27.523,27.6695,27.3587,27.6517,1024800.0],["2014-06-27",27.594,27.9669,27.5718,27.9624,3006600.0],["2014-06-30",27.9358,28.0246,27.6561,27.8248,1837600.0],["2014-07-01",27.9047,28.0956,27.7316,27.9624,1533000.0],["2014-07-02",27.9358,28.1267,27.6783,27.8204,1796400.0],["2014-07-03",27.9092,28.0113,27.7893,27.9802,1047600.0],["2014-07-07",27.9669,28.0024,27.847,27.9047,969400.0],["2014-07-08",27.9092,28.029,27.7893,27.9802,1718800.0],["2014-07-09",28.0912,28.2022,27.8825,28.1622,1081600.0],["2014-07-10",27.8603,28.1533,27.8026,28.1178,1462000.0],["2014-07-11",28.1267,28.1267,27.9003,27.998,1596200.0],["2014-07-14",28.1223,28.3131,28.0956,28.291,1134400.0],["2014-07-15",28.2643,28.4907,28.2643,28.473,1991400.0],["2014-07-16",28.4863,28.655,28.3753,28.4951,1479000.0],["2014-07-17",28.3043,28.504,28.1267,28.18,1311600.0],["2014-07-18",28.2155,28.6683,28.1888,28.5617,1454000.0],["2014-07-21",28.5129,28.7482,28.3265,28.6772,1573200.0],["2014-07-22",28.8103,28.8148,27.9713,28.0601,2676600.0],["2014-07-23",28.069,28.0867,27.7671,27.9491,1585600.0],["2014-07-24",28.0202,28.4286,27.9802,28.3353,1206000.0],["2014-07-25",28.2377,28.3398,28.0512,28.1267,1051600.0],["2014-07-28",28.1001,28.1267,27.8603,27.9269,1537400.0],["2014-07-29",27.9136,28.0379,27.7139,27.7227,923800.0],["2014-07-30",27.7538,27.9269,27.594,27.7405,2793000.0],["2014-07-31",27.6606,27.9447,26.9592,27.1945,2797000.0],["2014-08-01",27.1811,27.5718,27.0435,27.3809,3371400.0],["2014-08-04",27.4653,27.5674,27.3188,27.5008,1670200.0],["2014-08-05",27.4297,27.5452,27.1856,27.2611,1395000.0],["2014-08-06",27.159,27.6917,27.0968,27.6251,1708200.0],["2014-08-07",27.7849,27.8781,27.5674,27.6384,1528000.0],["2014-08-08",27.4919,27.6739,27.2433,27.6339,1559000.0],["2014-08-11",27.7449,27.8737,27.6783,27.8071,1097600.0],["2014-08-12",27.8248,27.9047,27.6872,27.8737,1279200.0],["2014-08-13",27.9669,28.0379,27.7138,27.816,1143600.0],["2014-08-14",27.8204,28.0157,27.7671,27.9402,858800.0],["2014-08-15",27.998,28.2332,27.8337,28.0202,1885400.0],["2014-08-18",28.1533,28.362,28.0956,28.3442,1109600.0],["2014-08-19",28.433,28.4996,28.3487,28.4419,1086600.0],["2014-08-20",28.4374,28.4508,28.0646,28.0734,1418600.0],["2014-08-21",28.1311,28.362,28.0246,28.2244,1444000.0],["2014-08-22",28.3043,28.3043,27.9358,28.0557,1550400.0],["2014-08-25",28.1711,28.18,27.9225,28.0113,1112600.0],["2014-08-26",28.0779,28.2421,28.029,28.1888,1229600.0],["2014-08-27",28.2599,28.393,28.1444,28.2732,1314000.0],["2014-08-28",28.1442,28.4467,28.033,28.3221,1754600.0],["2014-08-29",28.4111,28.6424,28.3666,28.5134,1343600.0],["2014-09-02",28.8025,29.1673,28.6557,29.0249,3137000.0],["2014-09-03",29.1139,29.403,29.0027,29.3852,2247600.0],["2014-09-04",29.4787,29.5943,29.2829,29.2963,2077400.0],["2014-09-05",29.2518,29.5054,29.0694,29.5054,949800.0],["2014-09-08",29.4208,29.532,29.1628,29.3185,1369000.0],["2014-09-09",29.2118,29.2963,29.0739,29.2118,888800.0],["2014-09-10",29.2073,29.363,29.1139,29.3141,1208000.0],["2014-09-11",29.1361,29.4164,29.1006,29.3986,1191400.0],["2014-09-12",29.3586,29.4075,29.1539,29.2296,1626600.0],["2014-09-15",29.2251,29.3497,29.1451,29.2073,956200.0],["2014-09-16",29.1851,29.3764,29.1228,29.1984,1520200.0],["2014-09-17",29.1139,29.2162,28.5534,28.7136,2309200.0],["2014-09-18",28.6958,28.7625,28.4689,28.5579,1773200.0],["2014-09-19",28.6468,28.758,28.589,28.6379,2808200.0],["2014-09-22",28.6691,28.7269,28.5757,28.6646,1770600.0],["2014-09-23",28.6557,28.7936,28.4155,28.4333,2145400.0],["2014-09-24",28.3666,28.5801,28.3043,28.4556,1219000.0],["2014-09-25",28.2376,28.4244,28.1175,28.2509,1504600.0],["2014-09-26",28.2198,28.3266,28.0864,28.1887,1065600.0],["2014-09-29",28.0775,28.6691,27.9574,28.5534,1874600.0],["2014-09-30",28.5312,28.589,28.1086,28.1442,2323400.0],["2014-10-01",28.0552,28.1397,27.557,27.6282,3106600.0],["2014-10-02",27.5748,27.8373,27.4725,27.7172,2064600.0],["2014-10-03",27.7972,28.1531,27.735,28.0775,1583200.0],["2014-10-06",28.1353,28.3132,27.9574,28.0686,1073200.0],["2014-10-07",28.0775,28.1264,27.7438,27.7616,1373400.0],["2014-10-08",27.8061,28.4244,27.6371,28.3977,1633600.0],["2014-10-09",28.2865,28.6246,27.9574,28.0508,2293800.0],["2014-10-10",27.9885,28.3888,27.8417,27.855,2914200.0],["2014-10-13",27.7883,28.1531,27.4858,27.4947,2761400.0],["2014-10-14",27.6816,28.1397,27.5303,28.0552,2224000.0],["2014-10-15",27.855,28.5356,27.6638,28.4511,4417200.0],["2014-10-16",28.1397,28.7225,28.1219,28.4556,2394800.0],["2014-10-17",28.5757,29.0383,28.5757,28.9271,2689000.0],["2014-10-20",28.9671,29.4075,28.936,29.3452,2462600.0],["2014-10-21",29.4075,30.2082,29.3319,30.1993,3328200.0],["2014-10-22",30.3238,30.3461,29.7278,29.7456,2708400.0],["2014-10-23",30.008,30.008,29.4609,29.6166,2569800.0],["2014-10-24",29.581,29.8301,29.4208,29.6922,1541400.0],["2014-10-27",29.4698,29.5899,28.9538,29.1406,2753400.0],["2014-10-28",29.3185,29.6166,29.283,29.6166,2190400.0],["2014-10-29",29.6255,29.8167,29.2296,29.621,5057000.0],["2014-10-30",28.4867,28.8782,27.9796,28.1575,4585800.0],["2014-10-31",28.4333,28.7047,28.2243,28.6602,3734400.0],["2014-11-03",28.5712,28.7047,28.0819,28.1976,3996400.0],["2014-11-04",28.2598,28.6424,28.1976,28.4378,3188600.0],["2014-11-05",28.5712,28.718,28.5223,28.6913,1770000.0],["2014-11-06",28.6824,28.936,28.6291,28.7759,1735200.0],["2014-11-07",28.8337,29.0739,28.8248,28.9004,1638400.0],["2014-11-10",28.8292,29.3185,28.8292,29.3141,1852600.0],["2014-11-11",29.3096,29.4831,29.1628,29.3096,1343800.0],["2014-11-12",29.2874,29.3274,28.9226,29.1584,1430000.0],["2014-11-13",29.1139,29.363,28.8782,28.9849,3276800.0],["2014-11-14",28.9582,29.0161,28.5267,28.5757,2235800.0],["2014-11-17",28.4689,28.7492,28.4689,28.6513,1542200.0],["2014-11-18",28.6513,29.0828,28.6513,28.8826,2037000.0],["2014-11-19",28.9137,28.9137,28.6291,28.6913,1981200.0],["2014-11-20",28.6646,28.9093,28.5089,28.8426,2249200.0],["2014-11-21",29.2296,29.3096,28.7091,28.7847,2406400.0],["2014-11-24",28.8515,29.0561,28.8292,28.9004,1704600.0],["2014-11-25",28.9137,29.3319,28.8292,29.1851,1753200.0],["2014-11-26",29.3143,29.5728,29.2029,29.5461,1413200.0],["2014-11-28",29.6843,30.13,29.6843,29.8938,1287800.0],["2014-12-01",29.8849,30.2459,29.6709,30.0364,2985600.0],["2014-12-02",30.0765,30.2949,29.9383,30.2191,2567400.0],["2014-12-03",30.2414,31.1016,30.0988,30.9724,3835800.0],["2014-12-04",30.9724,31.4226,30.7807,31.115,3950800.0],["2014-12-05",31.0571,31.1774,30.8164,30.9501,1770400.0],["2014-12-08",30.9144,30.9456,30.2904,30.3261,1934200.0],["2014-12-09",30.1701,30.4553,30.0052,30.4509,1950200.0],["2014-12-10",30.3439,30.7273,30.13,30.1612,1640600.0],["2014-12-11",30.1835,30.4063,29.916,29.9918,1750400.0],["2014-12-12",29.8314,29.9918,29.5862,29.6219,1733600.0],["2014-12-15",29.7823,29.8002,29.1004,29.1806,2296200.0],["2014-12-16",29.1717,29.3946,28.9533,28.9533,1552200.0],["2014-12-17",29.0246,29.2921,28.7661,29.1985,2339400.0],["2014-12-18",29.5506,30.2325,29.4926,30.2325,1951200.0],["2014-12-19",30.4331,30.6559,30.3439,30.5801,2225000.0],["2014-12-22",30.5891,30.8565,30.5891,30.8431,898400.0],["2014-12-23",30.9011,31.3022,30.9011,31.1284,1211400.0],["2014-12-24",31.1016,31.173,30.9501,31.066,365000.0],["2014-12-26",31.0883,31.2532,30.9724,30.9768,580400.0],["2014-12-29",30.9323,31.3691,30.8208,31.2665,937800.0],["2014-12-30",31.2888,31.3557,30.959,30.9724,885800.0],["2014-12-31",31.0036,31.0214,30.3707,30.384,955000.0],["2015-01-02",30.5757,30.7629,30.0854,30.4464,934000.0],["2015-01-05",30.1879,30.3083,29.6442,29.7823,1793200.0],["2015-01-06",29.2921,29.7333,28.8909,29.2787,1982800.0],["2015-01-07",29.35,29.5951,29.194,29.5372,1341200.0],["2015-01-08",29.76,30.286,29.76,30.0453,1989200.0],["2015-01-09",30.1701,30.237,29.4258,29.4525,1890600.0],["2015-01-12",29.4971,29.613,29.038,29.3233,1915600.0],["2015-01-13",29.4748,29.9918,28.9266,29.1806,1804200.0],["2015-01-14",28.8998,29.2118,28.7795,29.194,907400.0],["2015-01-15",29.243,29.3188,28.9355,28.9533,816400.0],["2015-01-16",28.9845,29.1628,28.8151,28.9132,1840800.0],["2015-01-20",28.726,28.9711,28.4497,28.8731,2409800.0],["2015-01-21",28.7527,29.1851,28.7527,29.1316,1276600.0],["2015-01-22",29.35,29.5639,29.1361,29.4525,1237400.0],["2015-01-23",29.3545,29.3545,28.4407,28.4719,1620600.0],["2015-01-26",28.6725,28.6725,28.316,28.5968,1470800.0],["2015-01-27",28.2179,28.6369,28.1154,28.4586,1189400.0],["2015-01-28",28.6012,28.775,28.2491,28.2536,1353000.0],["2015-01-29",28.3249,28.5611,28.1377,28.4675,1459600.0],["2015-01-30",28.2446,28.5967,27.9505,28.2268,2011800.0],["2015-02-02",28.463,28.6904,28.0084,28.6904,1428400.0],["2015-02-03",28.7527,29.2297,28.7527,29.1271,1955400.0],["2015-02-04",29.0514,29.6575,29.0514,29.4837,2711200.0],["2015-02-05",31.6409,32.7597,30.6381,32.1045,10971600.0],["2015-02-06",31.6766,31.9128,31.1462,31.4716,3987600.0],["2015-02-09",31.1418,31.5206,31.0927,31.4716,3112800.0],["2015-02-10",31.6276,32.1223,31.5741,32.0465,3538800.0],["2015-02-11",32.1178,32.3808,31.9396,32.2694,3354600.0],["2015-02-12",32.3541,33.0405,32.2961,33.0004,3535400.0],["2015-02-13",32.9602,33.4282,32.8354,33.397,3523200.0],["2015-02-17",33.0583,33.2856,32.3942,33.1564,2798200.0],["2015-02-18",33.1608,34.4088,32.8711,34.391,5424600.0],["2015-02-19",33.9096,34.1057,32.8622,32.9157,9573600.0],["2015-02-20",32.6616,32.7151,32.0911,32.6215,6567400.0],["2015-02-23",32.3764,32.9023,32.1268,32.8711,3321400.0],["2015-02-24",32.7953,32.7953,32.158,32.3407,4080600.0],["2015-02-25",32.314,32.4254,32.0421,32.1624,2430400.0],["2015-02-26",32.4036,32.4973,32.0955,32.3366,1874000.0],["2015-02-27",32.2339,32.3946,32.0151,32.0195,2324400.0],["2015-03-02",32.0999,32.4527,32.024,32.4437,2672400.0],["2015-03-03",32.2651,32.4035,32.1088,32.283,1799600.0],["2015-03-04",32.1044,32.2294,31.7472,31.8365,2078400.0],["2015-03-05",31.957,32.024,31.4793,31.6981,1915600.0],["2015-03-06",31.5239,31.6489,31.4034,31.6222,2107800.0],["2015-03-09",31.573,31.5998,31.2828,31.4078,2615000.0],["2015-03-10",31.2069,31.4078,31.0372,31.2649,1804000.0],["2015-03-11",31.3453,31.4034,30.7916,30.7961,3670200.0],["2015-03-12",30.6219,31.314,30.6219,31.2292,1724800.0],["2015-03-13",31.1667,31.3096,30.7336,30.8854,1741000.0],["2015-03-16",30.9702,31.4525,30.9166,31.4391,2103800.0],["2015-03-17",31.256,31.4346,30.9658,31.1355,1017200.0],["2015-03-18",31.0461,31.765,30.9479,31.6802,2311400.0],["2015-03-19",31.4302,31.5552,31.2203,31.5105,1864600.0],["2015-03-20",31.698,31.8454,31.3319,31.7918,1676600.0],["2015-03-23",31.7873,32.2339,31.5596,32.0374,2193400.0],["2015-03-24",31.9481,32.1312,31.64,31.9302,2696800.0],["2015-03-25",31.9079,31.9213,31.2828,31.3185,2029600.0],["2015-03-26",31.256,31.256,30.7872,31.1444,2028600.0],["2015-03-27",31.2069,31.2203,30.8809,30.9568,1891600.0],["2015-03-30",31.256,31.698,31.1086,31.6579,1077600.0],["2015-03-31",31.4926,31.7382,31.4078,31.5418,1610800.0],["2015-04-01",31.6132,31.6221,31.1712,31.39,1682800.0],["2015-04-02",31.3944,31.6445,31.2828,31.4257,1105600.0],["2015-04-06",31.1935,32.3008,31.1846,32.2115,2457000.0],["2015-04-07",32.1758,32.2205,31.698,31.8409,2152600.0],["2015-04-08",31.8767,32.408,31.7204,32.4035,1435600.0],["2015-04-09",32.4035,32.542,31.9794,32.1937,1564800.0],["2015-04-10",31.966,32.3455,31.7516,32.3366,2218600.0],["2015-04-13",32.2696,32.4571,32.1044,32.3991,1899200.0],["2015-04-14",32.3723,32.5598,32.149,32.5554,1781200.0],["2015-04-15",32.6715,32.7206,32.3634,32.3812,2535600.0],["2015-04-16",32.2071,32.2964,31.9883,32.0374,1858600.0],["2015-04-17",31.8588,32.2964,31.6043,32.0597,2622600.0],["2015-04-20",32.0687,32.35,32.0687,32.1981,1280400.0],["2015-04-21",32.1982,32.283,32.0374,32.1758,1722800.0],["2015-04-22",32.1848,32.1981,31.9794,32.1401,1971800.0],["2015-04-23",32.0954,32.4214,32.0597,32.3589,1059800.0],["2015-04-24",32.5196,33.3501,32.4437,33.2921,2310200.0],["2015-04-27",33.4439,33.4528,33.1983,33.3144,2925600.0],["2015-04-28",33.2251,33.4261,33.0287,33.2385,3111200.0],["2015-04-29",33.0197,33.2162,32.8902,32.9706,2136800.0],["2015-04-30",32.4661,32.9349,31.7874,32.7786,4118200.0],["2015-05-01",32.859,33.301,32.4705,33.2385,5660000.0],["2015-05-04",33.3635,33.5957,33.2653,33.4484,2965800.0],["2015-05-05",33.4261,33.4261,32.5955,32.5955,2435400.0],["2015-05-06",32.6402,32.7295,32.0329,32.2428,2254400.0],["2015-05-07",32.1267,32.2607,31.832,31.9927,2922200.0],["2015-05-08",32.2473,32.2964,32.0329,32.283,4256800.0],["2015-05-11",32.2696,32.2964,32.0106,32.1222,1744800.0],["2015-05-12",31.9079,32.0553,31.6177,31.774,2304800.0],["2015-05-13",31.9168,32.1714,31.8007,31.9302,2309000.0],["2015-05-14",32.1312,32.2696,31.8007,32.1356,1723400.0],["2015-05-15",32.2294,32.6982,32.2294,32.6,3164200.0],["2015-05-18",32.542,32.9483,32.4214,32.8992,2834400.0],["2015-05-19",32.9617,33.0287,32.6313,32.6893,1168400.0],["2015-05-20",32.792,32.8947,32.5018,32.5688,1569400.0],["2015-05-21",32.6,32.6402,32.2562,32.3768,1642600.0],["2015-05-22",32.3276,32.6134,32.2115,32.5375,1843200.0],["2015-05-26",32.3187,32.4169,31.9213,32.0017,2066200.0],["2015-05-27",32.0463,32.3366,31.9838,32.2874,1606200.0],["2015-05-28",32.2695,32.3053,31.9698,32.1443,1856600.0],["2015-05-29",32.0638,32.1533,31.7417,31.7551,2714400.0],["2015-06-01",31.8312,32.0772,31.6701,31.952,1902400.0],["2015-06-02",31.9207,31.9207,31.6523,31.7551,1666200.0],["2015-06-03",31.8357,32.0548,31.6478,31.9564,2028600.0],["2015-06-04",31.6254,31.8401,31.4107,31.5136,2575600.0],["2015-06-05",31.3749,31.782,31.2094,31.7059,1554400.0],["2015-06-08",31.7462,32.1264,31.6791,32.0369,3521000.0],["2015-06-09",31.9609,32.028,31.8535,31.8938,2619200.0],["2015-06-10",31.9475,32.2159,31.8983,32.1085,1878000.0],["2015-06-11",32.2114,32.6229,32.2114,32.5469,1653200.0],["2015-06-12",32.453,32.5558,31.9162,32.2517,2742000.0],["2015-06-15",31.9743,32.1756,31.7462,32.0012,1787000.0],["2015-06-16",31.8938,32.0235,31.8357,31.8893,1283000.0],["2015-06-17",32.028,32.0593,31.6523,31.9699,1703000.0],["2015-06-18",32.1264,32.3322,31.8401,32.2472,1053000.0],["2015-06-19",32.198,32.69,32.1577,32.3814,1439200.0],["2015-06-22",32.4619,32.5066,32.1711,32.4172,1079000.0],["2015-06-23",32.4619,32.614,32.2964,32.4172,1163800.0],["2015-06-24",32.3411,32.4485,32.2159,32.3143,2388000.0],["2015-06-25",32.4619,32.5022,32.2025,32.453,1480600.0],["2015-06-26",32.4485,32.5648,31.8536,32.4753,4241600.0],["2015-06-29",32.2338,32.4351,31.7551,31.8133,1634200.0],["2015-06-30",31.9341,32.1309,31.366,31.3794,1569600.0],["2015-07-01",31.7686,32.2427,31.7104,32.0459,1406400.0],["2015-07-02",32.2382,32.2785,31.8222,32.0504,1137400.0],["2015-07-06",31.7417,32.104,31.6344,31.8714,1464200.0],["2015-07-07",31.6567,32.1667,31.5315,31.9743,1586200.0],["2015-07-08",31.7909,31.9609,31.1334,31.1468,2889000.0],["2015-07-09",31.3973,31.5404,31.1065,31.1647,2742000.0],["2015-07-10",31.5896,31.6388,31.3615,31.3794,1586400.0],["2015-07-13",31.5449,31.6299,31.366,31.536,2225400.0],["2015-07-14",31.5717,31.688,31.3839,31.5941,1766600.0],["2015-07-15",31.6165,32.1309,31.3928,32.0191,1686000.0],["2015-07-16",32.1577,32.2785,32.0548,32.2338,1059000.0],["2015-07-17",32.2204,32.3322,31.8938,31.9877,1332200.0],["2015-07-20",31.8804,32.0593,31.3257,31.3615,1803400.0],["2015-07-21",31.2139,31.2228,30.7039,30.7531,1581800.0],["2015-07-22",30.7442,31.1244,30.5429,30.6189,1722200.0],["2015-07-23",30.7218,30.7218,30.1359,30.1806,1439800.0],["2015-07-24",30.1269,30.4892,29.8585,29.9748,1852400.0],["2015-07-27",29.9301,29.9569,29.6214,29.8093,1319800.0],["2015-07-28",30.0285,30.3953,29.8675,30.2611,1319600.0],["2015-07-29",30.2879,30.8247,30.1314,30.7487,1488200.0],["2015-07-30",30.61,31.2228,30.0553,31.1065,2764400.0],["2015-07-31",31.196,31.3973,30.3193,30.3461,2702800.0],["2015-08-03",30.118,30.8516,30.0017,30.1045,3193400.0],["2015-08-04",30.1045,30.4445,30.0598,30.3237,1860200.0],["2015-08-05",30.6458,30.6816,30.1627,30.534,4400400.0],["2015-08-06",30.5608,31.1378,30.5384,31.0081,2730200.0],["2015-08-07",30.9947,31.0663,30.6905,31.0081,2377400.0],["2015-08-10",31.1647,31.7238,31.0305,31.697,2101200.0],["2015-08-11",31.3347,31.5852,31.2765,31.3794,1101600.0],["2015-08-12",31.1871,31.281,30.8337,31.1736,1411400.0],["2015-08-13",32.8153,32.8153,31.0573,31.4733,1297200.0],["2015-08-14",31.4733,32.1667,31.4286,32.0772,1458600.0],["2015-08-17",31.8938,32.0593,31.5628,32.0548,1032000.0],["2015-08-18",31.7999,32.1175,31.7999,32.0325,826200.0],["2015-08-19",31.8133,31.8535,31.3257,31.603,1122800.0],["2015-08-20",31.3481,31.3481,30.7934,30.8292,1591800.0],["2015-08-21",30.4534,30.6413,30.0285,30.0419,2438200.0],["2015-08-24",27.3312,29.5946,25.9221,28.9862,3922600.0],["2015-08-25",29.6572,29.6572,28.445,28.445,2791400.0],["2015-08-26",29.0757,29.1562,28.1945,28.5613,4192600.0],["2015-08-27",28.8655,29.6125,28.7134,29.4693,4716600.0],["2015-08-28",29.3707,29.8279,29.1646,29.8145,2130600.0],["2015-08-31",29.6755,29.7652,29.42,29.5411,1726200.0],["2015-09-01",28.9046,29.2587,28.7343,28.8598,2778200.0],["2015-09-02",29.2228,29.2587,28.6267,29.0884,1883200.0],["2015-09-03",29.2811,29.7921,29.0973,29.6755,2347400.0],["2015-09-04",29.2766,29.3752,28.5774,28.6895,2975600.0],["2015-09-08",29.1601,30.0027,28.9898,29.9758,2234800.0],["2015-09-09",30.2313,30.433,29.8862,29.94,1889200.0],["2015-09-10",29.9713,30.3747,29.8414,29.9624,2135600.0],["2015-09-11",29.7472,29.9579,29.5679,29.8548,1542800.0],["2015-09-14",29.8145,29.8145,29.4604,29.5186,1464200.0],["2015-09-15",29.5993,30.2089,29.4111,30.1685,1397000.0],["2015-09-16",30.0834,30.4957,29.8951,30.4016,1440000.0],["2015-09-17",30.3657,30.5809,30.0699,30.1192,1208000.0],["2015-09-18",29.8369,30.1999,29.6307,30.0117,3144400.0],["2015-09-21",30.182,30.5719,29.8906,30.052,1958200.0],["2015-09-22",29.6531,29.8055,29.0435,29.0794,2998200.0],["2015-09-23",29.1511,29.1511,28.2816,28.4026,1938400.0],["2015-09-24",28.2413,28.3847,27.8737,28.1382,2687400.0],["2015-09-25",28.3757,28.3937,27.8648,28.2189,3075800.0],["2015-09-28",28.0844,28.0844,27.1432,27.2283,2240800.0],["2015-09-29",27.2059,27.4031,27.0266,27.1163,1998200.0],["2015-09-30",27.43,27.932,27.43,27.8782,2075200.0],["2015-10-01",27.9723,28.4161,27.8065,28.2995,2245000.0],["2015-10-02",27.9634,28.7253,27.802,28.7119,1812000.0],["2015-10-05",28.936,29.1242,28.7164,28.9987,1668400.0],["2015-10-06",29.1108,29.1287,28.3712,28.4205,1945600.0],["2015-10-07",28.2682,29.0122,28.2682,28.936,1967800.0],["2015-10-08",28.8553,29.7069,28.6984,29.6262,1308400.0],["2015-10-09",30.1103,30.1192,29.5679,29.8234,1399200.0],["2015-10-12",29.7517,30.061,29.55,29.931,1118200.0],["2015-10-13",29.7159,30.0117,29.5276,29.5904,1592800.0],["2015-10-14",29.5859,29.8772,29.4245,29.7069,2495800.0],["2015-10-15",29.7517,29.9131,29.1646,29.8145,2352200.0],["2015-10-16",29.8727,30.0117,29.6441,30.0027,2290400.0],["2015-10-19",29.8458,29.9982,29.6934,29.8503,1508400.0],["2015-10-20",29.8548,30.312,29.7786,30.0565,2503800.0],["2015-10-21",30.0296,30.2178,29.6128,29.6352,2290200.0],["2015-10-22",29.8862,30.684,29.7203,30.666,3121000.0],["2015-10-23",30.796,30.9619,30.3792,30.4016,2521200.0],["2015-10-26",30.312,30.6167,30.303,30.3613,2040200.0],["2015-10-27",30.1416,30.3344,29.8458,30.2492,1552000.0],["2015-10-28",30.2671,30.5271,30.061,30.4599,1762000.0],["2015-10-29",30.0699,30.5316,29.7383,30.173,1750400.0],["2015-10-30",30.3164,31.0829,30.1775,30.7019,2919800.0],["2015-11-02",30.7243,31.5938,30.7064,31.4818,2558800.0],["2015-11-03",31.4011,31.4594,30.3702,30.3971,2000800.0],["2015-11-04",30.4195,30.563,30.0968,30.2178,1776400.0],["2015-11-05",30.2671,30.4688,30.0475,30.3837,1407400.0],["2015-11-06",30.2178,30.5092,29.8548,30.3792,1185000.0],["2015-11-09",30.3926,30.3926,29.6665,29.7338,2359400.0],["2015-11-10",29.9668,30.3837,29.6172,30.3747,1663800.0],["2015-11-11",30.4509,30.6167,30.2851,30.5585,1054800.0],["2015-11-12",30.3344,30.3926,29.308,29.3214,1862200.0],["2015-11-13",29.3618,29.6934,29.0973,29.5455,1320000.0],["2015-11-16",29.4918,29.8145,29.308,29.7069,1377200.0],["2015-11-17",29.7876,29.9758,29.4604,29.6397,1248600.0],["2015-11-18",29.7383,30.675,29.68,30.6392,1738400.0],["2015-11-19",30.6167,30.7198,30.2985,30.6616,1440800.0],["2015-11-20",30.8364,31.2756,30.7691,31.1232,1919600.0],["2015-11-23",31.1053,31.3921,30.7736,30.8274,1697000.0],["2015-11-24",30.6929,31.0963,30.4464,31.0694,2067600.0],["2015-11-25",31.0829,31.1232,30.6526,30.8364,2034200.0],["2015-11-27",30.8453,31.0744,30.5579,30.989,639600.0],["2015-11-30",30.9666,31.2225,30.7735,31.1731,3009200.0],["2015-12-01",31.1731,31.4336,30.8678,30.9127,3783800.0],["2015-12-02",30.8678,31.254,30.2436,30.311,1995400.0],["2015-12-03",30.7376,30.9935,30.302,30.4906,3570000.0],["2015-12-04",30.4996,31.3662,30.4636,31.3303,2759600.0],["2015-12-07",31.0564,31.2674,30.5984,30.8947,4059600.0],["2015-12-08",30.5445,30.6523,29.8664,30.284,2559600.0],["2015-12-09",30.5984,31.4022,30.3469,30.9127,4567800.0],["2015-12-10",31.2764,32.5428,31.1327,32.2823,4867800.0],["2015-12-11",31.7749,32.408,31.5548,32.0353,4832800.0],["2015-12-14",31.9949,32.1162,31.5593,31.8153,2979800.0],["2015-12-15",32.0353,32.1072,31.6806,31.9455,2542800.0],["2015-12-16",32.1656,32.2823,31.6581,32.1656,2929000.0],["2015-12-17",32.2329,32.3317,31.5818,31.6671,2260200.0],["2015-12-18",31.5548,31.7569,31.227,31.3483,3849000.0],["2015-12-21",31.5144,31.6941,31.0699,31.5818,1866200.0],["2015-12-22",31.6491,31.9994,31.2854,31.8557,1490600.0],["2015-12-23",32.1476,32.6505,31.9455,32.5922,2226400.0],["2015-12-24",32.5562,32.7269,32.3856,32.5742,1052400.0],["2015-12-28",32.4574,32.7493,32.3272,32.6685,1453600.0],["2015-12-29",32.7987,33.1669,32.6056,33.149,1910600.0],["2015-12-30",33.0547,33.3376,32.911,32.929,1705200.0],["2015-12-31",32.7314,32.9379,32.5293,32.6595,1508600.0],["2016-01-04",32.1566,32.3991,31.7659,32.3811,2343600.0],["2016-01-05",32.435,32.7807,32.3811,32.7628,2235400.0],["2016-01-06",32.2823,32.6191,32.2464,32.4529,2905400.0],["2016-01-07",31.9455,32.0757,31.5099,31.5952,2887600.0],["2016-01-08",31.8422,31.8782,31.2764,31.3348,2572800.0],["2016-01-11",31.3842,31.5863,30.6747,31.0564,5576000.0],["2016-01-12",31.3348,31.8961,31.2944,31.6985,4443200.0],["2016-01-13",31.8288,31.8782,30.7421,30.8229,3480800.0],["2016-01-14",30.8139,31.0609,30.2256,30.9037,3098400.0],["2016-01-15",30.0236,31.0339,29.8619,30.9711,4480400.0],["2016-01-19",31.1866,31.5908,30.7151,31.1372,4682800.0],["2016-01-20",30.3424,31.0789,29.9383,30.8049,3882800.0],["2016-01-21",30.6208,30.9082,30.0999,30.1134,2913200.0],["2016-01-22",30.4457,30.9217,30.2571,30.8768,2594800.0],["2016-01-25",30.6837,30.8723,29.7317,29.9203,3460000.0],["2016-01-26",30.0864,30.5759,29.9562,30.4592,1656400.0],["2016-01-27",30.302,30.3693,29.5117,29.6823,6258200.0],["2016-01-28",28.2857,30.2167,28.2857,30.0415,5249000.0],["2016-01-29",29.9383,30.1807,29.5341,30.0101,4700600.0],["2016-02-01",29.8395,30.275,29.5745,30.1762,2881400.0],["2016-02-02",29.8619,29.8709,29.35,29.4488,3392800.0],["2016-02-03",29.4668,29.7766,29.112,29.6913,2476800.0],["2016-02-04",29.9158,30.5984,29.7317,30.4636,3227000.0],["2016-02-05",30.2436,30.4232,29.094,29.2871,3631400.0],["2016-02-08",29.0985,29.0985,27.9759,28.6899,4361400.0],["2016-02-09",28.5597,29.4757,28.4205,29.2557,4319200.0],["2016-02-10",29.2961,29.7452,29.1569,29.3051,3019200.0],["2016-02-11",28.9414,29.0536,28.5148,28.7752,2004600.0],["2016-02-12",28.9953,29.4488,28.874,29.2647,2475600.0],["2016-02-16",29.6015,29.8395,29.2198,29.7541,2498400.0],["2016-02-17",30.0101,30.2077,29.6509,30.1403,3062600.0],["2016-02-18",30.055,30.2481,29.8305,29.8754,2425800.0],["2016-02-19",29.7452,29.7856,29.2602,29.6643,2491600.0],["2016-02-22",29.9562,30.302,29.7317,29.8484,1567000.0],["2016-02-23",29.6284,29.8754,29.4308,29.6509,2297600.0],["2016-02-24",29.3814,30.0909,29.3006,30.0415,1956400.0],["2016-02-25",29.9383,30.064,29.6015,30.0101,3049200.0],["2016-02-26",30.2306,30.487,29.9786,30.1496,2054000.0],["2016-02-29",30.0956,30.379,29.7986,29.7986,2376600.0],["2016-03-01",30.0956,30.739,29.8121,30.55,3412800.0],["2016-03-02",30.4195,30.9055,30.3071,30.6265,2350800.0],["2016-03-03",30.4825,30.955,30.46,30.9055,1808000.0],["2016-03-04",30.8155,30.8875,30.5095,30.676,2107800.0],["2016-03-07",30.4825,30.6355,30.0686,30.2621,3061000.0],["2016-03-08",30.0101,30.514,29.9651,30.334,2327000.0],["2016-03-09",30.2036,30.586,30.2036,30.37,1808800.0],["2016-03-10",30.0641,30.3835,29.8796,30.2261,2211400.0],["2016-03-11",30.5455,31.1709,30.3116,31.0539,4606800.0],["2016-03-14",30.919,31.3059,30.748,30.9415,3220000.0],["2016-03-15",30.622,31.1574,30.532,30.856,2310400.0],["2016-03-16",30.7705,31.4454,30.7255,31.3464,1723200.0],["2016-03-17",31.4229,32.3857,31.4229,32.2102,2649800.0],["2016-03-18",32.3272,32.3542,31.6343,31.6613,8239600.0],["2016-03-21",31.5848,31.6253,31.2699,31.4454,2482400.0],["2016-03-22",31.3149,31.9178,31.2969,31.7288,3071400.0],["2016-03-23",31.7513,32.0123,31.6433,31.7108,1650800.0],["2016-03-24",31.5444,31.7378,31.3014,31.6028,1301400.0],["2016-03-28",31.7243,31.7963,31.4229,31.6568,1088000.0],["2016-03-29",31.6343,31.9853,31.4904,31.9493,1079800.0],["2016-03-30",32.1068,32.1248,31.7333,31.8998,1075400.0],["2016-03-31",32.2327,32.3632,31.9763,32.0753,2693800.0],["2016-04-01",31.9808,32.2687,31.6343,32.2192,2678200.0],["2016-04-04",32.1473,32.3587,31.7063,31.7648,1625800.0],["2016-04-05",31.6208,31.8818,31.1529,31.7243,2961800.0],["2016-04-06",31.7243,32.0978,31.6748,32.0753,2531600.0],["2016-04-07",31.8908,32.0933,31.6433,31.7828,3865400.0],["2016-04-08",31.9943,32.0033,31.6388,31.8548,2652200.0],["2016-04-11",31.9133,32.0708,31.4949,31.7063,2577000.0],["2016-04-12",31.7738,32.0933,31.6118,32.0123,1909400.0],["2016-04-13",32.1697,32.3677,31.6883,32.3362,2436200.0],["2016-04-14",32.1383,32.3587,32.0483,32.3272,1955200.0],["2016-04-15",32.3182,32.5882,32.2013,32.5207,2720600.0],["2016-04-18",32.3407,33.5915,32.3407,33.578,4452800.0],["2016-04-19",33.632,33.9245,33.5645,33.74,3336000.0],["2016-04-20",33.695,34.0504,33.533,33.893,1774400.0],["2016-04-21",33.8345,33.9515,33.425,33.8165,2436000.0],["2016-04-22",33.8075,34.3294,33.6815,34.1224,2627800.0],["2016-04-25",34.2259,34.5049,33.5645,33.6095,4338200.0],["2016-04-26",33.7085,33.821,33.4475,33.7715,2629200.0],["2016-04-27",33.8345,33.848,33.4386,33.6815,3507400.0],["2016-04-28",32.9301,33.4385,32.3317,32.8131,6683400.0],["2016-04-29",32.6017,32.7412,31.8413,32.1158,5289200.0],["2016-05-02",32.1113,32.5432,32.0438,32.4172,4930200.0],["2016-05-03",32.5297,32.5522,31.7648,32.1922,3189600.0],["2016-05-04",31.9088,32.4487,31.8773,32.4127,2835400.0],["2016-05-05",32.4262,32.4937,32.2777,32.3182,2183600.0],["2016-05-06",32.2912,32.3992,31.9313,32.1428,1926800.0],["2016-05-09",32.0618,32.5882,31.8863,32.4037,3092400.0],["2016-05-10",32.4397,32.6737,32.3317,32.4667,3926400.0],["2016-05-11",32.5297,32.7637,32.3632,32.4667,1462000.0],["2016-05-12",32.7592,33.0066,32.5522,32.7726,1910200.0],["2016-05-13",32.6287,32.7547,32.3947,32.4577,1925200.0],["2016-05-16",32.4622,32.9886,32.4622,32.8941,1808800.0],["2016-05-17",32.8446,32.8896,32.1698,32.2642,1561400.0],["2016-05-18",32.1293,32.6107,31.8683,32.2822,2606600.0],["2016-05-19",31.9628,32.2147,31.6973,32.1338,2583000.0],["2016-05-20",32.2912,32.3947,32.1743,32.2912,1995000.0],["2016-05-23",32.1832,32.2507,31.9088,31.9223,1406400.0],["2016-05-24",32.1832,32.4217,31.9988,32.2867,2411400.0],["2016-05-25",32.3497,32.6782,32.2822,32.4352,1549400.0],["2016-05-26",32.4982,32.5747,32.1878,32.3137,1298600.0],["2016-05-27",32.2236,32.5797,32.2236,32.5752,1030200.0],["2016-05-31",32.3813,32.5932,32.2461,32.5887,3103000.0],["2016-06-01",32.5887,32.5887,32.0929,32.4174,2630200.0],["2016-06-02",32.3137,33.2242,32.1965,33.2107,3078800.0],["2016-06-03",33.0845,33.5533,32.9989,33.4631,2460600.0],["2016-06-06",33.4541,33.5533,33.3189,33.4901,1834000.0],["2016-06-07",33.5803,33.7786,33.409,33.5893,2320200.0],["2016-06-08",33.5668,33.8057,33.3504,33.7877,1934600.0],["2016-06-09",33.5217,33.7922,33.3955,33.7516,1490200.0],["2016-06-10",33.5262,33.5307,33.0755,33.2107,1772000.0],["2016-06-13",32.9448,32.9943,32.3994,32.4625,2791000.0],["2016-06-14",31.9982,32.467,31.8269,32.4219,4720600.0],["2016-06-15",32.4535,32.5346,32.1875,32.458,4364000.0],["2016-06-16",32.0433,32.4174,31.8945,32.3904,3434600.0],["2016-06-17",32.3994,32.3994,31.9802,32.2101,3517200.0],["2016-06-20",32.6112,32.8681,32.4264,32.4805,3659400.0],["2016-06-21",32.458,32.6788,32.4264,32.449,2967000.0],["2016-06-22",32.6022,32.7194,32.4535,32.6743,4873400.0],["2016-06-23",33.071,33.3234,32.8591,33.1431,2469200.0],["2016-06-24",31.7863,32.3633,31.2229,31.286,6176800.0],["2016-06-27",30.9254,31.0381,30.4296,30.8037,5586600.0],["2016-06-28",30.9976,31.89,30.6956,31.8224,8062400.0],["2016-06-29",32.1379,32.3047,31.7368,32.1785,14391000.0],["2016-06-30",32.0884,32.6247,31.6376,32.5842,17198200.0],["2016-07-01",32.7374,33.0169,31.57,32.1875,9229800.0],["2016-07-05",32.1109,32.183,31.4032,31.5745,6127000.0],["2016-07-06",31.5925,31.7954,31.2139,31.7007,14695400.0],["2016-07-07",31.9396,32.3002,31.7458,31.9216,5987600.0],["2016-07-08",32.3092,32.4489,32.0703,32.2822,4910800.0],["2016-07-11",32.4535,32.476,32.0298,32.3182,3062800.0],["2016-07-12",32.6338,32.6338,32.1199,32.1289,5766600.0],["2016-07-13",32.3723,32.4354,32.0298,32.1515,5562200.0],["2016-07-14",32.2822,32.2822,31.7278,32.138,10020600.0],["2016-07-15",32.2281,32.3904,31.5339,31.5655,6147800.0],["2016-07-18",31.5024,31.5475,30.957,31.5204,5615800.0],["2016-07-19",31.4348,31.4753,31.1238,31.4483,3932000.0],["2016-07-20",31.3852,31.854,31.3582,31.7954,2601200.0],["2016-07-21",31.8765,32.2596,31.8134,31.9712,4563000.0],["2016-07-22",31.9351,32.0343,31.8224,31.8945,2099200.0],["2016-07-25",31.8495,32.0478,31.6872,32.0298,2315200.0],["2016-07-26",31.9667,32.2687,31.9081,32.2146,2693400.0],["2016-07-27",32.2641,32.3318,31.9035,32.0703,2157400.0],["2016-07-28",32.0253,32.1019,31.7683,31.9667,2202600.0],["2016-07-29",31.8089,31.9757,31.7458,31.854,2638800.0],["2016-08-01",31.9757,32.0343,31.7773,31.8675,2705000.0],["2016-08-02",31.7638,31.89,31.4708,31.5745,2507200.0],["2016-08-03",31.588,31.6917,31.4483,31.597,3300800.0],["2016-08-04",33.6119,35.496,33.6119,35.3878,14480000.0],["2016-08-05",35.3878,35.807,35.1219,35.6763,6625000.0],["2016-08-08",35.6673,36.2622,35.4779,36.1495,6702000.0],["2016-08-09",36.3344,36.6228,35.8971,36.091,4108000.0],["2016-08-10",36.1405,36.411,35.9242,36.145,2893600.0],["2016-08-11",36.3479,36.4335,36.1405,36.3118,2104600.0],["2016-08-12",36.3524,36.5101,36.0324,36.1946,2084800.0],["2016-08-15",36.0955,36.4786,36.0955,36.393,2774800.0],["2016-08-16",36.2713,36.3975,36.1045,36.1901,1991400.0],["2016-08-17",36.1811,36.2172,35.9647,36.1766,2023000.0],["2016-08-18",36.2262,36.2713,36.0008,36.1811,3462800.0],["2016-08-19",35.9783,36.3524,35.7123,36.3208,2590800.0],["2016-08-22",36.118,36.3749,36.0819,36.3749,2226600.0],["2016-08-23",36.3749,36.411,36.1811,36.2983,1946000.0],["2016-08-24",36.2126,36.3749,35.9061,35.9738,1449800.0],["2016-08-25",35.9512,36.145,35.8025,35.9783,1633000.0],["2016-08-26",36.1225,36.1225,35.239,35.4689,2647000.0],["2016-08-29",35.4915,35.7439,35.3517,35.5816,2488400.0],["2016-08-30",35.4823,35.6809,35.4191,35.6448,1710400.0],["2016-08-31",35.4552,35.8164,35.3514,35.7532,3244600.0],["2016-09-01",35.8435,36.0692,35.532,36.0512,4772000.0],["2016-09-02",36.2363,36.4304,36.1369,36.4169,1861400.0],["2016-09-06",36.5749,36.6562,36.3311,36.5613,2575800.0],["2016-09-07",36.453,36.5252,36.1414,36.4123,2141600.0],["2016-09-08",36.3446,36.4665,36.1279,36.164,1317600.0],["2016-09-09",35.9518,35.9564,35.1256,35.1256,2100000.0],["2016-09-12",34.954,35.3243,34.9134,35.2204,6776600.0],["2016-09-13",34.9315,35.4146,34.7238,34.8367,2984000.0],["2016-09-14",34.8005,35.0398,34.6696,34.8051,2689000.0],["2016-09-15",34.7915,35.3739,34.6109,35.3514,3502400.0],["2016-09-16",35.2701,35.4597,35.0308,35.4236,6848600.0],["2016-09-19",35.6584,35.6584,35.3017,35.383,2413400.0],["2016-09-20",35.6493,35.708,35.4236,35.4868,1928200.0],["2016-09-21",35.5319,35.7351,35.252,35.708,2405000.0],["2016-09-22",35.8841,36.0918,35.848,35.9789,1847800.0],["2016-09-23",35.8028,36.0376,35.69,35.8209,1549000.0],["2016-09-26",35.7532,35.9022,35.6584,35.6855,1478200.0],["2016-09-27",35.4462,35.997,35.3649,35.9202,2277400.0],["2016-09-28",35.8931,36.3446,35.8435,36.313,1473400.0],["2016-09-29",36.313,36.6607,36.3085,36.5252,3301200.0],["2016-09-30",36.6923,37.1302,36.3807,36.9993,4477600.0],["2016-10-03",36.8187,36.8729,36.3807,36.5026,2014000.0],["2016-10-04",36.4485,36.5298,35.8435,35.8615,1603800.0],["2016-10-05",36.0286,36.0512,35.7487,35.848,1912200.0],["2016-10-06",35.8751,36.0331,35.6629,35.9157,1673000.0],["2016-10-07",36.0421,36.0421,35.2972,35.3604,1331000.0],["2016-10-10",35.6042,35.7938,35.5681,35.7667,1484600.0],["2016-10-11",35.6403,35.6719,35.1076,35.3875,1565200.0],["2016-10-12",35.4642,35.6042,35.3107,35.5274,733800.0],["2016-10-13",35.1301,35.5681,34.9315,35.4868,1183000.0],["2016-10-14",35.7306,36.0241,35.7125,35.7848,1064600.0],["2016-10-17",35.8931,36.0692,35.7261,35.9022,2492400.0],["2016-10-18",36.2092,36.6065,36.0918,36.5343,2781000.0],["2016-10-19",36.5839,37.0805,36.4756,37.0309,2978200.0],["2016-10-20",36.9451,36.9541,35.9247,36.1685,2606200.0],["2016-10-21",35.866,36.2137,35.5184,35.9744,1742400.0],["2016-10-24",36.2272,36.4665,36.1099,36.2588,1948800.0],["2016-10-25",36.1279,36.2408,35.9654,36.006,1416600.0],["2016-10-26",35.997,36.2318,35.7532,35.9067,1665400.0],["2016-10-27",35.7306,35.7803,35.3694,35.3784,2499400.0],["2016-10-28",35.4326,35.5049,34.5658,34.8096,4521000.0],["2016-10-31",34.8412,35.0488,34.5071,34.796,3372600.0],["2016-11-01",34.8683,34.9405,34.4258,34.7057,3148600.0],["2016-11-02",34.6606,34.8367,34.3129,34.7283,3573000.0],["2016-11-03",34.7147,35.541,34.3716,35.3242,4070200.0],["2016-11-04",35.2249,35.2475,34.5116,34.5297,2436000.0],["2016-11-07",35.0579,35.5274,34.8908,35.4958,3559600.0],["2016-11-08",35.4462,35.9654,35.3062,35.9383,2495000.0],["2016-11-09",35.4372,35.6674,34.9089,35.4823,3748000.0],["2016-11-10",35.5681,35.5951,33.9292,34.2633,5893600.0],["2016-11-11",34.0917,34.3355,33.6809,34.2994,2854000.0],["2016-11-14",34.4213,34.4664,33.7937,34.3897,3512200.0],["2016-11-15",34.4123,34.6606,34.3084,34.489,2124400.0],["2016-11-16",34.4077,34.5703,34.1594,34.5342,2284000.0],["2016-11-17",34.5793,34.7825,34.4664,34.5342,1800800.0],["2016-11-18",34.498,34.6606,34.3897,34.489,1033800.0],["2016-11-21",34.4619,34.5477,34.1459,34.3581,1938400.0],["2016-11-22",34.4664,34.6425,34.0646,34.6199,5092400.0],["2016-11-23",34.5929,35.2475,34.5252,35.0624,2850600.0],["2016-11-25",35.1437,35.2385,34.7373,34.787,1206800.0],["2016-11-28",34.6922,35.1075,34.629,34.9179,1777000.0],["2016-11-29",34.7777,35.1938,34.728,34.8456,1681400.0],["2016-11-30",34.9767,35.0807,33.9366,33.9456,4493200.0],["2016-12-01",33.9637,34.1084,32.7562,33.0637,4320200.0],["2016-12-02",33.0773,33.6155,33.0547,33.5612,3420600.0],["2016-12-05",33.6923,33.828,33.1225,33.2808,2470200.0],["2016-12-06",33.0682,33.7059,33.0682,33.5567,2080400.0],["2016-12-07",33.6245,34.1808,33.4934,34.1808,2426800.0],["2016-12-08",34.3798,34.538,34.2215,34.4024,2287400.0],["2016-12-09",34.434,34.7642,34.3843,34.7506,2174200.0],["2016-12-12",34.9315,35.3702,34.4657,34.5109,2433000.0],["2016-12-13",34.4883,34.9767,34.321,34.9496,2822800.0],["2016-12-14",34.9134,34.9541,33.8461,33.9094,3314400.0],["2016-12-15",33.8823,34.7823,33.8552,34.5064,4327000.0],["2016-12-16",34.6918,34.832,34.4024,34.6692,5912400.0],["2016-12-19",34.5652,34.6375,34.226,34.6104,1961200.0],["2016-12-20",34.5245,34.5471,34.2215,34.5109,1905600.0],["2016-12-21",34.5516,34.823,34.4431,34.5109,2735800.0],["2016-12-22",34.52,34.5878,34.3391,34.5742,1732000.0],["2016-12-23",34.5742,34.633,34.3888,34.4702,732400.0],["2016-12-27",34.6014,34.7551,34.4386,34.5833,751800.0],["2016-12-28",34.7868,34.823,34.3255,34.3752,1491600.0],["2016-12-29",34.3752,34.52,34.0858,34.2305,1120000.0],["2016-12-30",34.4114,34.4114,33.8325,33.9501,1638400.0],["2017-01-03",34.2396,34.4385,33.932,34.2576,1830600.0],["2017-01-04",34.2848,34.8049,34.2667,34.7777,2219800.0],["2017-01-05",34.6873,34.8727,34.5019,34.7596,1965800.0],["2017-01-06",34.7913,34.9813,34.6511,34.9134,1001800.0],["2017-01-09",34.8546,34.936,34.3074,34.3617,1329800.0],["2017-01-10",34.2893,34.5516,34.0361,34.1989,2671200.0],["2017-01-11",34.2305,34.7144,34.0722,34.6918,1581600.0],["2017-01-12",34.5064,34.9089,34.321,34.8456,1572200.0],["2017-01-13",34.9089,34.9315,34.1672,34.4476,2118600.0],["2017-01-17",34.3797,34.6059,34.2305,34.5923,1410400.0],["2017-01-18",34.7235,34.927,34.529,34.8139,1718800.0],["2017-01-19",34.8049,34.9677,34.1536,34.1943,1283000.0],["2017-01-20",34.33,34.33,33.6607,33.9094,2504200.0],["2017-01-23",33.932,34.1401,33.8054,34.0903,1904600.0],["2017-01-24",34.2441,34.6421,34.2441,34.5788,1808000.0],["2017-01-25",34.6737,34.8184,34.538,34.7099,1656200.0],["2017-01-26",34.6511,34.6647,33.9592,34.5335,3349200.0],["2017-01-27",34.6285,34.8003,34.4702,34.7958,1439200.0],["2017-01-30",34.6692,34.6692,34.027,34.5878,1839600.0],["2017-01-31",34.5878,34.6285,34.2757,34.4883,2357400.0],["2017-02-01",34.6149,34.8682,34.122,34.6104,3252800.0],["2017-02-02",34.4159,34.4702,32.9778,33.1587,7492800.0],["2017-02-03",33.8009,33.8325,33.1496,33.3939,4874400.0],["2017-02-06",33.118,33.2582,32.8557,32.9868,3635000.0],["2017-02-07",33.1225,33.1225,32.6205,32.8421,3302000.0],["2017-02-08",32.7878,33.6923,32.7019,33.6742,4216200.0],["2017-02-09",33.5612,33.629,33.4255,33.5024,1850800.0],["2017-02-10",33.6019,33.7737,33.4662,33.6155,1761800.0],["2017-02-13",33.7375,33.8506,33.3712,33.3984,2599400.0],["2017-02-14",33.3803,33.5657,33.2084,33.3486,1530800.0],["2017-02-15",33.3305,33.4481,33.0456,33.0682,2771000.0],["2017-02-16",33.1858,33.3893,32.9642,33.0049,2793800.0],["2017-02-17",32.9914,33.213,32.8466,33.1361,5513000.0],["2017-02-21",33.1994,33.3984,33.1406,33.3306,2812000.0],["2017-02-22",33.2084,33.3939,33.0909,33.213,2678400.0],["2017-02-23",33.3577,33.6245,33.2311,33.4798,4226000.0],["2017-02-24",33.3486,33.4029,32.8512,33.0456,3107800.0],["2017-02-27",33.0547,33.3809,33.0094,33.2993,1475200.0],["2017-02-28",33.2948,33.5213,33.2722,33.3129,1978000.0],["2017-03-01",33.6255,34.0242,33.4624,33.9789,3744600.0],["2017-03-02",33.0049,33.7252,33.0049,33.1951,3291800.0],["2017-03-03",33.2314,33.5123,33.1136,33.4398,2705200.0],["2017-03-06",33.168,33.2586,32.7602,32.9505,2316000.0],["2017-03-07",32.9007,32.9958,32.6832,32.7466,1445000.0],["2017-03-08",32.7421,32.955,32.6198,32.9278,1516200.0],["2017-03-09",32.946,33.254,32.7965,33.2314,2945000.0],["2017-03-10",33.3311,33.6074,33.1997,33.4081,2063400.0],["2017-03-13",33.7026,33.7252,33.4851,33.6708,3220600.0],["2017-03-14",33.544,33.7026,33.4715,33.5485,2164800.0],["2017-03-15",33.7071,34.0423,33.5168,33.9517,2728800.0],["2017-03-16",34.0061,34.0106,33.7796,33.8657,2141400.0],["2017-03-17",33.9699,34.065,33.9019,34.0333,2718200.0],["2017-03-20",34.0242,34.2508,33.8883,34.1194,2410200.0],["2017-03-21",34.133,34.1828,33.467,33.5168,2787600.0],["2017-03-22",33.553,33.7388,33.3446,33.689,1668000.0],["2017-03-23",33.6301,33.9834,33.5485,33.6663,1958400.0],["2017-03-24",33.6482,33.7026,33.1091,33.4036,2316800.0],["2017-03-27",32.9867,33.4126,32.9188,33.4036,2599600.0],["2017-03-28",33.2903,33.5666,33.1272,33.5259,2486200.0],["2017-03-29",33.3945,33.4942,33.0819,33.3311,2846800.0],["2017-03-30",33.2993,33.4081,33.2404,33.3537,2168800.0],["2017-03-31",33.2495,33.7161,33.2042,33.6437,3625200.0],["2017-04-03",33.6527,33.6754,33.1453,33.2314,3567000.0],["2017-04-04",33.2042,33.2676,32.9686,33.2495,2463400.0],["2017-04-05",33.2993,33.4443,32.9007,32.9142,3057400.0],["2017-04-06",32.9097,33.0864,32.7693,32.801,2916400.0],["2017-04-07",32.7104,32.8644,32.5926,32.724,1813400.0],["2017-04-10",32.656,32.9097,32.4974,32.7194,1338400.0],["2017-04-11",32.6605,32.7511,32.3751,32.733,1892000.0],["2017-04-12",32.7194,32.878,32.3887,32.502,3045600.0],["2017-04-13",32.4657,32.6288,32.2981,32.4068,2605200.0],["2017-04-17",32.5563,32.7647,32.4929,32.7557,2197000.0],["2017-04-18",32.5518,32.8191,32.5201,32.7466,2611800.0],["2017-04-19",32.9686,33.1815,32.8599,32.9822,2467000.0],["2017-04-20",33.2269,33.3447,32.9867,33.1951,1979600.0],["2017-04-21",33.1453,33.4307,33.1408,33.3809,2331800.0],["2017-04-24",33.6255,33.7343,33.4443,33.7026,2804600.0],["2017-04-25",33.7705,34.1556,33.7116,34.0423,3645200.0],["2017-04-26",34.0741,34.2372,33.988,34.0559,2721000.0],["2017-04-27",34.0559,35.0481,33.9925,35.0436,4868600.0],["2017-04-28",35.0164,35.1251,34.7853,34.8352,3698400.0],["2017-05-01",34.9122,35.0436,34.8488,34.8488,2084800.0],["2017-05-02",34.876,35.0164,34.6313,34.7944,2433000.0],["2017-05-03",34.7129,34.8216,34.4773,34.5317,4234200.0],["2017-05-04",35.8999,36.8105,35.6144,36.4662,7150400.0],["2017-05-05",36.2442,36.5205,36.1536,36.2623,4825600.0],["2017-05-08",36.2215,36.2714,35.9814,36.0675,3472800.0],["2017-05-09",36.0584,36.1989,35.8319,36.0811,2574400.0],["2017-05-10",36.0041,36.4435,35.9497,36.3303,2065200.0],["2017-05-11",36.2895,36.3756,35.9814,36.2442,2221400.0],["2017-05-12",36.1309,36.5659,36.1264,36.4073,1695200.0],["2017-05-15",36.3756,36.7063,36.3121,36.5976,1432800.0],["2017-05-16",36.593,36.7153,36.4345,36.6111,1731800.0],["2017-05-17",36.3167,36.5885,36.2079,36.2261,2012300.0],["2017-05-18",35.8727,36.1354,35.6461,36.0177,3053100.0],["2017-05-19",36.3529,36.4073,36.0267,36.2804,2170300.0],["2017-05-22",36.2804,36.5976,36.1717,36.4073,1353400.0],["2017-05-23",36.4979,36.8422,36.2714,36.362,1570400.0],["2017-05-24",36.3167,36.5885,36.3167,36.5341,2236700.0],["2017-05-25",36.7153,36.96,36.5885,36.8966,1447700.0],["2017-05-26",36.8241,36.9056,36.7154,36.8694,1558000.0],["2017-05-30",36.7695,37.151,36.5333,37.0874,2411700.0],["2017-05-31",37.0601,37.2872,36.9693,37.151,2616100.0],["2017-06-01",37.2146,37.7232,37.0692,37.6233,1467200.0],["2017-06-02",37.6233,37.9866,37.5052,37.5688,2103700.0],["2017-06-05",37.6051,37.7414,37.3417,37.4235,3606900.0],["2017-06-06",37.3145,37.6324,37.2236,37.2327,1744900.0],["2017-06-07",37.3508,37.3508,36.9602,36.9966,1799800.0],["2017-06-08",36.9239,37.0692,36.4697,36.7967,2269000.0],["2017-06-09",36.7967,36.8694,36.4606,36.5878,1918600.0],["2017-06-12",36.4243,36.7513,36.388,36.7241,2200200.0],["2017-06-13",36.7513,37.4598,36.7059,37.4326,2195100.0],["2017-06-14",37.4689,37.7323,37.4144,37.4961,2959900.0],["2017-06-15",37.0965,37.3962,36.9148,37.3781,1516200.0],["2017-06-16",37.5507,37.696,37.1328,37.3871,2697600.0],["2017-06-19",37.5325,38.1501,37.3326,38.0502,2167900.0],["2017-06-20",37.9321,38.241,37.7505,37.9594,2186000.0],["2017-06-21",37.9321,38.35,37.7959,37.9503,1799100.0],["2017-06-22",37.9503,38.132,37.8504,37.8504,2211700.0],["2017-06-23",37.914,38.4227,37.7142,38.2137,5109900.0],["2017-06-26",38.2319,38.568,38.1956,38.4136,1865000.0],["2017-06-27",38.4045,38.5316,38.0593,38.2319,2346400.0],["2017-06-28",38.3409,38.8132,38.2864,38.6225,2543600.0],["2017-06-29",38.6497,38.6861,37.9776,38.1774,1632200.0],["2017-06-30",38.241,38.5226,38.241,38.3409,1695500.0],["2017-07-03",38.5498,38.8405,38.4862,38.5771,931000.0],["2017-07-05",38.6134,38.9404,38.5135,38.677,2580500.0],["2017-07-06",38.5407,38.6861,38.132,38.1683,2025900.0],["2017-07-07",38.2682,38.4953,38.1592,38.4227,1826200.0],["2017-07-10",38.2591,38.4953,38.1774,38.2955,2096800.0],["2017-07-11",38.3318,38.3318,37.7686,37.8413,3313800.0],["2017-07-12",38.0048,38.2137,37.8322,38.1138,1930700.0],["2017-07-13",38.1774,38.2319,37.8322,37.8958,1302600.0],["2017-07-14",38.0321,38.4227,38.0321,38.241,2168100.0],["2017-07-17",38.2137,38.5498,38.0866,38.5407,1802400.0],["2017-07-18",38.4953,38.5862,38.3863,38.5317,1287800.0],["2017-07-19",38.6043,38.7133,38.3863,38.6316,1223300.0],["2017-07-20",38.6043,38.7406,38.3227,38.5317,1435900.0],["2017-07-21",38.4499,39.0222,38.3954,38.9858,1477700.0],["2017-07-24",38.9313,39.0403,38.677,38.7678,1372700.0],["2017-07-25",39.0131,39.113,38.5498,38.6134,1690300.0],["2017-07-26",38.6497,38.7587,38.459,38.5226,1335000.0],["2017-07-27",38.5407,38.5589,38.1683,38.4136,1692800.0],["2017-07-28",38.4226,38.4862,37.9866,38.0502,1659900.0],["2017-07-31",38.1502,38.1683,37.696,38.0593,2683200.0],["2017-08-01",38.2228,38.3682,38.0684,38.1411,2582500.0],["2017-08-02",38.0139,38.1865,37.7687,38.0412,2376900.0],["2017-08-03",37.9685,38.2319,36.4788,36.8876,4254000.0],["2017-08-04",36.8512,37.0692,36.4516,36.8421,2918900.0],["2017-08-07",36.9693,37.6324,36.9693,37.3962,3441700.0],["2017-08-08",37.2872,37.478,37.1873,37.3236,3614100.0],["2017-08-09",37.1419,37.5052,36.4243,36.5878,3598600.0],["2017-08-10",36.5333,36.7422,36.3244,36.3789,2081500.0],["2017-08-11",36.2426,36.6423,36.2426,36.4788,1659300.0],["2017-08-14",36.7695,37.1056,36.7695,36.9148,1395900.0],["2017-08-15",36.7876,36.8785,36.5242,36.6241,1938900.0],["2017-08-16",36.824,37.1328,36.7967,37.0783,1227000.0],["2017-08-17",36.8785,37.0601,36.5061,36.5787,3943500.0],["2017-08-18",36.5061,36.6241,36.2517,36.4425,2245800.0],["2017-08-21",36.3971,36.4788,35.8611,35.9611,2373900.0],["2017-08-22",35.9883,36.2245,35.9883,36.1155,1350500.0],["2017-08-23",35.952,36.0519,35.6704,35.7794,1783500.0],["2017-08-24",35.9066,35.9247,35.3706,35.6159,1653100.0],["2017-08-25",35.7794,35.7885,35.4705,35.6976,1599000.0],["2017-08-28",35.7249,35.7521,35.4433,35.4978,1666400.0],["2017-08-29",35.3797,35.4978,35.2344,35.4796,1843700.0],["2017-08-30",35.4341,36.0625,35.4159,35.9805,1640700.0],["2017-08-31",36.1717,36.8274,36.1717,36.4176,2097200.0],["2017-09-01",36.618,36.7364,36.4541,36.5633,1535400.0],["2017-09-05",36.536,36.6453,36.2264,36.4176,3402400.0],["2017-09-06",36.5087,36.5815,36.0807,36.4267,2168300.0],["2017-09-07",36.454,36.6635,36.0078,36.6635,2257600.0],["2017-09-08",36.6544,36.7546,36.4996,36.6817,1970100.0],["2017-09-11",36.9276,37.4831,36.8092,37.2828,2671600.0],["2017-09-12",37.2919,37.4012,37.0551,37.0824,1443500.0],["2017-09-13",37.0278,37.0915,36.6544,36.7546,1648700.0],["2017-09-14",36.6726,36.9276,36.5178,36.8001,1976300.0],["2017-09-15",36.7273,36.9185,36.6726,36.9094,2115300.0],["2017-09-18",37.0915,37.2008,36.9822,37.1371,1538900.0],["2017-09-19",37.4011,37.4011,36.7181,36.9822,1560600.0],["2017-09-20",37.0278,37.2828,36.9822,37.1371,1543900.0],["2017-09-21",37.0733,37.2463,36.9458,37.1553,1254700.0],["2017-09-22",37.1462,37.4649,37.046,37.3374,1748000.0],["2017-09-25",37.392,37.392,36.964,37.1644,2466000.0],["2017-09-26",37.2554,37.3738,37.1006,37.3101,1713500.0],["2017-09-27",37.3283,37.5377,37.0551,37.3283,3171600.0],["2017-09-28",37.2008,37.7836,37.2008,37.7199,1949900.0],["2017-09-29",37.6744,37.7017,37.3465,37.6106,3090400.0],["2017-10-02",37.6561,37.7381,37.3283,37.6652,2417400.0],["2017-10-03",37.7654,38.0022,37.5651,37.8656,2051900.0],["2017-10-04",37.902,38.1752,37.6743,38.0295,1742100.0],["2017-10-05",38.075,38.33,37.9931,38.2754,2021200.0],["2017-10-06",38.1206,38.3847,38.0295,38.2663,1267600.0],["2017-10-09",38.2663,38.3847,38.0659,38.3027,1313800.0],["2017-10-10",38.4848,38.8218,38.3847,38.7034,2110100.0],["2017-10-11",38.7034,38.8127,38.412,38.5213,2113300.0],["2017-10-12",38.4575,38.6123,38.4029,38.4757,1627200.0],["2017-10-13",38.5577,38.8127,38.5213,38.5668,1889400.0],["2017-10-16",38.6032,38.6032,38.2025,38.4211,1756000.0],["2017-10-17",38.3574,38.4757,38.075,38.2299,1384500.0],["2017-10-18",38.3027,38.4848,38.2663,38.3482,1348800.0],["2017-10-19",38.2663,38.3391,37.9566,38.1934,2541000.0],["2017-10-20",38.4211,38.5213,38.1752,38.5213,1503600.0],["2017-10-23",38.8309,39.268,38.5759,39.0768,2809700.0],["2017-10-24",39.2043,39.2316,38.8582,39.0859,2293000.0],["2017-10-25",39.0312,39.0859,38.4575,38.6579,1688500.0],["2017-10-26",38.9311,39.0586,38.6761,38.9129,1744600.0],["2017-10-27",38.9493,39.0859,38.5304,38.9493,1804800.0],["2017-10-30",38.8764,39.0312,38.6214,38.8309,1238400.0],["2017-10-31",38.9311,39.1587,38.7489,39.095,1628900.0],["2017-11-01",39.3409,39.3773,38.8036,38.8855,2264800.0],["2017-11-02",38.8218,39.0039,36.6726,38.0659,5981000.0],["2017-11-03",38.0841,38.33,37.729,38.0204,2866600.0],["2017-11-06",38.0841,38.0841,37.4831,37.7472,2753000.0],["2017-11-07",37.7927,37.984,37.3738,37.3829,2244500.0],["2017-11-08",37.3829,37.4831,37.0369,37.1006,3323200.0],["2017-11-09",36.8365,37.137,36.5542,36.7181,2857000.0],["2017-11-10",36.6362,36.6726,36.3721,36.4085,2826200.0],["2017-11-13",36.2719,36.7546,36.2264,36.709,4434800.0],["2017-11-14",36.5087,36.6908,36.3357,36.4176,3021000.0],["2017-11-15",36.2628,36.5633,35.8439,35.8621,3501000.0],["2017-11-16",35.9714,37.0551,35.9259,36.9003,3258800.0],["2017-11-17",36.6271,36.8821,36.3812,36.4085,2979100.0],["2017-11-20",36.4176,36.454,36.0351,36.19,2251900.0],["2017-11-21",36.3539,36.4176,36.0352,36.0625,2280200.0],["2017-11-22",36.19,36.2173,35.8985,35.9896,1632300.0],["2017-11-24",36.1626,36.3994,36.0625,36.3721,699200.0],["2017-11-27",36.4267,36.6817,36.3721,36.4632,1947700.0],["2017-11-28",36.618,36.7181,35.8803,36.0442,2450600.0],["2017-11-29",36.026,36.1717,35.9259,36.026,2034400.0],["2017-11-30",36.0169,36.5464,35.9713,36.4369,2658800.0],["2017-12-01",36.5008,36.5921,35.5878,36.2817,1628600.0],["2017-12-04",37.0121,37.5872,36.6377,37.1125,3345400.0],["2017-12-05",37.1216,37.3772,36.9025,37.2403,2198800.0],["2017-12-06",37.3225,37.4959,37.1673,37.2494,2202100.0],["2017-12-07",37.1307,37.359,37.1034,37.2586,1679700.0],["2017-12-08",36.7564,36.7929,35.25,36.1538,6541700.0],["2017-12-11",36.163,36.4734,35.8982,36.1538,3140100.0],["2017-12-12",36.1539,36.236,35.4417,35.5056,4210200.0],["2017-12-13",35.5148,35.6882,35.2044,35.2774,3298500.0],["2017-12-14",35.3413,35.4235,34.9305,34.9579,2391900.0],["2017-12-15",35.4326,36.1082,35.0492,35.9713,7210100.0],["2017-12-18",36.1904,36.3547,35.1405,35.177,4229700.0],["2017-12-19",35.2683,35.7887,34.9305,34.9305,4274600.0],["2017-12-20",34.9487,35.0674,34.4557,34.684,5611900.0],["2017-12-21",34.8757,34.9213,34.3097,34.3553,2394100.0],["2017-12-22",34.3005,34.6657,34.1088,34.6657,2678000.0],["2017-12-26",34.684,34.6931,34.1727,34.3279,2962600.0],["2017-12-27",34.4009,34.5379,34.1636,34.2914,1941000.0],["2017-12-28",34.3918,34.6383,34.191,34.6201,1699700.0],["2017-12-29",34.6201,34.7753,34.4283,34.5561,1551300.0],["2018-01-02",34.8026,35.2865,34.7935,35.2683,2852100.0],["2018-01-03",35.3139,35.3139,35.0126,35.177,2587800.0],["2018-01-04",35.2683,35.46,34.967,35.0126,2166900.0],["2018-01-05",35.1131,35.3139,34.9213,35.2317,2379900.0],["2018-01-08",35.2135,35.4509,35.1222,35.2591,2605600.0],["2018-01-09",35.3505,35.4417,35.1313,35.1496,2447600.0],["2018-01-10",35.0583,35.1131,34.4922,34.5561,2584600.0],["2018-01-11",34.547,35.1039,34.4101,35.04,3639900.0],["2018-01-12",35.1222,35.1222,34.4101,34.6018,4122300.0],["2018-01-16",34.6931,35.1861,34.6018,35.0492,4402800.0],["2018-01-17",35.88,36.4643,35.533,35.6426,4190900.0],["2018-01-18",35.5422,35.8617,35.3504,35.4144,3354500.0],["2018-01-19",35.4143,35.5513,35.1404,35.3504,3923000.0],["2018-01-22",35.2591,35.2591,34.3005,34.474,3914900.0],["2018-01-23",34.4192,35.0674,34.2914,35.0583,3122300.0],["2018-01-24",35.2044,35.5787,35.1952,35.46,3009500.0],["2018-01-25",35.6973,35.8799,35.4235,35.7978,2485500.0],["2018-01-26",35.8434,35.8617,34.7844,34.8026,3225400.0],["2018-01-29",34.8483,35.0126,34.2457,34.3553,4874400.0],["2018-01-30",34.264,34.5744,34.1453,34.3005,3557300.0],["2018-01-31",34.3918,34.9761,34.3005,34.9487,4819300.0],["2018-02-01",34.8026,35.3322,34.6657,35.0126,2899700.0],["2018-02-02",34.7844,34.8666,34.191,34.2001,1848700.0],["2018-02-05",34.0723,34.3827,33.3328,33.3328,3306200.0],["2018-02-06",32.6024,33.7892,32.5019,33.7162,6239600.0],["2018-02-07",36.6012,36.9755,35.8891,35.9073,7549100.0],["2018-02-08",35.6882,35.743,34.7844,35.0948,7398600.0],["2018-02-09",35.3139,35.3596,33.5519,34.5744,6432800.0],["2018-02-12",35.0309,35.1861,34.1453,34.264,5383700.0],["2018-02-13",34.1271,34.5105,34.0814,34.474,3654000.0],["2018-02-14",34.2366,34.8848,34.0997,34.8026,5204000.0],["2018-02-15",35.1313,35.7978,34.967,35.7156,3011000.0],["2018-02-16",35.6152,36.3091,35.323,36.1721,2589500.0],["2018-02-20",35.9073,36.0169,35.67,35.7978,3836100.0],["2018-02-21",35.7521,36.1812,35.6974,35.7339,3466100.0],["2018-02-22",35.7887,36.4004,35.7887,36.1082,2968800.0],["2018-02-23",36.1173,36.2999,35.9713,36.2725,1660500.0],["2018-02-26",36.3638,36.6012,36.0717,36.5921,1341900.0],["2018-02-27",36.6103,36.7382,36.4825,36.5282,2342200.0],["2018-02-28",36.5831,37.059,36.4916,36.5648,3596500.0],["2018-03-01",36.6563,36.8668,35.7685,36.1529,3963300.0],["2018-03-02",35.9607,36.3543,35.3017,36.0614,2715500.0],["2018-03-05",35.86,36.5556,35.5214,36.5465,3595900.0],["2018-03-06",36.6106,37.2604,36.3909,37.1231,2572600.0],["2018-03-07",36.8302,37.599,36.7845,37.2878,2529000.0],["2018-03-08",37.2604,37.6723,37.1139,37.5441,2497700.0],["2018-03-09",37.6814,38.3221,37.4434,38.2672,3536000.0],["2018-03-12",38.377,38.3862,37.9651,38.1207,2512100.0],["2018-03-13",38.2946,38.4319,38.0201,38.0933,2003500.0],["2018-03-14",38.0841,38.258,37.3885,37.4709,2173000.0],["2018-03-15",37.599,37.8004,37.3794,37.4984,2097400.0],["2018-03-16",37.5258,37.6906,37.0133,37.1597,4327000.0],["2018-03-19",37.1139,37.1231,36.6105,36.8211,3125500.0],["2018-03-20",36.8668,36.9492,36.2444,36.5099,2198300.0],["2018-03-21",36.5465,36.7295,36.2902,36.4458,1585100.0],["2018-03-22",36.2078,36.5648,35.8143,35.8234,2406500.0],["2018-03-23",35.7777,36.1804,35.4116,35.4848,2847700.0],["2018-03-26",35.796,35.9973,35.5214,35.979,2567000.0],["2018-03-27",35.9699,36.4916,35.6953,35.8692,2345100.0],["2018-03-28",35.8692,36.1621,35.5397,35.8692,2373500.0],["2018-03-29",36.0522,36.5373,35.9607,36.3451,1912200.0],["2018-04-02",36.2078,36.4092,35.2743,35.5946,2001200.0],["2018-04-03",35.6129,36.3543,35.3932,36.2994,2320400.0],["2018-04-04",35.8875,36.8211,35.86,36.6929,3187900.0],["2018-04-05",36.8394,36.9858,36.6563,36.8668,3167000.0],["2018-04-06",36.5831,36.7021,35.677,35.9333,2359100.0],["2018-04-09",36.098,36.2994,35.796,35.9699,2195400.0],["2018-04-10",36.3268,36.876,36.2627,36.7387,1532400.0],["2018-04-11",36.455,37.0956,36.455,36.8394,1526300.0],["2018-04-12",36.9584,37.2238,36.7295,37.0773,2267200.0],["2018-04-13",37.2146,37.3702,37.059,37.1963,2127900.0],["2018-04-16",37.297,37.4343,37.0499,37.3061,1582200.0],["2018-04-17",37.4709,37.9926,37.4068,37.9011,2401500.0],["2018-04-18",37.8736,38.0841,37.4984,37.7546,1612300.0],["2018-04-19",37.7729,37.9285,37.2787,37.4526,1676800.0],["2018-04-20",37.5624,37.7455,37.0956,37.2238,2012700.0],["2018-04-23",37.178,37.4709,36.876,37.059,1676900.0],["2018-04-24",37.2787,37.297,36.3085,36.757,2635200.0],["2018-04-25",36.6289,37.0682,36.3909,36.8119,2120600.0],["2018-04-26",37.0041,37.2421,36.8027,37.0041,2263200.0],["2018-04-27",36.9675,37.1689,36.638,37.1139,2554000.0],["2018-04-30",37.2146,37.3977,36.6014,36.6929,2840000.0],["2018-05-01",36.5923,36.8119,35.6129,35.9333,2645300.0],["2018-05-02",35.9973,36.2262,34.9356,35.2377,5649100.0],["2018-05-03",35.4116,35.7685,33.6268,34.7068,9105700.0],["2018-05-04",34.4231,35.4665,34.4139,35.2743,3630800.0],["2018-05-07",35.2285,35.4482,34.8899,34.9814,2931700.0],["2018-05-08",34.9722,35.2743,34.7068,34.8441,4202900.0],["2018-05-09",34.9631,35.4848,34.8624,35.32,2920700.0],["2018-05-10",35.4024,35.6312,35.3017,35.5214,1775700.0],["2018-05-11",35.5305,35.6221,35.0546,35.2834,2420400.0],["2018-05-14",35.3932,35.4939,35.0271,35.1095,2046800.0],["2018-05-15",34.6976,34.9631,34.4322,34.5421,1929600.0],["2018-05-16",34.6061,34.9356,34.5054,34.9173,2219900.0],["2018-05-17",34.8166,34.9631,34.6427,34.7709,1684800.0],["2018-05-18",34.3315,34.899,34.1942,34.7434,2290600.0],["2018-05-21",34.8715,34.8807,34.7343,34.7983,1760100.0],["2018-05-22",34.899,35.3658,34.6885,35.1095,2115000.0],["2018-05-23",34.8624,35.1187,34.78,35.1004,1418800.0],["2018-05-24",35.1187,35.2102,34.9082,35.1004,1355600.0],["2018-05-25",35.0729,35.1827,34.9173,35.1187,1340800.0],["2018-05-29",34.5329,34.9905,33.8007,34.4048,2290100.0],["2018-05-30",34.4963,34.7434,34.3773,34.478,2088300.0],["2018-05-31",34.5789,34.5881,33.8172,33.909,4324100.0],["2018-06-01",34.1017,34.1384,33.6796,33.7346,2459300.0],["2018-06-04",33.7805,33.9182,33.6521,33.7805,2399100.0],["2018-06-05",33.8081,34.0558,33.5786,33.6337,2599800.0],["2018-06-06",33.9457,33.9457,33.1932,33.7071,2865300.0],["2018-06-07",33.7805,34.2944,33.7071,34.2577,2653600.0],["2018-06-08",34.166,34.6615,34.0558,34.5055,2916900.0],["2018-06-11",34.4872,34.8359,34.478,34.6982,2341300.0],["2018-06-12",34.6982,34.8542,34.5881,34.7074,1999800.0],["2018-06-13",34.8267,34.8542,34.0375,34.0559,2031700.0],["2018-06-14",34.1476,34.2486,33.7622,33.8448,3113200.0],["2018-06-15",33.7438,33.8081,33.3492,33.6337,5194300.0],["2018-06-18",33.5144,33.8723,33.2758,33.7163,3897100.0],["2018-06-19",33.441,33.6429,32.8353,33.0097,4030700.0],["2018-06-20",33.1473,33.2116,32.7435,32.7802,4777500.0],["2018-06-21",32.8078,32.8169,32.2296,32.3765,3802700.0],["2018-06-22",33.184,33.3309,32.5508,32.9546,7007700.0],["2018-06-25",32.8078,33.0372,32.5508,32.9638,3506800.0],["2018-06-26",33.0097,33.0097,32.6976,32.7986,3216400.0],["2018-06-27",32.7711,33.0372,32.3397,32.3581,2523900.0],["2018-06-28",32.2939,32.3948,31.8534,32.3489,2002000.0],["2018-06-29",32.4407,32.8995,32.3764,32.6242,2372600.0],["2018-07-02",32.1929,32.8169,32.1929,32.8169,1702200.0],["2018-07-03",32.9913,33.3033,32.8904,33.1381,1595800.0],["2018-07-05",33.2207,33.4685,32.8628,33.4502,2721800.0],["2018-07-06",33.4135,33.9365,33.3125,33.8356,2126800.0],["2018-07-09",33.9824,34.3679,33.8907,34.01,2886100.0],["2018-07-10",34.2119,34.7258,34.0467,34.5514,3398100.0],["2018-07-11",34.2302,34.7074,34.2302,34.6523,2714300.0],["2018-07-12",34.8267,35.0286,34.7349,34.7533,2601500.0],["2018-07-13",34.5881,34.6615,34.4046,34.5239,2380200.0],["2018-07-16",34.5789,34.6156,34.1752,34.3312,2687000.0],["2018-07-17",34.2394,35.2213,34.2394,35.102,1952800.0],["2018-07-18",35.0837,35.1938,34.6615,34.946,1855400.0],["2018-07-19",34.8634,35.3865,34.5147,35.1204,2605600.0],["2018-07-20",35.0928,35.0928,34.478,34.4963,2365300.0],["2018-07-23",34.4963,34.891,34.3403,34.7625,1525000.0],["2018-07-24",34.8634,35.359,34.8542,34.9919,1716900.0],["2018-07-25",34.8451,35.0928,34.6615,34.9827,1950900.0],["2018-07-26",35.0378,35.4691,34.8726,35.3773,2086800.0],["2018-07-27",35.5425,35.8087,35.4049,35.5792,1374600.0],["2018-07-30",35.6159,35.7536,35.2764,35.4049,2361100.0],["2018-07-31",35.515,35.7811,35.3314,35.7628,2826500.0],["2018-08-01",35.7261,36.3409,35.6251,36.0931,5214400.0],["2018-08-02",35.515,37.4605,34.8726,37.1944,4016600.0],["2018-08-03",37.0842,38.1671,37.0842,38.0111,3648600.0],["2018-08-06",37.8276,38.4424,37.8092,38.0387,3129400.0],["2018-08-07",38.0111,38.4791,38.0111,38.3048,2537800.0],["2018-08-08",38.2039,38.2406,38.0111,38.0478,1468900.0],["2018-08-09",37.9928,38.4149,37.8184,37.8551,3466600.0],["2018-08-10",37.6349,37.6716,36.965,37.0017,2721900.0],["2018-08-13",37.02,37.2219,36.2583,36.3868,5330300.0],["2018-08-14",36.4877,36.6896,36.2308,36.4327,3095100.0],["2018-08-15",36.2492,36.8915,36.1666,36.8089,2891100.0],["2018-08-16",36.9925,37.2127,36.9099,36.9833,1970700.0],["2018-08-17",36.9191,37.4238,36.6988,37.3137,5150700.0],["2018-08-20",37.4513,37.745,37.2953,37.5523,3087400.0],["2018-08-21",37.6073,37.901,37.5523,37.6899,1966000.0],["2018-08-22",37.7542,37.7725,37.1577,37.3137,1497700.0],["2018-08-23",37.2403,37.4238,37.0659,37.332,1479900.0],["2018-08-24",37.5064,37.8092,37.3687,37.7083,1417300.0],["2018-08-27",37.8092,38.5985,37.8092,38.4057,2492600.0],["2018-08-28",38.4057,38.6994,38.1855,38.2405,1567200.0],["2018-08-29",38.3415,38.626,38.2314,38.3966,1763900.0],["2018-08-30",38.2589,38.5159,38.2589,38.3966,2253100.0],["2018-08-31",38.3598,38.6541,38.2678,38.5254,2819300.0],["2018-09-04",38.3138,38.4058,38.0286,38.1022,2483700.0],["2018-09-05",38.047,38.6725,38.0378,38.5897,2320700.0],["2018-09-06",38.7461,38.9761,38.5069,38.7645,2578700.0],["2018-09-07",38.6449,39.2061,38.6265,39.0221,2125600.0],["2018-09-10",39.1969,39.804,39.1509,39.7212,2176300.0],["2018-09-11",39.5556,39.5832,39.0313,39.3625,2419900.0],["2018-09-12",39.3901,39.9972,39.2981,39.7396,2332800.0],["2018-09-13",39.9512,40.4387,39.85,40.3008,2429200.0],["2018-09-14",40.3651,40.8067,40.1904,40.6043,3166900.0],["2018-09-17",40.6411,40.7791,40.4111,40.6043,2960500.0],["2018-09-18",40.6963,41.5886,40.6779,41.3218,3766600.0],["2018-09-19",41.2482,41.3218,40.6779,40.6871,3369900.0],["2018-09-20",41.0183,41.0183,40.7331,40.8343,3820900.0],["2018-09-21",40.8343,41.1838,40.7331,40.9999,4016800.0],["2018-09-24",41.0275,41.3586,40.7515,41.2666,2638400.0],["2018-09-25",41.2758,41.3586,40.6043,40.6779,3270100.0],["2018-09-26",40.7239,41.0827,40.4939,40.7515,2163400.0],["2018-09-27",40.7055,41.0367,40.5951,40.6043,1632800.0],["2018-09-28",40.5491,40.7607,40.3283,40.4663,2178200.0],["2018-10-01",40.7423,40.7423,40.2548,40.3652,2284500.0],["2018-10-02",40.3743,41.1194,40.2639,40.8895,1762200.0],["2018-10-03",41.1931,41.9474,41.1655,41.6898,4023800.0],["2018-10-04",41.653,42.1497,41.515,42.1405,3745600.0],["2018-10-05",42.0853,42.4809,41.9566,42.2509,5625100.0],["2018-10-08",42.3153,42.9501,42.1958,42.6373,3161500.0],["2018-10-09",42.4717,42.5361,42.0302,42.0578,4262500.0],["2018-10-10",41.975,41.9842,40.2732,40.3468,4519500.0],["2018-10-11",40.3835,40.8343,39.9512,40.0248,5850200.0],["2018-10-12",40.3927,40.8435,40.1444,40.6227,4066300.0],["2018-10-15",40.5399,41.2391,40.4571,41.0275,2723300.0],["2018-10-16",41.3678,42.4533,41.2574,42.4073,2949900.0],["2018-10-17",42.4073,42.7109,42.1681,42.4993,2938300.0],["2018-10-18",42.0302,43.134,41.9842,42.4993,4392700.0],["2018-10-19",42.7017,42.7017,41.9658,42.2509,3209100.0],["2018-10-22",42.3521,42.4533,41.4966,41.515,3078300.0],["2018-10-23",41.0551,41.791,40.6779,41.4966,2340100.0],["2018-10-24",41.3126,41.5886,40.1352,40.1536,3292700.0],["2018-10-25",40.4479,40.5583,39.7764,39.85,4563400.0],["2018-10-26",39.528,40.172,39.1141,39.9144,3502000.0],["2018-10-29",40.4479,41.2207,39.8684,40.3559,3313700.0],["2018-10-30",40.3284,41.4506,40.2916,41.3678,2875900.0],["2018-10-31",41.6714,41.8646,40.9815,41.2115,3405500.0],["2018-11-01",42.1773,44.1551,40.9355,43.8056,6233900.0],["2018-11-02",43.8056,44.5875,42.8949,43.5664,4513300.0],["2018-11-05",43.594,44.0815,43.4192,43.6124,3148700.0],["2018-11-06",43.6768,44.0631,43.4744,44.0263,2651300.0],["2018-11-07",44.3851,44.9371,44.0999,44.9279,2675400.0],["2018-11-08",44.8726,45.2406,44.6979,44.8175,2347000.0],["2018-11-09",44.7071,45.121,44.4403,44.7807,4123600.0],["2018-11-12",44.8543,45.2498,44.3299,44.4219,3121200.0],["2018-11-13",44.4955,45.4706,44.4955,45.167,3403200.0],["2018-11-14",45.3694,45.9029,44.9462,45.1302,2954300.0],["2018-11-15",44.7807,46.3997,44.7623,46.3445,4713900.0],["2018-11-16",46.1145,46.8964,45.9765,46.4549,7831700.0],["2018-11-19",46.3261,46.7125,45.5166,45.5442,3726700.0],["2018-11-20",44.9554,45.7649,44.7071,45.121,3679400.0],["2018-11-21",45.2866,45.9765,45.1118,45.3602,2152700.0],["2018-11-23",45.1302,45.4338,44.9002,44.9554,1426700.0],["2018-11-26",45.213,45.489,44.6887,45.167,3259000.0],["2018-11-27",45.0474,45.1302,44.2931,44.7623,2794100.0],["2018-11-28",44.9186,45.765,44.6151,45.6178,2969400.0],["2018-11-29",45.4982,45.8477,45.3786,45.5994,3127200.0],["2018-11-30",45.6362,45.8851,45.1569,45.2675,4113800.0],["2018-12-03",45.9681,46.263,45.3413,45.8943,3701500.0],["2018-12-04",45.7376,46.1985,45.1201,45.1938,3413900.0],["2018-12-06",44.6407,45.0187,44.1891,44.9081,5434400.0],["2018-12-07",44.9818,45.5349,44.2167,44.6039,4138500.0],["2018-12-10",44.5301,44.8159,44.06,44.5209,5203100.0],["2018-12-11",45.2122,45.415,44.0324,44.0877,4327300.0],["2018-12-12",44.779,45.0463,44.272,44.4195,3488000.0],["2018-12-13",44.5209,45.3044,44.5209,44.7329,3341200.0],["2018-12-14",44.567,44.8251,43.9218,44.2536,3670700.0],["2018-12-17",44.4195,44.4195,42.8986,43.0,2823800.0],["2018-12-18",43.2028,43.7743,42.8065,43.1199,3617700.0],["2018-12-19",43.2028,43.4425,41.9308,42.281,4634500.0],["2018-12-20",42.2718,42.2718,40.4928,40.6864,6172100.0],["2018-12-21",40.4283,41.4238,40.1426,40.2071,6108500.0],["2018-12-24",40.1334,40.2071,39.0088,39.0365,1451600.0],["2018-12-26",39.1563,40.0965,38.9351,40.0872,3380400.0],["2018-12-27",39.4973,40.9906,39.2853,40.9721,2820900.0],["2018-12-28",41.2395,41.7096,41.1196,41.2948,3078900.0],["2018-12-31",41.5252,42.4377,41.5068,42.3824,3575400.0],["2019-01-02",41.7095,41.8017,40.926,41.1749,3910500.0],["2019-01-03",40.9537,41.5068,40.4375,40.797,3105100.0],["2019-01-04",41.3593,42.4654,41.1934,42.0229,2709700.0],["2019-01-07",42.0506,43.4332,41.811,42.8064,2973300.0],["2019-01-08",43.1198,43.6452,43.0645,43.2397,3122800.0],["2019-01-09",43.2489,43.5992,42.7235,43.4056,2445100.0],["2019-01-10",43.1567,44.0693,43.0738,43.9218,2058400.0],["2019-01-11",43.8019,44.4472,43.8019,44.355,1783300.0],["2019-01-14",44.1153,44.7053,43.9955,44.6776,2387200.0],["2019-01-15",44.5947,45.5902,44.567,45.4427,2827800.0],["2019-01-16",45.3782,45.6823,44.567,44.65,3273500.0],["2019-01-17",44.8251,45.7192,44.7421,45.627,2477000.0],["2019-01-18",45.8114,46.4474,45.6086,46.3276,2328000.0],["2019-01-22",46.1617,47.0005,46.0142,46.7516,3093800.0],["2019-01-23",46.8714,47.2032,46.1063,46.8069,2198800.0],["2019-01-24",47.1111,47.7102,46.6778,46.8806,3401400.0],["2019-01-25",47.2493,48.0973,46.8806,47.701,2970200.0],["2019-01-28",47.5443,47.5627,46.7424,46.8161,2543000.0],["2019-01-29",46.8069,47.3323,46.77,47.3046,2338700.0],["2019-01-30",47.618,47.8946,47.1571,47.1756,3065800.0],["2019-01-31",46.0879,48.5582,44.991,48.1895,7825100.0],["2019-02-01",48.2725,48.973,47.8208,47.9591,4064500.0],["2019-02-04",48.0789,48.3831,47.4521,47.913,2456500.0],["2019-02-05",47.913,48.8808,47.7655,48.8532,3055300.0],["2019-02-06",48.4476,49.2864,48.3001,49.0468,2349400.0],["2019-02-07",48.6227,49.1758,48.4015,49.0928,3031400.0],["2019-02-08",48.9269,49.692,48.7057,49.6828,2926400.0],["2019-02-11",49.7749,50.0515,49.2772,49.6367,3518400.0],["2019-02-12",49.7749,50.6322,49.692,50.6045,2559500.0],["2019-02-13",50.7797,51.1391,50.669,50.8811,2095000.0],["2019-02-14",50.6967,50.8903,50.3556,50.6506,1942900.0],["2019-02-15",50.7612,50.8073,49.8487,49.8948,3568200.0],["2019-02-19",49.9777,49.9777,49.7473,49.8302,2998500.0],["2019-02-20",49.9593,50.4755,49.8579,50.1436,1972000.0],["2019-02-21",50.3649,50.411,49.904,50.2174,2454200.0],["2019-02-22",50.4662,50.9824,50.2911,50.9363,1877700.0],["2019-02-25",51.1299,51.1576,50.5031,50.5861,1813500.0],["2019-02-26",50.623,50.752,50.3649,50.3925,1295600.0],["2019-02-27",50.3096,51.259,50.3096,51.1576,2507000.0],["2019-02-28",51.0283,51.3792,50.5112,50.585,3253100.0],["2019-03-01",50.8436,51.2499,50.6312,50.9821,2349100.0],["2019-03-04",51.1853,51.3792,50.2157,51.0191,1533300.0],["2019-03-05",51.0191,51.804,50.8898,51.6747,1996900.0],["2019-03-06",51.7116,51.7209,50.9082,51.176,1395900.0],["2019-03-07",50.8713,51.0191,50.2342,50.4927,1833600.0],["2019-03-08",49.8371,50.8621,49.6062,50.7974,1872600.0],["2019-03-11",50.8251,51.4623,50.8159,51.3423,3404900.0],["2019-03-12",51.4808,52.3857,51.3607,52.2934,2518000.0],["2019-03-13",52.4411,52.8844,52.2934,52.7366,4074000.0],["2019-03-14",52.635,52.9952,52.6073,52.8844,3171800.0],["2019-03-15",52.829,53.0968,52.515,53.0968,3153700.0],["2019-03-18",53.1152,53.4477,52.8567,53.4477,2252200.0],["2019-03-19",53.6323,53.7801,53.3553,53.6139,2555800.0],["2019-03-20",53.6139,54.0202,53.2722,53.6693,1905200.0],["2019-03-21",53.6231,54.4357,53.5215,54.3341,1261200.0],["2019-03-22",54.1864,54.2972,53.4938,53.5031,1378100.0],["2019-03-25",53.4015,53.8263,53.1983,53.6601,2483800.0],["2019-03-26",54.0109,54.0941,53.4661,53.7893,2291800.0],["2019-03-27",53.7893,54.1033,53.3645,53.7339,1808400.0],["2019-03-28",53.9001,54.0479,53.4107,53.5031,1918500.0],["2019-03-29",53.7524,53.9278,53.2076,53.4292,2795400.0],["2019-04-01",53.6416,54.0848,53.42,53.9278,2181600.0],["2019-04-02",54.0756,54.1402,53.5215,53.54,1640900.0],["2019-04-03",53.7154,53.8263,53.4384,53.5769,2377000.0],["2019-04-04",53.54,53.7524,53.3368,53.5585,1316800.0],["2019-04-05",53.4754,53.8817,53.3738,53.6601,2416600.0],["2019-04-08",53.5954,54.0017,52.9952,53.7431,1662600.0],["2019-04-09",53.3553,53.3553,53.0413,53.226,2192000.0],["2019-04-10",53.4384,53.9925,53.2168,53.7893,1910000.0],["2019-04-11",53.8355,54.2049,53.5862,54.131,1541800.0],["2019-04-12",54.2326,54.3526,53.5308,53.5862,1889500.0],["2019-04-15",53.8078,54.2418,53.6693,53.8724,1420100.0],["2019-04-16",53.7154,53.9832,52.9767,53.1522,1643100.0],["2019-04-17",53.54,53.54,52.635,52.6812,1650200.0],["2019-04-18",52.6997,54.2972,52.6535,54.0294,2430100.0],["2019-04-22",53.9555,54.6019,53.9555,54.2141,1442300.0],["2019-04-23",54.1218,55.0359,54.0848,54.9436,1396700.0],["2019-04-24",55.0267,55.0636,54.0848,54.3895,1065900.0],["2019-04-25",54.445,54.6481,54.0756,54.445,890100.0],["2019-04-26",54.5096,55.276,54.5096,55.1283,968900.0],["2019-04-29",54.9344,55.2114,54.5835,55.0636,1851300.0],["2019-04-30",54.9713,55.4238,54.8328,55.3499,1786700.0],["2019-05-01",55.3776,55.7008,54.1679,54.1772,2207700.0],["2019-05-02",53.2537,55.47,52.0718,55.4053,3054000.0],["2019-05-03",55.4977,57.0305,55.4884,56.8274,2416400.0],["2019-05-06",56.1625,57.3999,55.9409,57.206,3294800.0],["2019-05-07",56.8089,57.6585,56.7073,57.2245,2521600.0],["2019-05-08",57.1044,57.6123,56.8274,57.206,1902100.0],["2019-05-09",56.735,57.6308,56.5226,57.5938,1282400.0],["2019-05-10",57.6123,59.69,57.6123,59.3853,3499100.0],["2019-05-13",58.4064,59.9393,58.3787,59.4776,2883700.0],["2019-05-14",59.7269,60.3087,58.5726,58.5819,2767400.0],["2019-05-15",58.3972,58.8404,57.5846,57.7231,2689300.0],["2019-05-16",57.9263,58.4249,57.7231,57.7785,2214700.0],["2019-05-17",57.2522,58.3695,57.1136,57.7785,1786300.0],["2019-05-20",57.4276,57.6862,57.1783,57.2891,2935800.0],["2019-05-21",57.5477,57.9632,57.206,57.6215,1946700.0],["2019-05-22",57.7508,57.7508,56.7073,56.7904,2827600.0],["2019-05-23",56.4949,56.5319,55.9224,56.3749,2695900.0],["2019-05-24",56.6981,56.8089,56.4949,56.6519,1369000.0],["2019-05-28",56.7073,56.772,56.3472,56.5134,2728500.0],["2019-05-29",56.0979,56.3841,55.6454,55.867,2275900.0],["2019-05-30",55.7747,56.4118,55.59,56.3657,2379100.0],["2019-05-31",55.5973,56.8655,55.5973,56.8285,2530400.0],["2019-06-03",56.9303,57.5413,56.6249,57.4395,2290300.0],["2019-06-04",57.6802,58.4022,57.3747,58.4022,2490900.0],["2019-06-05",59.0595,59.8278,58.8558,59.6612,3256800.0],["2019-06-06",59.5778,60.846,59.5593,60.7812,2918800.0],["2019-06-07",61.0404,61.457,60.809,61.0034,2065800.0],["2019-06-10",61.2719,61.5773,60.8923,61.3922,2020100.0],["2019-06-11",61.5588,61.6977,60.9571,61.5033,2053300.0],["2019-06-12",61.5866,61.8273,61.3459,61.6514,1150800.0],["2019-06-13",61.8273,61.8643,59.7259,60.0962,2046700.0],["2019-06-14",60.2536,60.6979,59.9018,60.5498,1933300.0],["2019-06-17",60.7165,60.9016,60.4295,60.4665,1130400.0],["2019-06-18",60.9571,62.0124,60.5406,61.5125,2167900.0],["2019-06-19",61.7162,61.8365,61.096,61.7069,1920900.0],["2019-06-20",62.2346,62.3457,61.7347,62.2531,1537200.0],["2019-06-21",62.2901,62.2994,61.5218,62.0957,2237800.0],["2019-06-24",62.1328,62.6511,61.8921,62.1883,2807300.0],["2019-06-25",62.503,63.1325,62.2994,63.0029,2402000.0],["2019-06-26",63.0862,63.0862,61.9199,62.716,2279300.0],["2019-06-27",62.7993,63.2899,62.5308,63.0399,2557800.0],["2019-06-28",63.0585,65.1505,63.0029,64.7895,10224100.0],["2019-07-01",65.3357,66.0207,64.4563,65.0395,2293100.0],["2019-07-02",65.1783,66.2706,65.0395,66.2429,3204400.0],["2019-07-03",66.5576,66.9649,66.3447,66.8816,1320500.0],["2019-07-05",66.4095,66.6502,65.6689,66.4372,1497800.0],["2019-07-08",65.8818,66.2151,65.2153,65.3542,1988800.0],["2019-07-09",65.0302,65.6596,64.8358,65.6504,1680700.0],["2019-07-10",65.7245,66.1966,65.0672,65.1968,2241900.0],["2019-07-11",65.1968,66.0392,64.8821,65.8633,1802000.0],["2019-07-12",65.8633,66.0022,64.2989,64.7988,1601800.0],["2019-07-15",64.5766,64.8914,63.9934,64.1415,1880700.0],["2019-07-16",64.3081,64.3914,63.7064,63.9379,2336100.0],["2019-07-17",64.086,64.3544,63.4195,63.4195,1645400.0],["2019-07-18",62.8826,65.6689,62.5678,65.6319,3391500.0],["2019-07-19",65.8633,66.0114,65.2894,65.4468,2067600.0],["2019-07-22",65.4467,66.0947,65.2431,65.8263,1169900.0],["2019-07-23",66.2151,66.6502,65.9189,66.4465,1074000.0],["2019-07-24",66.4095,66.9279,66.2151,66.6779,1191900.0],["2019-07-25",66.752,67.039,65.8818,65.9929,1452600.0],["2019-07-26",66.1873,66.9834,66.0762,66.7798,1897600.0],["2019-07-29",66.7335,67.0297,66.3077,66.9094,1791800.0],["2019-07-30",66.8168,67.511,66.6409,67.3722,1589200.0],["2019-07-31",67.1871,67.3259,65.7245,66.1688,2916300.0],["2019-08-01",66.1133,70.6122,65.7245,69.1866,3521400.0],["2019-08-02",68.7237,69.5383,68.122,69.1773,2848200.0],["2019-08-05",67.8073,68.4645,67.5296,67.8073,2466200.0],["2019-08-06",68.4645,69.3532,68.0387,68.4553,2384400.0],["2019-08-07",67.9646,69.7605,67.5111,69.6957,1810000.0],["2019-08-08",69.6957,70.9454,69.6957,70.427,2102200.0],["2019-08-09",70.4641,72.0933,70.427,71.7045,1643900.0],["2019-08-12",71.5934,71.6119,70.5844,71.1305,1461100.0],["2019-08-13",71.1861,73.5559,70.9917,73.3985,2357700.0],["2019-08-14",72.4913,72.9912,70.8436,71.1398,2740500.0],["2019-08-15",71.2694,72.7598,71.0843,72.2043,1738300.0],["2019-08-16",72.5931,73.8428,72.4265,73.7132,1701600.0],["2019-08-19",74.0928,74.6667,73.7502,73.815,1604600.0],["2019-08-20",73.6021,74.3242,73.1763,73.3059,1932300.0],["2019-08-21",73.6392,74.5093,73.3244,73.8058,1719200.0],["2019-08-22",73.8521,74.2964,73.3244,73.8336,1433200.0],["2019-08-23",73.704,74.0557,72.0933,72.3895,1932400.0],["2019-08-26",72.5839,73.2689,72.3987,72.9079,1556500.0],["2019-08-27",73.2967,74.0557,73.1208,73.1485,1984600.0],["2019-08-28",72.9356,73.3985,72.0192,73.38,1982200.0],["2019-08-29",73.8891,74.6852,73.5651,74.4538,923700.0],["2019-08-30",74.8897,75.0937,74.1477,74.5743,1911100.0],["2019-09-03",74.1941,74.4723,73.7026,74.1292,1241800.0],["2019-09-04",74.7042,74.9824,74.2219,74.9175,1321100.0],["2019-09-05",75.3534,75.9377,72.9699,72.9977,2103500.0],["2019-09-06",72.9977,73.4707,72.4505,72.6175,2212600.0],["2019-09-09",72.5989,72.6731,69.186,69.6219,3770600.0],["2019-09-10",68.5554,68.713,66.1255,66.6727,6394200.0],["2019-09-11",66.2554,67.0158,65.6247,66.6634,4790400.0],["2019-09-12",67.2013,69.2509,67.0807,68.036,3284700.0],["2019-09-13",67.8041,68.0267,66.7098,67.4517,2414700.0],["2019-09-16",67.4795,67.9154,66.9509,66.9602,1824800.0],["2019-09-17",67.2291,69.7332,66.9602,69.557,2805800.0],["2019-09-18",69.557,69.7703,68.2215,69.1025,2183900.0],["2019-09-19",68.8707,69.3066,68.3049,68.8892,1788500.0],["2019-09-20",69.1025,69.6126,68.4533,68.4811,3757500.0],["2019-09-23",68.6295,69.4178,68.2771,69.0747,1895200.0],["2019-09-24",69.5662,70.3175,69.0933,69.2973,2465000.0],["2019-09-25",69.186,69.39,67.5445,68.1658,2927000.0],["2019-09-26",68.9078,69.7054,68.3977,69.0654,1594700.0],["2019-09-27",69.0376,69.4457,67.3868,67.5074,2346900.0],["2019-09-30",67.7021,67.8134,67.2198,67.5259,2915100.0],["2019-10-01",67.6743,67.8505,66.6634,66.8767,2095500.0],["2019-10-02",66.311,66.5799,64.5674,65.6803,3304000.0],["2019-10-03",65.736,67.0158,65.3186,66.4408,1676900.0],["2019-10-04",66.7005,68.0546,66.6449,67.4517,2199800.0],["2019-10-07",67.1549,67.8505,66.6634,67.192,1597500.0],["2019-10-08",66.5799,67.0251,65.5969,66.2275,1574600.0],["2019-10-09",66.7654,67.6836,66.617,67.0251,1710900.0],["2019-10-10",66.8025,67.8041,66.1904,67.5537,1586700.0],["2019-10-11",67.9896,68.4997,67.2662,67.3404,2165400.0],["2019-10-14",68.036,68.1287,67.2662,67.6279,1277300.0],["2019-10-15",67.9618,68.24,66.8767,66.9231,1705800.0],["2019-10-16",67.0622,67.3126,65.9957,67.3126,1613200.0],["2019-10-17",67.1086,69.4735,66.9416,68.509,2296300.0],["2019-10-18",68.6667,69.3993,67.5723,68.7316,2081700.0],["2019-10-21",68.9634,68.9634,66.5428,67.0436,1917400.0],["2019-10-22",66.8952,67.8319,65.6896,65.7081,1576700.0],["2019-10-23",65.8751,66.8025,65.5505,65.9215,1609800.0],["2019-10-24",66.0977,67.3033,66.0977,66.5892,1380700.0],["2019-10-25",66.5243,67.0622,66.0142,66.6912,1346100.0],["2019-10-28",67.1457,67.1457,66.1069,66.1626,2202000.0],["2019-10-29",66.0791,67.8783,66.0142,67.461,1698600.0],["2019-10-30",67.359,68.9912,67.1549,68.5924,2473300.0],["2019-10-31",68.2307,69.3251,63.844,64.892,5009000.0],["2019-11-01",64.7622,65.263,63.0742,63.3988,3905300.0],["2019-11-04",63.6029,63.6956,61.5347,61.7202,2702800.0],["2019-11-05",61.4513,62.0726,59.7819,60.0138,3982900.0],["2019-11-06",60.0138,61.9335,59.9396,61.8222,2757000.0],["2019-11-07",61.8871,62.0541,60.1436,60.3476,3782900.0],["2019-11-08",60.5517,60.9783,59.5315,59.9581,1904900.0],["2019-11-11",59.5129,60.4404,59.3553,59.8561,1180200.0],["2019-11-12",59.7355,60.0508,58.9194,59.6984,1876600.0],["2019-11-13",60.1065,61.3585,59.8283,60.4033,1671100.0],["2019-11-14",60.0416,61.1174,60.0138,60.969,1638300.0],["2019-11-15",61.0988,61.2565,60.6444,60.8392,1360400.0],["2019-11-18",60.6722,62.7033,60.663,62.6848,3636700.0],["2019-11-19",62.6013,63.0835,62.119,62.3694,2211100.0],["2019-11-20",61.9706,63.065,61.9335,62.5456,1486300.0],["2019-11-21",62.4622,62.5271,61.2658,61.3585,1868000.0],["2019-11-22",61.646,61.7759,60.8392,60.9597,1146800.0],["2019-11-25",61.1267,61.3214,59.9581,60.2549,2619300.0],["2019-11-26",60.394,61.9243,60.0787,61.8593,1671500.0],["2019-11-27",61.8593,62.3323,61.4605,61.7202,1283600.0],["2019-11-29",61.6087,61.8504,60.893,61.4042,668800.0],["2019-12-02",61.8132,61.934,60.7628,61.1532,1411800.0],["2019-12-03",60.9673,61.869,60.8837,61.7574,1932000.0],["2019-12-04",62.0362,62.1385,61.0881,61.116,1445700.0],["2019-12-05",61.3484,61.8875,60.7442,61.4785,1487100.0],["2019-12-06",62.092,62.092,58.5784,59.0711,4137000.0],["2019-12-09",58.439,60.3352,58.0393,59.6102,2603800.0],["2019-12-10",59.6474,59.8426,58.9874,59.4057,1636100.0],["2019-12-11",59.4894,59.6288,58.6621,59.3685,1923000.0],["2019-12-12",59.2942,60.0006,58.6528,58.9409,2216600.0],["2019-12-13",58.9038,60.4096,58.6993,58.8759,2352300.0],["2019-12-16",59.1548,59.8705,58.8387,59.4615,1716400.0],["2019-12-17",59.257,60.2051,59.257,59.666,1727500.0],["2019-12-18",59.5173,60.2051,59.1733,59.8612,2150200.0],["2019-12-19",59.9541,60.3538,59.0153,59.2291,2377700.0],["2019-12-20",59.5823,60.8093,59.3221,60.5862,4150400.0],["2019-12-23",60.707,60.8,59.917,60.6513,2103100.0],["2019-12-24",60.6513,60.9859,60.4375,60.6327,741900.0],["2019-12-26",60.6141,60.7535,59.6939,60.3352,1343400.0],["2019-12-27",60.4189,60.6048,59.9448,60.1307,1366100.0],["2019-12-30",60.075,60.2609,59.7868,59.8984,1310900.0],["2019-12-31",59.8891,60.3631,59.6753,60.1121,1822100.0],["2020-01-02",60.1121,60.6606,58.9317,59.3778,2178900.0],["2020-01-03",58.8852,60.5211,58.8852,60.2051,2371000.0],["2020-01-06",60.4747,60.8372,59.5544,59.6474,2490400.0],["2020-01-07",59.4243,60.0657,59.2198,59.415,2518500.0],["2020-01-08",59.4057,60.1121,59.3313,59.9262,2040800.0],["2020-01-09",60.3445,62.1106,60.0935,62.0177,2585200.0],["2020-01-10",62.0548,62.1664,61.274,61.5994,1621400.0],["2020-01-13",61.5808,62.9751,61.3577,62.7427,2296500.0],["2020-01-14",62.5196,62.8357,61.525,61.8597,2224400.0],["2020-01-15",61.9805,64.0347,61.9805,63.4027,2089100.0],["2020-01-16",63.6257,64.3136,63.2725,64.3043,2071600.0],["2020-01-17",64.388,64.9085,64.0347,64.3601,1629800.0],["2020-01-21",63.8488,64.5274,63.7187,64.3787,1592800.0],["2020-01-22",64.7877,67.0464,64.7505,66.7861,3200300.0],["2020-01-23",66.4794,67.3438,66.0983,66.8047,2422700.0],["2020-01-24",66.9999,67.6134,66.2191,66.8605,2035700.0],["2020-01-27",66.0518,69.3981,65.8938,68.7474,4428500.0],["2020-01-28",68.7381,68.7846,67.2323,67.5483,2743800.0],["2020-01-29",67.6598,67.8457,67.3252,67.4739,1656800.0],["2020-01-30",67.3438,68.0038,65.996,67.948,2674800.0],["2020-01-31",67.5948,68.0038,66.7954,67.0929,1999200.0],["2020-02-03",67.4368,69.1285,67.3345,68.924,2747700.0],["2020-02-04",69.0727,69.9651,68.3849,69.7234,2472300.0],["2020-02-05",70.2904,71.2292,69.584,71.2292,2922100.0],["2020-02-06",70.6343,76.983,68.7753,72.5027,5057900.0],["2020-02-07",72.3168,72.5584,70.7923,71.4988,2665000.0],["2020-02-10",71.6289,71.7405,70.6343,71.3129,2515200.0],["2020-02-11",71.3315,72.3725,71.192,72.168,1684300.0],["2020-02-12",71.601,71.9171,70.1882,71.1363,1769300.0],["2020-02-13",71.1363,72.0565,70.5042,71.7312,1122300.0],["2020-02-14",71.7405,72.4655,71.6754,71.7776,1889600.0],["2020-02-18",71.945,72.5399,71.5824,72.5399,1883400.0],["2020-02-19",73.1812,73.4322,71.536,71.5824,1386700.0],["2020-02-20",71.0433,71.9914,70.6808,71.2014,1130400.0],["2020-02-21",71.2943,72.0937,70.9039,71.443,1403900.0],["2020-02-24",70.6436,71.9078,70.1696,70.9876,2853700.0],["2020-02-25",71.1084,71.2013,68.8868,69.2772,2524100.0],["2020-02-26",69.807,71.4895,69.6955,70.3369,4313700.0],["2020-02-27",69.8907,70.8481,66.907,66.9348,3990100.0],["2020-02-28",65.3234,66.171,63.4977,65.6308,4412000.0],["2020-03-02",66.0593,70.0459,65.9382,70.018,2610800.0],["2020-03-03",70.1391,71.9088,69.2914,70.9308,2494200.0],["2020-03-04",71.8809,73.334,71.4059,73.1756,2327500.0],["2020-03-05",72.2814,72.3094,70.6793,71.7505,2258600.0],["2020-03-06",70.0645,71.2196,68.5928,70.8377,2418000.0],["2020-03-09",67.0932,69.4125,65.193,67.5403,3092900.0],["2020-03-10",68.9189,69.366,64.5037,67.9594,3415300.0],["2020-03-11",66.2456,66.9162,64.1032,64.9788,2321100.0],["2020-03-12",61.9329,64.1311,57.4432,58.8497,3204100.0],["2020-03-13",60.7686,61.2157,55.4965,59.4645,5489700.0],["2020-03-16",55.1891,55.7946,50.2151,54.4253,3641200.0],["2020-03-17",55.6083,62.9947,53.885,60.2004,5024000.0],["2020-03-18",56.3069,60.3401,54.7047,60.0327,3188500.0],["2020-03-19",59.539,60.1538,51.3701,55.9902,3830000.0],["2020-03-20",55.6735,55.6735,50.6063,51.1279,3951200.0],["2020-03-23",50.5225,51.0348,47.7467,48.3801,4180800.0],["2020-03-24",50.4573,55.4965,50.1033,54.2297,3478200.0],["2020-03-25",54.0807,55.7852,51.9104,52.1805,3144900.0],["2020-03-26",55.7014,59.0267,54.0248,58.2722,3414000.0],["2020-03-27",56.8937,61.2809,56.5304,59.9675,3738400.0],["2020-03-30",60.3867,62.3148,59.7346,61.4672,3774700.0],["2020-03-31",61.0573,61.877,59.3714,60.2283,4810000.0],["2020-04-01",57.7506,60.8617,57.3501,59.7719,3267400.0],["2020-04-02",59.3621,62.2962,59.3621,60.1352,3559800.0],["2020-04-03",59.4552,61.9236,57.5737,57.909,2608700.0],["2020-04-06",59.7067,62.0912,59.6229,61.1225,2401800.0],["2020-04-07",62.5663,64.5037,61.197,61.3461,2659000.0],["2020-04-08",61.5137,63.4139,60.5264,62.9575,2541800.0],["2020-04-09",63.4698,65.6401,63.0786,65.1464,4218700.0],["2020-04-13",64.5223,64.9694,61.9329,62.706,1721800.0],["2020-04-14",63.8424,64.215,61.8304,63.3021,3187000.0],["2020-04-15",62.3986,63.6934,61.9049,63.0041,1738000.0],["2020-04-16",62.9109,63.9076,61.7186,63.1531,1760500.0],["2020-04-17",64.3081,65.519,63.5071,65.3886,1531800.0],["2020-04-20",64.9415,65.2023,63.6561,63.8424,903700.0],["2020-04-21",63.1251,63.8331,60.9176,61.048,2131300.0],["2020-04-22",62.0353,62.6128,60.0793,62.054,1157500.0],["2020-04-23",62.1937,63.2742,60.3308,60.4519,2105000.0],["2020-04-24",61.1691,61.2715,59.362,60.7965,1549500.0],["2020-04-27",61.0107,63.5257,61.0107,62.9389,1376700.0],["2020-04-28",63.9914,64.1777,61.9795,62.4173,1598500.0],["2020-04-29",63.1717,63.7213,62.1192,62.2309,1328000.0],["2020-04-30",60.9921,61.9143,60.7034,61.0946,1426500.0],["2020-05-01",60.3587,61.2063,59.4366,61.1132,1610300.0],["2020-05-04",61.3554,61.7,60.3121,61.6162,1656900.0],["2020-05-05",61.8863,62.7526,60.9549,61.7187,1055100.0],["2020-05-06",62.1658,62.9296,61.2157,61.2157,1392400.0],["2020-05-07",60.9176,62.7991,58.0487,61.374,3789400.0],["2020-05-08",61.5417,62.0912,59.2037,60.1352,3755900.0],["2020-05-11",59.716,60.0979,58.6262,59.0267,2144400.0],["2020-05-12",59.1664,59.4645,57.6575,57.6854,1879400.0],["2020-05-13",57.3222,57.6854,56.3721,56.9775,2653200.0],["2020-05-14",56.6888,57.9183,55.6921,57.7879,1578300.0],["2020-05-15",57.3035,58.0208,56.6794,57.9649,1788500.0],["2020-05-18",59.3714,60.545,59.064,59.9396,2276900.0],["2020-05-19",59.9396,61.551,59.6601,59.8744,2220300.0],["2020-05-20",60.4798,61.1784,59.6694,59.7905,1194900.0],["2020-05-21",59.8091,60.3308,59.1944,59.6508,1419900.0],["2020-05-22",59.7719,60.2842,59.2503,60.0886,902800.0],["2020-05-26",60.9549,62.2403,60.8617,61.9795,1998700.0],["2020-05-27",62.9575,64.0007,62.3707,63.8983,1961300.0],["2020-05-28",64.5503,65.8357,64.364,65.7146,2204400.0],["2020-05-29",65.7893,66.7414,65.3039,66.5174,3565300.0],["2020-06-01",66.2094,66.6481,66.032,66.4334,1470000.0],["2020-06-02",66.3027,67.2081,66.1534,67.1895,2153800.0],["2020-06-03",67.5908,69.3457,67.3388,69.0284,1862600.0],["2020-06-04",68.6456,70.8579,68.6456,70.3818,2850500.0],["2020-06-05",70.8112,71.3526,68.8323,69.0097,2928800.0],["2020-06-08",67.8802,69.1684,67.5255,69.1497,2297200.0],["2020-06-09",68.5616,68.8137,67.2361,67.6189,1147800.0],["2020-06-10",67.6375,68.5523,67.2548,67.9736,1257900.0],["2020-06-11",67.0775,67.1055,62.6436,62.6903,2715700.0],["2020-06-12",64.4638,65.4906,62.5689,63.7824,2204300.0],["2020-06-15",62.6809,64.1371,61.8408,63.661,2256100.0],["2020-06-16",65.7706,67.0774,65.2852,65.5092,2893100.0],["2020-06-17",65.8827,66.2654,64.6878,64.9679,1867700.0],["2020-06-18",64.8092,66.0693,64.8092,65.78,1358100.0],["2020-06-19",66.8908,67.0215,65.8267,65.976,3058600.0],["2020-06-22",65.8546,66.3867,65.1732,66.3494,1280800.0],["2020-06-23",67.0028,67.0401,65.864,65.8733,1123600.0],["2020-06-24",65.5186,65.8546,64.2678,64.3891,1211200.0],["2020-06-25",64.2398,64.6598,62.6342,64.5945,1304700.0],["2020-06-26",64.6785,65.2012,62.7556,62.8583,2967000.0],["2020-06-29",63.5397,64.4731,63.045,63.8384,1303800.0],["2020-06-30",63.8011,65.1826,63.6797,64.8652,1666600.0],["2020-07-01",64.8559,66.2467,64.5758,65.976,2056600.0],["2020-07-02",66.3494,67.2268,66.0227,67.0308,1786900.0],["2020-07-06",67.8335,67.8335,66.4614,67.6189,2593600.0],["2020-07-07",67.1708,68.3189,67.0028,67.8429,1892800.0],["2020-07-08",67.8522,68.3189,66.7041,67.3388,1931700.0],["2020-07-09",67.1241,67.2641,66.0693,66.9748,1914300.0],["2020-07-10",66.8161,67.7495,66.4987,67.5815,916500.0],["2020-07-13",67.9642,68.1136,66.7321,66.8628,1739300.0],["2020-07-14",66.8628,68.8417,66.4707,68.711,1528900.0],["2020-07-15",69.4671,69.7938,64.1931,64.8932,4454200.0],["2020-07-16",65.3693,65.3786,63.8384,64.8465,3164400.0],["2020-07-17",65.2946,65.836,64.9305,65.6119,2027800.0],["2020-07-20",65.4439,68.7763,65.3413,67.9176,3645000.0],["2020-07-21",68.1883,68.571,66.9281,67.8429,1984400.0],["2020-07-22",68.4216,68.6737,67.9082,68.3096,1811900.0],["2020-07-23",68.3936,69.1964,67.9456,68.1322,1739300.0],["2020-07-24",68.3283,68.8697,67.9456,68.2909,1500200.0],["2020-07-27",68.515,70.5032,68.3189,69.6071,2256300.0],["2020-07-28",69.4671,70.0085,68.5896,69.1497,1257100.0],["2020-07-29",69.4297,69.7191,68.711,68.8603,1742800.0],["2020-07-30",68.2443,68.8323,67.7309,68.5616,1871300.0],["2020-07-31",68.2256,68.767,67.6935,68.7297,1839800.0],["2020-08-03",69.075,70.0365,68.487,69.243,2525000.0],["2020-08-04",68.8977,70.3725,68.683,70.1298,2052000.0],["2020-08-05",70.4752,70.9139,69.8405,70.0458,2173600.0],["2020-08-06",70.4752,70.5312,68.655,69.4857,2930000.0],["2020-08-07",69.8031,70.9419,69.5418,70.5032,1938500.0],["2020-08-10",70.4752,70.8859,70.2418,70.3165,1882100.0],["2020-08-11",70.2512,71.0166,68.6923,69.0284,1652100.0],["2020-08-12",69.4577,69.7471,68.9817,69.4297,965800.0],["2020-08-13",69.1404,70.4192,69.0937,70.2232,1127900.0],["2020-08-14",70.0085,70.8766,70.0085,70.4752,962700.0],["2020-08-17",70.8579,71.166,70.3912,71.138,2190500.0],["2020-08-18",71.3713,71.8474,70.7552,71.278,1143300.0],["2020-08-19",71.8754,72.1461,70.5966,70.8299,1002500.0],["2020-08-20",70.5312,71.3806,70.0085,70.7179,948000.0],["2020-08-21",70.5032,71.8287,70.2512,71.5207,1475300.0],["2020-08-24",71.8007,72.3328,71.8007,72.1087,1039800.0],["2020-08-25",72.2581,72.3608,71.7167,72.3141,1069200.0],["2020-08-26",72.7155,73.8823,71.95,73.6676,2040000.0],["2020-08-27",73.7049,74.5357,73.6769,74.0596,1495600.0],["2020-08-28",73.9383,75.1798,73.4435,74.9277,1460000.0],["2020-08-31",75.0119,75.5449,74.8997,75.1615,1334900.0],["2020-09-01",75.0025,76.6672,74.8997,76.6578,1972800.0],["2020-09-02",76.6859,79.1642,76.209,79.1081,2596400.0],["2020-09-03",78.9958,79.239,76.7514,77.8455,1962300.0],["2020-09-04",78.3599,78.3599,75.6198,77.1254,1729100.0],["2020-09-08",76.1902,76.3586,74.5911,75.3299,1723600.0],["2020-09-09",76.0313,77.5556,75.7881,76.3305,1690700.0],["2020-09-10",76.4802,76.9665,75.3579,75.7507,1007000.0],["2020-09-11",76.2838,76.6391,75.7694,76.3866,1320200.0],["2020-09-14",76.9665,78.1729,76.901,77.8829,870500.0],["2020-09-15",78.4441,79.5756,78.3225,78.9584,1032200.0],["2020-09-16",79.2016,80.1274,78.5282,79.1828,1651500.0],["2020-09-17",78.5469,78.9117,77.5743,78.6498,1563000.0],["2020-09-18",78.1261,78.8836,77.2657,77.5182,1831900.0],["2020-09-21",76.4802,76.5737,74.7127,75.7788,1749300.0],["2020-09-22",76.0687,76.714,75.7507,76.2931,1749800.0],["2020-09-23",76.2463,76.5924,74.4508,74.6752,1992800.0],["2020-09-24",74.376,76.1155,73.4876,74.909,1772200.0],["2020-09-25",74.6191,76.4428,74.1048,76.1903,988100.0],["2020-09-28",76.9103,77.4341,76.0313,76.9103,912000.0],["2020-09-29",76.8916,77.5463,76.4521,77.0226,916700.0],["2020-09-30",77.406,78.5563,76.8729,77.7333,1570100.0],["2020-10-01",78.2103,78.8275,77.1348,77.247,1735100.0],["2020-10-02",76.3773,77.8549,76.1528,77.3125,1368600.0],["2020-10-05",78.3879,80.8007,78.1635,79.8375,2186000.0],["2020-10-06",80.0245,80.6044,78.5469,78.8462,1809700.0],["2020-10-07",80.1929,81.2403,79.9778,80.941,1366400.0],["2020-10-08",82.4186,83.6063,81.9978,83.2322,2190400.0],["2020-10-09",83.6531,84.9998,83.4193,84.4106,1567900.0],["2020-10-12",85.0372,85.1027,83.8308,83.8682,1495500.0],["2020-10-13",83.6905,84.8875,83.5222,84.4106,987900.0],["2020-10-14",84.7379,85.0278,84.1207,84.2236,1022600.0],["2020-10-15",83.2042,85.2803,83.0078,84.925,1075500.0],["2020-10-16",85.4861,86.0285,85.0746,85.4954,1135900.0],["2020-10-19",85.6544,86.0565,84.8314,85.271,1044700.0],["2020-10-20",85.9817,87.3097,85.458,85.4674,1403000.0],["2020-10-21",85.8602,87.4313,85.7199,86.7673,1297500.0],["2020-10-22",86.1407,86.7205,84.7847,85.2242,2006600.0],["2020-10-23",86.0378,86.7766,85.1307,86.7112,1039900.0],["2020-10-26",85.7947,86.3839,84.7566,85.6264,1154700.0],["2020-10-27",85.804,86.3465,85.1588,85.1962,1106700.0],["2020-10-28",83.8963,84.6725,82.9237,82.9798,2148600.0],["2020-10-29",82.8021,84.1394,82.5122,83.438,1563200.0],["2020-10-30",83.2697,84.1113,82.2784,83.2322,1188500.0],["2020-11-02",84.3451,85.7199,83.3071,84.3545,2428800.0],["2020-11-03",85.3458,87.8615,85.1868,87.6744,1654400.0],["2020-11-04",87.9082,90.7419,87.3097,88.0111,2176000.0],["2020-11-05",90.4706,91.462,88.8528,90.8634,1745000.0],["2020-11-06",91.3404,92.4626,90.5735,91.144,1728500.0],["2020-11-09",93.8467,96.1005,86.814,86.9543,3543500.0],["2020-11-10",86.8795,88.9089,86.0191,88.8247,2147900.0],["2020-11-11",89.3297,89.657,88.4039,89.6009,1513300.0],["2020-11-12",89.0679,89.629,87.6557,88.0953,1687300.0],["2020-11-13",88.7967,89.1614,87.8895,88.5161,1541700.0],["2020-11-16",89.5261,90.5268,88.5535,90.4893,1557300.0],["2020-11-17",89.9563,91.2282,89.6757,90.8447,1519500.0],["2020-11-18",91.1814,91.9763,90.2182,90.3023,2197100.0],["2020-11-19",89.8347,92.2195,89.3204,91.5648,1827100.0],["2020-11-20",91.6584,92.472,90.6951,90.9476,2933600.0],["2020-11-23",90.9008,91.836,89.0024,89.2549,1374400.0],["2020-11-24",89.4232,90.0498,89.3204,89.8815,1820700.0],["2020-11-25",90.2649,90.5268,89.5729,90.0592,1326100.0],["2020-11-27",89.6945,90.2088,88.9463,90.1153,658700.0],["2020-11-30",90.4618,91.0988,89.3098,89.928,2172800.0],["2020-12-01",91.0894,91.7544,89.8718,90.6866,2789300.0],["2020-12-02",90.4431,91.0894,87.502,88.0453,1693500.0],["2020-12-03",87.8111,88.4012,86.5373,86.7714,1502100.0],["2020-12-04",87.1086,88.6354,86.8557,88.1951,1983300.0],["2020-12-07",88.6354,89.9654,88.5136,89.4503,1603500.0],["2020-12-08",88.7009,90.7522,88.7009,89.8155,1350900.0],["2020-12-09",89.8624,90.0684,86.9494,87.4458,1733400.0],["2020-12-10",87.2678,88.167,86.7152,87.3521,1735500.0],["2020-12-11",86.6122,87.1461,85.6381,86.7152,2127500.0],["2020-12-14",87.1274,87.8486,84.4204,84.5797,2902700.0],["2020-12-15",85.2353,87.3803,84.8981,86.2094,1937300.0],["2020-12-16",86.2656,86.4436,84.5141,84.7014,1702200.0],["2020-12-17",85.2166,86.7527,85.0574,86.1533,1334500.0],["2020-12-18",86.6122,86.8183,85.2541,86.35,2752000.0],["2020-12-21",85.1604,87.0618,84.4485,86.8557,1665600.0],["2020-12-22",86.6122,87.3709,86.2656,86.6309,1305500.0],["2020-12-23",86.5279,86.9962,85.5912,85.8067,1104800.0],["2020-12-24",86.1626,86.5654,85.8441,86.4904,419700.0],["2020-12-28",86.9119,87.1086,85.3102,85.5819,959400.0],["2020-12-29",86.2094,87.5582,86.1064,86.3968,1030300.0],["2020-12-30",87.118,87.6987,86.9307,86.9775,794200.0],["2020-12-31",87.2023,87.4177,85.7786,87.2772,1043800.0],["2021-01-04",85.9191,86.4061,83.0904,84.0739,3659100.0],["2021-01-05",84.0645,85.226,83.9615,84.8794,1451200.0],["2021-01-06",85.2447,87.0712,84.9637,85.8629,1780500.0],["2021-01-07",86.1064,86.2656,84.5703,84.9356,1448400.0],["2021-01-08",85.1791,85.4039,84.0271,84.8326,1391200.0],["2021-01-11",84.5234,85.2259,84.486,84.8232,1307400.0],["2021-01-12",84.4954,85.0667,84.102,84.5235,1517400.0],["2021-01-13",84.9731,86.0127,84.2144,85.3196,1374300.0],["2021-01-14",85.6381,85.7411,84.1675,84.2331,2216000.0],["2021-01-15",84.0645,84.7295,83.5681,84.6921,2023200.0],["2021-01-19",85.0948,85.6006,84.3361,84.6921,1534000.0],["2021-01-20",84.5047,87.1086,84.4298,86.4155,1501400.0],["2021-01-21",85.9191,86.7153,85.1791,85.5163,1495400.0],["2021-01-22",85.3571,85.507,84.1582,84.9918,1293700.0],["2021-01-25",85.0105,85.1604,82.7532,84.1675,1434800.0],["2021-01-26",84.2237,85.1042,83.1279,83.1747,1875600.0],["2021-01-27",81.9945,82.0975,79.7559,79.9245,2096800.0],["2021-01-28",80.6364,83.081,80.5427,82.6689,1604700.0],["2021-01-29",82.2287,83.362,81.7322,82.4441,1965100.0],["2021-02-01",83.081,84.027,82.4722,83.7554,2281100.0],["2021-02-02",84.4111,85.8348,84.383,84.7764,1093700.0],["2021-02-03",84.8138,85.5163,84.3361,85.1978,1617600.0],["2021-02-04",84.7482,85.8535,81.676,83.2683,3186400.0],["2021-02-05",83.9053,83.9053,82.0694,83.7273,2381400.0],["2021-02-08",84.3736,84.7951,83.7648,84.0364,1536700.0],["2021-02-09",83.9802,84.8887,83.1372,83.1653,1230800.0],["2021-02-10",83.9989,84.7389,83.437,84.2144,1081500.0],["2021-02-11",84.2987,84.383,82.1725,82.9218,1625100.0],["2021-02-12",82.5097,84.0083,82.4347,83.9989,1029400.0],["2021-02-16",84.3923,84.9075,83.4838,84.4673,1299700.0],["2021-02-17",84.027,84.4766,83.4838,84.1675,1039100.0],["2021-02-18",83.8304,85.1979,83.7273,84.6452,1298100.0],["2021-02-19",84.7389,85.4882,84.2612,84.7483,2331200.0],["2021-02-22",84.1113,84.1113,82.2661,82.4909,1442200.0],["2021-02-23",82.7813,82.7813,80.7394,81.0298,2052900.0],["2021-02-24",81.0204,81.4887,79.9058,80.7956,1867500.0],["2021-02-25",80.7488,81.395,80.3741,80.7956,1591100.0],["2021-02-26",80.8707,81.6025,79.9887,80.12,2184000.0],["2021-03-01",80.0637,81.9215,79.9418,81.1615,1733800.0],["2021-03-02",81.4618,81.6776,80.88,81.0208,1630700.0],["2021-03-03",80.3265,80.9457,79.1348,79.3788,2295100.0],["2021-03-04",79.285,80.0356,76.8173,78.3467,1962300.0],["2021-03-05",78.4968,78.6282,75.757,77.1363,3227100.0],["2021-03-08",77.1363,79.2568,76.1792,77.4928,1842800.0],["2021-03-09",78.2998,81.1615,77.7743,80.9363,2690500.0],["2021-03-10",81.2084,81.3116,79.8667,79.9605,1282000.0],["2021-03-11",80.242,80.3171,77.9901,78.3748,1712200.0],["2021-03-12",78.7032,79.8479,78.4311,79.4163,1392900.0],["2021-03-15",79.2005,80.7581,78.4217,80.1294,2071700.0],["2021-03-16",79.8855,79.9605,78.3185,78.722,2783300.0],["2021-03-17",78.2904,78.8533,78.0183,78.3654,2441000.0],["2021-03-18",77.9901,78.1872,76.5827,77.5304,2917500.0],["2021-03-19",77.3146,77.9901,76.1886,76.2355,4793900.0],["2021-03-22",76.442,79.5477,76.2449,79.1161,4405700.0],["2021-03-23",78.844,80.9832,78.6375,80.0637,3108600.0],["2021-03-24",79.6884,81.1052,79.5664,80.0825,1648000.0],["2021-03-25",80.4766,80.5892,78.5343,78.8627,2178300.0],["2021-03-26",79.041,79.2474,77.8494,78.9003,2174000.0],["2021-03-29",78.403,80.0356,77.5491,79.8479,2611100.0],["2021-03-30",79.5289,79.5758,78.5812,79.3131,1267500.0],["2021-03-31",79.4163,80.1388,78.6563,79.5101,2443000.0],["2021-04-01",80.1294,81.3773,79.7353,80.9457,2379100.0],["2021-04-05",81.1428,81.7526,80.2983,81.5087,1719700.0],["2021-04-06",81.6963,82.8692,80.7581,82.5596,1903900.0],["2021-04-07",82.522,82.766,80.7674,81.1897,1687200.0],["2021-04-08",81.4242,82.2312,81.3586,82.2218,1511600.0],["2021-04-09",83.329,84.3517,83.1788,84.3142,2270400.0],["2021-04-12",84.3142,85.6747,83.8919,85.1023,2370300.0],["2021-04-13",84.7364,85.7779,84.5112,85.1586,1619800.0],["2021-04-14",84.9053,85.3838,83.1507,83.9482,1597900.0],["2021-04-15",84.53,85.1868,84.2954,84.9616,2216700.0],["2021-04-16",85.5152,85.684,84.5487,85.3932,5455700.0],["2021-04-19",85.487,85.8248,84.6801,85.29,1063400.0],["2021-04-20",86.0406,87.1571,85.4589,86.5942,1761700.0],["2021-04-21",86.4253,87.3542,86.3315,87.1665,1732000.0],["2021-04-22",87.1666,87.8046,86.3784,86.9695,1357600.0],["2021-04-23",87.1196,88.3863,86.9507,88.1799,1220100.0],["2021-04-26",88.3488,88.4707,86.9038,87.1665,1005000.0],["2021-04-27",86.81,87.6826,86.2282,87.1665,757000.0],["2021-04-28",87.3542,87.692,85.5058,85.7122,1135300.0],["2021-04-29",86.2283,87.8703,86.2283,87.6169,962700.0],["2021-04-30",87.2979,87.9172,87.1102,87.8609,1243700.0],["2021-05-03",88.1986,88.3394,87.3636,87.5043,993900.0],["2021-05-04",87.4199,88.1987,87.3354,87.8703,1738100.0],["2021-05-05",87.8984,88.1517,87.0446,87.1384,1373100.0],["2021-05-06",86.4534,87.1196,83.9764,84.9709,1889600.0],["2021-05-07",84.8865,86.5379,84.408,85.1023,1840900.0],["2021-05-10",85.9937,86.4816,84.1171,84.3235,1930200.0],["2021-05-11",83.8732,85.0179,83.1976,85.0085,3188800.0],["2021-05-12",84.5675,84.9803,82.3531,82.4094,1417100.0],["2021-05-13",82.5596,83.5917,82.5314,83.0006,1245000.0],["2021-05-14",83.3008,84.1359,83.0006,83.6011,1014400.0],["2021-05-17",83.5354,83.7606,83.0006,83.1601,998000.0],["2021-05-18",82.963,83.0193,81.6307,81.6776,1727500.0],["2021-05-19",80.9269,81.1521,80.0637,80.5235,1309500.0],["2021-05-20",81.5462,82.5033,81.3773,81.8934,1422100.0],["2021-05-21",82.0154,82.6534,81.2272,81.4242,1532500.0],["2021-05-24",81.7245,82.3156,81.2084,81.7339,1312700.0],["2021-05-25",81.8277,81.884,80.0356,80.5704,1964200.0],["2021-05-26",78.6281,79.4538,76.4701,77.1644,4470700.0],["2021-05-27",77.7649,78.3748,77.1738,77.5491,3876900.0],["2021-05-28",77.4363,77.6901,76.8723,77.2295,2677400.0],["2021-06-01",77.6807,77.8969,76.7596,77.2859,1994600.0],["2021-06-02",77.4646,77.7559,76.487,76.9006,1907800.0],["2021-06-03",76.4212,78.6677,76.4212,78.3669,2337400.0],["2021-06-04",78.6207,78.7335,76.6938,77.5867,2264200.0],["2021-06-07",77.4363,77.7277,76.1768,76.4776,1714800.0],["2021-06-08",76.5339,76.7971,75.3119,75.7537,1443800.0],["2021-06-09",76.0263,76.2425,75.4248,76.0452,1526300.0],["2021-06-10",76.0546,76.3741,75.3684,75.6316,2468800.0],["2021-06-11",76.158,76.6656,75.5094,76.6374,2374000.0],["2021-06-14",76.7313,76.9663,75.7161,76.2519,1620700.0],["2021-06-15",76.4024,76.9287,76.2614,76.5246,2266800.0],["2021-06-16",76.7877,76.9757,75.5187,75.6597,1932600.0],["2021-06-17",75.453,75.7726,74.8796,75.1428,2521900.0],["2021-06-18",74.372,75.0676,73.9678,74.4378,3395800.0],["2021-06-21",74.8983,75.3777,74.4566,75.1615,1604700.0],["2021-06-22",76.1674,77.1449,75.97,76.7784,2217900.0],["2021-06-23",76.7971,77.1731,76.4681,76.5997,1859200.0],["2021-06-24",76.7501,77.6431,76.5809,77.1073,1891400.0],["2021-06-25",77.5303,78.4515,77.4739,77.8405,6174900.0],["2021-06-28",77.7277,77.7841,76.4681,76.9569,1661500.0],["2021-06-29",77.1543,77.3987,76.5433,76.7313,1367700.0],["2021-06-30",76.7031,77.0885,75.8665,76.1579,1366100.0],["2021-07-01",76.4399,77.6901,76.4399,77.4457,2027000.0],["2021-07-02",77.7089,77.7089,76.6467,76.9193,1055600.0],["2021-07-06",77.0791,77.5491,76.6843,77.1449,1222400.0],["2021-07-07",77.0509,78.0003,77.0509,77.8499,1456800.0],["2021-07-08",77.2577,80.7827,77.2295,80.1717,4452800.0],["2021-07-09",80.1717,80.3973,79.0343,79.7017,2159300.0],["2021-07-12",79.0813,79.7581,78.4233,79.6735,2146300.0],["2021-07-13",79.7205,80.1529,78.8463,79.2505,1615400.0],["2021-07-14",79.0437,79.9837,78.5361,79.5137,1861900.0],["2021-07-15",79.5889,79.9461,78.9591,79.8427,1987800.0],["2021-07-16",80.0871,81.4783,79.7863,80.6041,5580800.0],["2021-07-19",80.1341,80.1341,77.9345,78.7241,2082000.0],["2021-07-20",79.3069,80.4067,78.9121,79.3539,1865300.0],["2021-07-21",79.2693,79.6923,77.6995,77.7371,1614700.0],["2021-07-22",77.8405,78.3293,76.5998,76.8254,1599700.0],["2021-07-23",76.1392,76.5434,73.7234,75.1992,3874900.0],["2021-07-26",75.1992,76.6561,74.6258,76.2989,1325500.0],["2021-07-27",76.2613,76.8065,75.9135,76.2519,1133500.0],["2021-07-28",76.1861,76.5809,75.9699,76.2989,1032300.0],["2021-07-29",76.8065,77.3423,76.0075,76.1485,1093200.0],["2021-07-30",76.0922,76.7877,75.829,76.0264,1189800.0],["2021-08-02",76.111,76.7689,75.9136,76.5058,1350900.0],["2021-08-03",76.3365,76.5339,75.1991,75.6127,1176500.0],["2021-08-04",75.4341,75.6691,73.9114,74.2874,1719900.0],["2021-08-05",75.2462,76.1016,73.2722,75.9324,2710800.0],["2021-08-06",76.4399,81.1399,76.4399,80.1247,3959400.0],["2021-08-09",80.0965,82.6063,80.0965,82.1081,3397700.0],["2021-08-10",82.1081,84.2512,81.9953,83.4993,2015900.0],["2021-08-11",83.7625,85.0691,83.2455,84.1667,2880900.0],["2021-08-12",83.9129,84.5145,83.3771,84.0821,2054000.0],["2021-08-13",84.2419,84.2512,83.1703,83.3583,1542400.0],["2021-08-16",83.0763,84.0539,82.4559,83.7249,1524400.0],["2021-08-17",84.1009,84.7118,83.3959,84.0257,1560500.0],["2021-08-18",84.0256,85.492,84.0256,85.2664,2518700.0],["2021-08-19",85.2664,87.278,85.0126,86.949,2538200.0],["2021-08-20",87.278,89.1956,87.0806,88.9512,2560900.0],["2021-08-23",88.7444,89.252,88.0958,89.158,1758700.0],["2021-08-24",89.2896,89.534,88.4436,88.8384,2147900.0],["2021-08-25",88.4436,89.299,88.2556,88.9794,1818800.0],["2021-08-26",88.8948,89.017,88.3214,88.6504,1153100.0],["2021-08-27",88.6504,89.205,88.5094,88.7068,1151400.0],["2021-08-30",88.9982,90.4082,88.9136,89.9476,1314700.0],["2021-08-31",90.2208,90.6446,89.5708,90.3903,2281900.0],["2021-09-01",89.665,91.2192,88.9585,91.0497,1352600.0],["2021-09-02",91.3699,92.1706,91.0591,92.1141,2005800.0],["2021-09-03",92.0293,92.3967,91.6337,91.7279,1420400.0],["2021-09-07",91.7373,91.7938,90.6352,91.304,1849800.0],["2021-09-08",91.0779,91.5866,90.9178,91.0685,2534200.0],["2021-09-09",90.2396,90.7671,89.3542,89.9193,2677400.0],["2021-09-10",89.8251,90.1548,89.1187,89.3259,2302600.0],["2021-09-13",89.6933,89.9005,88.4216,88.6006,2354300.0],["2021-09-14",88.5723,88.8267,86.9051,87.2724,2535500.0],["2021-09-15",87.2159,88.61,87.084,87.7999,1994400.0],["2021-09-16",87.5833,87.8093,87.0275,87.3666,1505200.0],["2021-09-17",87.3384,87.4231,86.0761,86.9993,3007600.0],["2021-09-20",86.7355,87.442,86.5377,87.3666,2024600.0],["2021-09-21",87.15,87.7999,86.8957,87.1594,1702600.0],["2021-09-22",86.8956,87.9224,86.2269,87.555,1683900.0],["2021-09-23",87.6869,88.2709,87.6021,87.8376,1353300.0],["2021-09-24",87.5268,87.621,86.7355,86.9428,1616800.0],["2021-09-27",86.6037,86.8391,85.3697,85.5487,2065100.0],["2021-09-28",85.0117,85.445,84.2205,84.5031,2383100.0],["2021-09-29",84.2393,84.7668,84.098,84.5313,1542000.0],["2021-09-30",84.682,85.5486,84.5878,84.748,2086600.0],["2021-10-01",84.8234,85.5581,83.3445,84.635,2088300.0],["2021-10-04",84.4842,85.3885,84.1169,84.6067,1371700.0],["2021-10-05",84.7197,86.6602,84.4277,86.1798,1614100.0],["2021-10-06",86.2645,87.3666,85.8689,87.084,1827900.0],["2021-10-07",87.5362,87.847,86.3964,86.5754,1759000.0],["2021-10-08",86.6225,87.1406,85.8313,86.095,1062900.0],["2021-10-11",85.9349,86.566,85.6617,85.6617,1076400.0],["2021-10-12",85.7465,86.0761,84.9552,85.2095,1844900.0],["2021-10-13",85.7653,86.1892,84.9552,85.511,1540900.0],["2021-10-14",84.0415,86.858,83.9662,86.679,1569500.0],["2021-10-15",86.9428,87.1406,85.7747,86.0008,1460700.0],["2021-10-18",85.3508,85.6711,84.8139,84.8799,1347900.0],["2021-10-19",84.8045,85.4545,84.4748,85.3791,1024400.0],["2021-10-20",85.9914,87.2724,85.8878,87.2065,1482200.0],["2021-10-21",87.1594,87.8753,86.8297,87.6398,1192700.0],["2021-10-22",87.5927,88.1296,86.7543,86.858,1741400.0],["2021-10-25",86.6319,86.7261,82.3083,82.4025,2940900.0],["2021-10-26",82.7981,84.5313,81.7808,83.9662,2611700.0],["2021-10-27",84.2111,86.3399,84.2111,86.1421,2260500.0],["2021-10-28",86.387,87.6681,86.0008,86.4812,1431100.0],["2021-10-29",86.1703,86.9993,85.7747,86.1703,1312400.0],["2021-11-01",86.1515,87.8941,85.7936,87.5079,1859200.0],["2021-11-02",87.2724,88.1108,86.4529,87.8188,1684300.0],["2021-11-03",87.5739,88.9397,87.5739,88.6571,1540500.0],["2021-11-04",86.4529,87.7434,84.7762,86.1703,2064000.0],["2021-11-05",85.9254,87.037,85.219,85.2378,1659800.0],["2021-11-08",85.9348,86.2551,84.6443,85.737,1426800.0],["2021-11-09",85.8218,87.3949,85.7088,85.9819,1259700.0],["2021-11-10",85.4733,86.5283,85.4733,85.9537,1102600.0],["2021-11-11",86.3493,86.4341,85.7276,86.3399,957400.0],["2021-11-12",87.6021,88.6194,87.3101,88.139,2680500.0],["2021-11-15",88.1861,90.4092,88.1767,90.315,1608500.0],["2021-11-16",90.3621,91.9445,90.0229,91.2569,1353100.0],["2021-11-17",91.2757,91.304,89.2505,89.5425,1858300.0],["2021-11-18",89.5425,90.0983,88.3086,88.7513,1560600.0],["2021-11-19",88.9303,91.2569,88.9303,90.1454,3351600.0],["2021-11-22",90.1454,90.7954,89.3353,89.4484,1078900.0],["2021-11-23",89.1564,89.731,88.4687,88.6477,1138100.0],["2021-11-24",88.7607,88.8643,87.8847,88.1861,1112200.0],["2021-11-26",87.4608,90.8425,87.0275,89.2034,2054200.0],["2021-11-29",89.9852,91.0497,89.1657,89.307,1732200.0],["2021-11-30",88.5708,89.7507,87.7401,88.2121,3194100.0],["2021-12-01",88.5141,89.8168,85.7767,85.8144,1945700.0],["2021-12-02",86.0788,88.5897,85.72,88.3348,1561000.0],["2021-12-03",87.9761,89.5242,87.6646,88.0044,3471700.0],["2021-12-06",88.5991,88.7596,87.3153,87.4852,1932300.0],["2021-12-07",88.0894,88.533,85.4463,88.2121,1407800.0],["2021-12-08",88.2593,88.9295,87.5608,88.6746,1490700.0],["2021-12-09",88.4953,88.7879,86.8056,87.4286,2143200.0],["2021-12-10",87.7118,88.5236,87.0982,88.2593,1389400.0],["2021-12-13",88.2215,89.2599,87.9195,88.4103,1726600.0],["2021-12-14",88.6274,88.7879,87.1265,87.1454,1588200.0],["2021-12-15",87.4569,87.9383,86.126,86.7112,2257000.0],["2021-12-16",87.0321,87.9289,86.2015,87.1643,2325800.0],["2021-12-17",87.2681,88.8445,86.6546,87.5891,4041200.0],["2021-12-20",86.9944,87.3248,84.3702,84.9555,1932700.0],["2021-12-21",85.2575,85.8144,84.3702,84.946,2201600.0],["2021-12-22",84.8611,85.3613,84.5212,84.9838,1460500.0],["2021-12-23",85.182,85.503,84.795,84.9555,1533900.0],["2021-12-27",85.267,86.7867,85.0876,86.7678,1244500.0],["2021-12-28",87.4097,89.0239,87.0133,89.0144,1330000.0],["2021-12-29",89.2127,90.2605,89.1655,89.8923,1210700.0],["2021-12-30",90.2416,90.8174,89.7696,90.1,957300.0],["2021-12-31",89.9867,90.959,89.8357,90.874,987400.0],["2022-01-03",90.5814,90.6569,87.6363,88.0327,1558500.0],["2022-01-04",86.8434,87.4947,84.7384,84.9649,2462900.0],["2022-01-05",85.097,87.4664,84.1342,86.2959,1921400.0],["2022-01-06",86.6923,87.372,85.9938,86.428,1169300.0],["2022-01-07",85.805,87.3153,85.3991,85.4369,1026900.0],["2022-01-10",85.4652,85.5785,83.3885,84.8988,1249100.0],["2022-01-11",84.9838,85.5218,84.5495,84.8138,1567500.0],["2022-01-12",85.0971,85.9749,84.9366,85.8428,1140800.0],["2022-01-13",85.9371,86.8056,85.5501,85.9183,1530000.0],["2022-01-14",85.3236,85.6257,83.8888,85.5124,1471600.0],["2022-01-18",84.6345,85.2292,83.2752,84.5307,1694500.0],["2022-01-19",84.8611,87.0793,84.7572,86.6074,1486700.0],["2022-01-20",86.5507,87.2681,85.2386,85.4652,1939000.0],["2022-01-21",85.1537,85.5407,82.8882,83.3791,5360200.0],["2022-01-24",82.0292,82.5484,80.1319,82.3407,2417200.0],["2022-01-25",81.208,82.2085,79.1596,81.5572,2165900.0],["2022-01-26",81.8499,82.8032,80.9248,81.7177,2554900.0],["2022-01-27",85.7578,89.5808,85.1537,88.7218,3773900.0],["2022-01-28",88.9578,90.2416,87.3437,88.2593,3098300.0],["2022-01-31",88.7124,91.969,88.3065,91.6575,2662500.0],["2022-02-01",92.0351,92.4976,90.0717,91.1572,2559800.0],["2022-02-02",91.0817,91.1383,88.8445,89.1654,1833100.0],["2022-02-03",88.5897,89.1749,87.372,87.9006,1474100.0],["2022-02-04",87.5891,89.3637,87.3531,88.4292,2195000.0],["2022-02-07",88.854,88.92,87.0133,87.2304,1340800.0],["2022-02-08",87.6268,88.769,87.1171,88.2121,1431900.0],["2022-02-09",88.7973,89.5525,88.231,88.7785,2053900.0],["2022-02-10",88.0516,89.3731,86.985,87.4758,1301200.0],["2022-02-11",87.3908,89.0428,86.749,87.2587,1639400.0],["2022-02-14",87.6835,87.9195,85.6823,87.1077,1262200.0],["2022-02-15",88.0044,88.6746,86.2298,86.6923,1126400.0],["2022-02-16",86.6923,87.2398,85.6351,86.8811,1153300.0],["2022-02-17",86.428,87.2209,85.6068,85.8239,1100500.0],["2022-02-18",85.9277,86.5413,85.4652,85.5313,1313800.0],["2022-02-22",85.4274,86.0693,84.644,84.9932,1289700.0],["2022-02-23",85.654,85.7673,83.5207,83.5962,1250700.0],["2022-02-24",82.1236,83.0864,80.9437,82.926,2275200.0],["2022-02-25",83.313,85.9749,83.2186,85.7767,1587800.0],["2022-02-28",85.0577,85.3226,83.7427,84.8969,2263100.0],["2022-03-01",85.0388,85.0388,81.3966,82.1534,2310900.0],["2022-03-02",82.3048,84.1117,82.0304,83.4116,1680400.0],["2022-03-03",86.2686,86.647,84.4239,85.2753,1527700.0],["2022-03-04",84.0738,85.6159,83.071,85.3321,1397200.0],["2022-03-07",86.4105,87.7823,84.6131,84.8496,2115400.0],["2022-03-08",84.6414,86.297,82.9102,83.0521,2085400.0],["2022-03-09",84.5279,84.8117,81.2736,81.7466,3066300.0],["2022-03-10",80.933,82.5034,79.6086,82.3615,1774200.0],["2022-03-11",82.721,83.8373,80.9046,80.9425,973500.0],["2022-03-14",82.5224,85.001,81.5479,83.6671,2582100.0],["2022-03-15",84.1022,86.0794,83.9036,85.8524,1440600.0],["2022-03-16",85.8997,86.789,84.159,85.5213,2121900.0],["2022-03-17",85.0672,87.1579,84.8117,86.6281,1434500.0],["2022-03-18",86.9687,88.2837,85.4645,87.981,2444100.0],["2022-03-21",87.6404,88.558,86.8173,88.5297,1164600.0],["2022-03-22",89.0216,89.5514,88.1134,89.1067,1155900.0],["2022-03-23",88.4067,88.6053,86.42,86.4768,1931800.0],["2022-03-24",86.7416,87.9431,85.3604,87.9336,1580700.0],["2022-03-25",88.2364,89.6743,87.9053,89.1446,1846700.0],["2022-03-28",89.2581,89.2581,87.7161,88.2458,1223900.0],["2022-03-29",86.7416,87.016,83.7522,85.9848,2523700.0],["2022-03-30",85.8902,86.9592,85.0672,86.5524,1251400.0],["2022-03-31",86.9403,87.7728,85.1145,85.1429,1673800.0],["2022-04-01",85.5875,85.8524,83.5157,84.405,2158800.0],["2022-04-04",84.1684,85.2942,83.1467,84.9915,1407500.0],["2022-04-05",84.5752,85.7767,84.159,84.8969,1139500.0],["2022-04-06",84.263,84.6793,83.2697,83.6008,1232400.0],["2022-04-07",83.1751,83.5062,82.0209,82.9954,1288000.0],["2022-04-08",83.0048,83.6671,82.3048,82.7021,1598200.0],["2022-04-11",82.9386,83.8089,82.5602,83.2981,1739500.0],["2022-04-12",83.1089,83.6765,81.406,81.652,1379500.0],["2022-04-13",81.4344,83.2413,81.0655,83.2035,1580700.0],["2022-04-14",83.1373,83.6008,82.1629,82.4467,4412400.0],["2022-04-18",82.2669,82.967,81.1601,81.4628,1040600.0],["2022-04-19",81.6709,83.0048,81.4723,82.9008,1318300.0],["2022-04-20",83.4495,85.0388,83.0994,84.1968,1583900.0],["2022-04-21",84.5847,84.8212,83.4305,83.8468,1470100.0],["2022-04-22",83.6671,83.6671,81.6709,81.7845,1453700.0],["2022-04-25",81.5006,81.7088,79.9681,81.3209,1541100.0],["2022-04-26",81.3871,81.3966,76.4961,76.5245,2199000.0],["2022-04-27",76.638,78.0192,76.4394,76.638,2101800.0],["2022-04-28",77.1205,79.022,76.2502,78.4544,1816200.0],["2022-04-29",78.5301,79.4572,76.5056,76.7799,2293100.0],["2022-05-02",77.6597,77.8584,75.1527,76.288,1447600.0],["2022-05-03",76.4772,77.9152,76.1272,77.3002,1563700.0],["2022-05-04",77.3665,78.7288,76.3353,78.7288,2214900.0],["2022-05-05",77.3759,77.4611,70.1293,72.6553,3650200.0],["2022-05-06",70.7915,71.5105,66.5344,68.0291,4294900.0],["2022-05-09",66.8088,68.3129,65.3708,65.7397,2937200.0],["2022-05-10",68.3981,68.7954,64.1315,65.3613,1681800.0],["2022-05-11",64.6897,67.2629,63.4882,63.649,2683400.0],["2022-05-12",63.5544,66.9223,63.5544,65.5222,2182800.0],["2022-05-13",65.8533,67.6413,65.1343,65.9857,6389100.0],["2022-05-16",66.4398,68.6251,65.7397,67.8399,2176100.0],["2022-05-17",71.2551,71.2551,68.5873,69.3441,2464500.0],["2022-05-18",68.9563,69.6563,66.6574,67.3669,2784200.0],["2022-05-19",66.1465,67.2818,65.3897,65.9384,3929400.0],["2022-05-20",66.2695,67.0831,64.0936,65.2573,2928600.0],["2022-05-23",66.0046,67.102,65.333,66.9885,2120700.0],["2022-05-24",67.0831,67.0831,65.0018,66.3263,1697200.0],["2022-05-25",65.9479,66.7425,65.6073,66.4966,1800500.0],["2022-05-26",66.5628,68.54,66.506,67.8872,1402000.0],["2022-05-27",68.6441,69.7604,68.0481,69.7509,1432400.0],["2022-05-31",68.5746,68.9825,67.0758,67.2466,2776300.0],["2022-06-01",67.5596,68.0244,67.0758,67.6071,1521800.0],["2022-06-02",67.7494,68.9162,67.3984,68.7833,978300.0],["2022-06-03",67.8252,70.2252,67.8252,69.8173,1767900.0],["2022-06-06",70.2062,70.6616,69.5896,69.9786,1414500.0],["2022-06-07",69.4189,70.4055,69.0395,70.358,1809500.0],["2022-06-08",69.9027,70.2632,68.4893,68.9446,1364800.0],["2022-06-09",67.3509,67.9201,66.7343,66.8007,2044900.0],["2022-06-10",66.3929,66.3929,64.8182,64.9605,1827800.0],["2022-06-13",63.0822,64.0593,62.3803,63.9549,3046700.0],["2022-06-14",63.7842,64.5431,62.6174,63.0822,2242600.0],["2022-06-15",63.9644,64.4008,61.0143,62.864,2619800.0],["2022-06-16",61.7921,62.3233,59.6767,60.0562,2787000.0],["2022-06-17",59.9044,61.6783,59.6672,61.5739,3503500.0],["2022-06-21",62.2664,63.3383,61.4411,62.1241,2165200.0],["2022-06-22",61.3937,62.6838,61.3937,62.0957,2846400.0],["2022-06-23",61.7826,62.551,60.9479,62.3423,1660700.0],["2022-06-24",62.7123,67.977,62.7123,67.9106,4482700.0],["2022-06-27",67.7968,68.5367,67.0,67.3699,2978800.0],["2022-06-28",67.3035,67.9296,65.928,66.3549,1997100.0],["2022-06-29",66.5826,66.5826,64.6379,64.8372,1365400.0],["2022-06-30",64.0308,65.9849,63.8506,65.2355,2179500.0],["2022-07-01",64.9605,67.8537,64.7992,67.2845,3634800.0],["2022-07-05",66.3834,66.6016,64.0119,66.4308,1954800.0],["2022-07-06",66.5067,67.8537,66.4498,67.7778,2010800.0],["2022-07-07",68.2616,68.698,66.7249,66.8007,1497600.0],["2022-07-08",66.3549,66.4213,64.4292,65.0933,1296900.0],["2022-07-11",64.7992,65.4063,64.5715,64.9035,802200.0],["2022-07-12",64.7423,65.4727,64.0119,64.1826,1998200.0],["2022-07-13",63.4332,64.6664,63.0822,64.1162,2145400.0],["2022-07-14",63.1486,63.4996,62.0198,63.2245,1477800.0],["2022-07-15",64.4387,64.5241,62.5984,63.0633,1828400.0],["2022-07-18",63.3763,64.3059,63.3194,63.5945,1266700.0],["2022-07-19",64.0688,66.649,63.9644,66.3834,1247400.0],["2022-07-20",66.1652,67.332,65.9849,67.1138,1138200.0],["2022-07-21",66.1367,68.1857,66.1367,68.1288,2592100.0],["2022-07-22",68.4703,68.6031,66.611,67.0759,2232000.0],["2022-07-25",66.9525,67.3414,65.6055,66.2695,2332100.0],["2022-07-26",66.0324,66.6869,65.5581,66.5541,1525700.0],["2022-07-27",66.8956,68.8308,66.2506,68.6411,1268700.0],["2022-07-28",69.1438,69.9406,68.1952,69.7794,1423000.0],["2022-07-29",69.9786,70.5288,69.1817,69.6466,1773300.0],["2022-08-01",69.1818,69.6466,68.8687,69.3999,1552400.0],["2022-08-02",69.1817,69.4094,67.9865,68.1003,2361400.0],["2022-08-03",68.7169,69.3241,67.0379,69.0679,2926500.0],["2022-08-04",63.4617,63.5565,55.6546,56.2333,8505800.0],["2022-08-05",55.446,55.7874,52.6381,53.4634,9028000.0],["2022-08-08",53.6151,55.8633,53.5677,54.0515,5310400.0],["2022-08-09",53.9092,54.061,51.9551,52.0594,2962800.0],["2022-08-10",53.2642,54.8199,53.0839,54.5258,3737400.0],["2022-08-11",54.706,55.408,54.1084,54.8104,2627800.0],["2022-08-12",55.1614,56.8119,55.1329,56.4135,2314400.0],["2022-08-15",56.3851,57.3906,56.2523,57.1535,1691900.0],["2022-08-16",56.7645,58.9937,56.3946,58.5194,2530400.0],["2022-08-17",57.8649,58.453,57.3716,58.102,2261800.0],["2022-08-18",57.9408,58.7376,57.5803,58.5384,1863300.0],["2022-08-19",58.2918,58.9653,57.7606,58.7281,2809200.0],["2022-08-22",57.7226,57.9882,57.1345,57.3811,2562400.0],["2022-08-23",57.4949,58.2823,57.1914,57.9218,2167100.0],["2022-08-24",57.7795,58.5858,57.5613,58.1495,1417400.0],["2022-08-25",58.3392,58.4151,56.9922,57.3811,2125700.0],["2022-08-26",57.1819,57.3621,54.744,54.744,2049400.0],["2022-08-29",54.2412,54.5163,53.6057,53.8808,2003000.0],["2022-08-30",54.0989,54.4973,53.2167,53.8997,1675800.0],["2022-08-31",54.3091,54.3091,53.081,53.1286,2746000.0],["2022-09-01",52.6812,52.9954,51.9387,52.9478,1843100.0],["2022-09-02",54.0235,54.5947,52.8431,53.1286,1893600.0],["2022-09-06",52.805,53.0906,52.2624,52.8716,1866400.0],["2022-09-07",53.0906,55.8893,52.824,55.8227,2603300.0],["2022-09-08",54.8136,56.1178,54.6232,56.0416,1950700.0],["2022-09-09",56.232,56.8698,56.0892,56.4795,1698300.0],["2022-09-12",56.8318,57.8599,56.8318,57.7742,1359700.0],["2022-09-13",56.213,56.5271,55.48,55.7656,2377700.0],["2022-09-14",55.6894,55.7846,54.0235,54.6518,2830100.0],["2022-09-15",54.528,56.1463,54.0616,54.8898,2573300.0],["2022-09-16",53.9188,55.2991,53.2048,53.9378,5185300.0],["2022-09-19",53.6141,54.3186,53.319,54.252,1610900.0],["2022-09-20",53.6713,54.1187,52.1196,52.6146,2485500.0],["2022-09-21",53.1382,53.3762,51.2914,51.3104,1655700.0],["2022-09-22",51.5198,51.5198,46.6458,46.8648,5735600.0],["2022-09-23",45.7319,46.7981,44.9418,46.7791,5646300.0],["2022-09-26",46.1032,47.5026,45.4083,45.989,3555600.0],["2022-09-27",46.5316,47.0076,44.9989,45.2084,3411500.0],["2022-09-28",45.7034,47.1028,45.2464,46.8648,1696700.0],["2022-09-29",46.3698,46.4174,44.7038,45.3607,2112100.0],["2022-09-30",45.4654,46.6173,45.3036,45.9985,3064200.0],["2022-10-03",46.741,47.6168,46.0175,46.9981,1844600.0],["2022-10-04",48.0071,48.5117,47.712,48.1309,3110700.0],["2022-10-05",47.3407,48.9496,47.1599,48.4926,2414300.0],["2022-10-06",48.3022,48.7592,47.455,47.5407,1966000.0],["2022-10-07",46.7696,46.9219,45.9414,46.1889,1747800.0],["2022-10-10",46.5601,47.3217,46.465,46.96,1953400.0],["2022-10-11",46.8077,47.7215,45.8652,46.1413,1682600.0],["2022-10-12",46.1984,46.9885,45.7891,46.5887,1854100.0],["2022-10-13",45.2369,47.1408,44.7514,46.5887,1622000.0],["2022-10-14",46.9219,47.1218,45.0941,45.1798,1356000.0],["2022-10-17",46.1698,47.0456,45.9985,46.8457,1979600.0],["2022-10-18",47.8739,48.7972,47.0552,47.7215,1184900.0],["2022-10-19",47.3122,47.6549,46.1223,46.5887,998800.0],["2022-10-20",46.7505,47.3979,45.8462,46.1794,1422700.0],["2022-10-21",46.0651,47.2075,45.7415,46.8362,1836200.0],["2022-10-24",47.0742,47.6359,46.5601,47.0171,1685700.0],["2022-10-25",45.3702,46.8838,43.79,46.0937,4298400.0],["2022-10-26",46.503,47.0932,45.7986,45.8747,2437500.0],["2022-10-27",45.9795,46.7886,45.4559,45.4749,1905300.0],["2022-10-28",45.751,47.4645,45.0465,47.217,2698800.0],["2022-10-31",47.0647,47.3788,46.4078,47.0171,2411700.0],["2022-11-01",47.4264,47.693,46.8362,47.0837,3656700.0],["2022-11-02",47.236,47.474,45.513,45.5511,3962700.0],["2022-11-03",49.8444,51.0915,47.5216,48.5783,4660900.0],["2022-11-04",48.3118,48.5688,46.741,48.4069,3075900.0],["2022-11-07",48.8639,49.1971,47.455,48.5592,1731600.0],["2022-11-08",48.2737,49.1399,47.7406,48.1118,1848700.0],["2022-11-09",47.9119,48.1118,46.998,47.1694,1502400.0],["2022-11-10",48.9686,51.0439,48.6164,50.9296,2220100.0],["2022-11-11",51.2247,54.6423,50.5584,54.0806,3279100.0],["2022-11-14",53.9473,54.5185,52.7955,52.8716,2309100.0],["2022-11-15",54.509,55.242,52.4813,52.824,2243000.0],["2022-11-16",52.7193,53.081,52.0244,52.1101,1505200.0],["2022-11-17",51.2152,52.0149,50.7964,51.7578,1621900.0],["2022-11-18",52.6431,52.8431,51.7673,52.4432,1211600.0],["2022-11-21",51.9292,52.6051,51.5579,52.5384,1217900.0],["2022-11-22",52.5575,53.1096,52.1576,52.7383,1310900.0],["2022-11-23",52.7764,53.4523,52.4813,53.4238,1590700.0],["2022-11-25",53.6332,53.8902,52.9954,53.4713,526900.0],["2022-11-28",52.9668,53.4999,52.1672,52.5289,2221800.0],["2022-11-29",52.4432,53.1953,51.8721,52.1101,1977600.0],["2022-11-30",51.919,53.6961,50.8775,53.5814,4503000.0],["2022-12-01",53.8967,54.298,52.8935,53.3617,1591000.0],["2022-12-02",52.5973,53.7056,52.1292,53.3235,1629000.0],["2022-12-05",52.6738,52.8457,51.5559,51.9285,2267500.0],["2022-12-06",51.6897,52.4827,51.2788,52.3585,1621400.0],["2022-12-07",52.3202,52.626,49.9316,50.1514,1567500.0],["2022-12-08",51.0399,51.5941,50.5622,51.489,1394600.0],["2022-12-09",51.3361,51.7661,51.0113,51.1737,1518400.0],["2022-12-12",51.1068,51.8999,50.8202,51.2119,2078300.0],["2022-12-13",53.2184,53.3712,51.0304,51.4221,2061100.0],["2022-12-14",51.3648,53.0273,51.3648,52.0336,1612300.0],["2022-12-15",50.9158,51.3457,49.3106,49.3488,2000100.0],["2022-12-16",48.7851,49.473,48.7469,49.0335,3484800.0],["2022-12-19",49.0908,49.5972,48.2214,48.3551,1720100.0],["2022-12-20",48.2978,49.024,47.887,48.3743,1832200.0],["2022-12-21",48.5462,49.4444,48.5176,49.4348,1476300.0],["2022-12-22",49.0813,49.0813,47.6195,48.8711,1182000.0],["2022-12-23",48.7946,49.3679,48.4985,49.3297,745700.0],["2022-12-27",49.1386,49.6832,48.68,49.4826,975300.0],["2022-12-28",49.2055,49.7597,48.2596,48.3265,984100.0],["2022-12-29",48.68,49.6354,48.5367,49.3201,812700.0],["2022-12-30",48.8806,49.1768,48.3743,48.8615,982800.0],["2023-01-03",49.2533,50.2278,48.9762,49.6546,1248800.0],["2023-01-04",50.3902,50.8966,49.7597,50.1514,1084500.0],["2023-01-05",49.5399,50.7724,49.387,50.4858,1410100.0],["2023-01-06",51.317,51.9763,50.2087,51.8425,1154500.0],["2023-01-09",52.2343,54.0018,51.9763,53.0942,1740000.0],["2023-01-10",53.1706,53.7821,52.5782,53.591,1457200.0],["2023-01-11",53.8681,54.1834,53.3044,53.8967,1863100.0],["2023-01-12",54.2407,54.728,53.5814,54.6038,1896700.0],["2023-01-13",54.1451,54.5942,53.935,54.5751,1804300.0],["2023-01-17",54.4891,54.6515,53.677,54.4222,1924500.0],["2023-01-18",54.7471,55.0337,53.8967,54.2789,2532300.0],["2023-01-19",53.8299,54.3267,53.6292,54.1069,1690000.0],["2023-01-20",54.5369,55.7216,54.2789,55.6356,1529800.0],["2023-01-23",55.607,56.4764,55.3681,56.3905,1202300.0],["2023-01-24",56.056,56.3427,54.4031,54.5082,1251400.0],["2023-01-25",53.8776,54.1165,53.0082,54.1165,1168600.0],["2023-01-26",54.6133,54.7758,53.8585,54.4891,963800.0],["2023-01-27",53.9636,55.3108,53.5432,55.0624,1422100.0],["2023-01-30",54.6611,55.8363,54.5847,54.8808,2105600.0],["2023-01-31",54.7853,55.6643,54.2503,55.6452,1918100.0],["2023-02-01",55.2917,55.9701,54.728,55.8363,2656900.0],["2023-02-02",55.5879,59.3714,51.7756,58.1771,5522800.0],["2023-02-03",57.451,58.3682,56.2662,56.3427,2449300.0],["2023-02-06",55.8267,56.3045,55.0433,56.0752,2016700.0],["2023-02-07",56.2949,56.9542,54.3936,55.0337,2117300.0],["2023-02-08",54.5178,54.9477,53.3521,53.3904,1701300.0],["2023-02-09",53.5432,54.0209,52.3202,52.5782,1752400.0],["2023-02-10",52.2056,52.4636,51.5846,52.1769,1528500.0],["2023-02-13",52.2343,53.4572,51.9954,53.4286,1631500.0],["2023-02-14",53.3426,54.4031,52.9891,54.3936,1470700.0],["2023-02-15",54.0878,56.4478,54.0209,56.3522,1465700.0],["2023-02-16",55.4254,55.7121,54.6229,54.8331,1806600.0],["2023-02-17",54.8617,55.1579,54.4222,54.9764,1548000.0],["2023-02-21",54.4796,54.7566,54.0114,54.5082,2786300.0],["2023-02-22",54.7566,55.3586,54.4127,54.986,1990800.0],["2023-02-23",54.9382,55.177,53.9636,54.9477,1976000.0],["2023-02-24",54.3362,54.8331,53.6579,54.3171,1548500.0],["2023-02-27",54.7853,55.0051,53.4477,53.6005,1728100.0],["2023-02-28",53.4567,54.3197,53.2554,53.8978,2224600.0],["2023-03-01",53.706,54.3197,52.3828,52.4116,2266300.0],["2023-03-02",51.9897,53.7156,51.8842,53.6964,2162900.0],["2023-03-03",54.1567,55.0101,53.9745,54.7224,1202600.0],["2023-03-06",54.8758,55.0772,53.754,53.7732,1659400.0],["2023-03-07",53.543,53.9649,52.5554,52.5746,1052300.0],["2023-03-08",52.3924,53.3704,52.2581,53.2266,1079300.0],["2023-03-09",53.3992,53.5718,52.2294,52.4403,1612800.0],["2023-03-10",52.354,52.354,50.2349,50.3788,1658500.0],["2023-03-13",50.0144,51.1746,49.6213,50.2637,2016500.0],["2023-03-14",51.002,51.4719,50.1774,50.8007,1967500.0],["2023-03-15",49.976,50.4747,49.2761,49.9569,1775000.0],["2023-03-16",49.7171,50.4938,48.9309,49.976,2042600.0],["2023-03-17",49.8226,50.024,48.7679,49.3624,2766000.0],["2023-03-20",49.6884,49.9856,48.8829,49.6117,1383000.0],["2023-03-21",50.35,50.7623,49.6117,50.5034,1660400.0],["2023-03-22",50.5034,51.539,50.2349,50.5034,2022300.0],["2023-03-23",50.4555,51.2417,49.8418,50.3692,1461700.0],["2023-03-24",50.0144,50.8007,49.3624,50.7911,1442800.0],["2023-03-27",51.1363,51.2897,50.0432,50.4842,1418600.0],["2023-03-28",50.3116,51.1363,50.2349,51.1075,1009300.0],["2023-03-29",51.539,52.0951,51.4143,51.6828,1286200.0],["2023-03-30",52.2294,52.3444,51.5965,52.0472,1002100.0],["2023-03-31",52.3732,52.8814,52.1431,52.8431,1101900.0],["2023-04-03",52.6609,53.217,52.517,52.8143,1384500.0],["2023-04-04",52.7759,52.7759,51.5965,52.0184,1914700.0],["2023-04-05",51.9417,52.3349,50.7623,50.9924,1691000.0],["2023-04-06",50.7144,50.887,49.8514,50.4651,1931100.0],["2023-04-10",50.0432,50.2158,49.3336,49.8993,1711600.0],["2023-04-11",50.187,50.8486,49.7843,50.2349,1686900.0],["2023-04-12",50.5322,50.5801,48.4802,48.6624,1915100.0],["2023-04-13",48.7679,49.8514,48.7295,49.6404,1498300.0],["2023-04-14",49.3432,49.3432,47.8857,47.972,1608800.0],["2023-04-17",48.183,49.1322,47.6556,49.1035,1879000.0],["2023-04-18",49.0459,49.9089,48.6624,49.7939,2128200.0],["2023-04-19",49.7555,50.3212,49.5925,50.0719,1372300.0],["2023-04-20",49.5158,49.8034,49.1898,49.487,1241800.0],["2023-04-21",49.7172,49.9952,49.161,49.9473,929500.0],["2023-04-24",50.3308,50.4555,49.7171,50.1295,1002700.0],["2023-04-25",50.0815,51.2513,49.6117,49.6117,1583900.0],["2023-04-26",49.324,49.6117,48.9884,49.1322,993400.0],["2023-04-27",49.5541,50.6089,49.2952,50.5418,1192900.0],["2023-04-28",50.676,51.3664,50.5897,50.9924,1155900.0],["2023-05-01",50.9924,51.702,50.9924,51.4239,1419500.0],["2023-05-02",51.1459,51.2034,49.7747,50.2062,1318000.0],["2023-05-03",50.561,51.213,49.9952,50.1103,1566800.0],["2023-05-04",54.6169,58.6154,54.08,56.8223,5444400.0],["2023-05-05",57.0237,57.0525,54.5978,56.1895,2760600.0],["2023-05-08",56.0265,56.0648,54.5882,55.3265,1793500.0],["2023-05-09",55.1251,55.1251,54.4635,54.6841,1504400.0],["2023-05-10",54.6841,54.8375,53.6389,54.3005,1556600.0],["2023-05-11",54.4539,54.8471,53.8882,54.7416,2309800.0],["2023-05-12",54.9046,55.2977,53.0156,53.8882,1643100.0],["2023-05-15",54.1183,54.569,53.5334,54.243,1098200.0],["2023-05-16",53.8019,53.9649,53.2841,53.4567,1696900.0],["2023-05-17",53.5047,53.7348,52.7376,53.1115,1257300.0],["2023-05-18",52.9006,53.0156,52.0472,52.7951,999000.0],["2023-05-19",53.1403,53.38,51.9321,52.354,1368300.0],["2023-05-22",51.9705,52.4211,51.5582,52.0088,1151000.0],["2023-05-23",51.8458,52.9773,51.7404,52.5074,1675400.0],["2023-05-24",52.1431,52.4979,51.4048,51.4815,1103600.0],["2023-05-25",51.2801,51.3664,50.3884,51.0979,1601400.0],["2023-05-26",51.1555,51.6541,50.9541,51.5965,1016900.0],["2023-05-30",51.7116,51.8362,49.5829,49.8706,2189200.0],["2023-05-31",49.7647,50.0342,49.0813,49.2449,4118400.0],["2023-06-01",49.2834,49.9379,48.9176,49.6973,1889900.0],["2023-06-02",50.5444,52.4502,50.3615,52.4021,2474200.0],["2023-06-05",52.6524,52.9411,51.7187,52.1037,1743500.0],["2023-06-06",51.7957,53.3262,51.6706,52.585,1396000.0],["2023-06-07",52.6139,53.1722,50.6695,50.9005,2576800.0],["2023-06-08",50.6984,51.4492,49.4663,51.2278,1703100.0],["2023-06-09",51.093,51.5358,50.2075,50.6117,1571800.0],["2023-06-12",50.6502,51.324,50.3615,51.3048,1883900.0],["2023-06-13",51.3048,52.9989,51.3048,52.2866,2219100.0],["2023-06-14",52.5465,53.2299,51.9401,52.4214,1937300.0],["2023-06-15",52.1904,52.97,51.6513,52.4502,1830100.0],["2023-06-16",51.6898,56.5411,51.247,56.2428,11573400.0],["2023-06-20",54.4139,55.3861,53.3358,53.9037,3559000.0],["2023-06-21",53.9615,54.2887,53.1722,53.4128,2285600.0],["2023-06-22",53.7401,54.4043,53.1625,54.2406,1393100.0],["2023-06-23",53.6149,54.2021,53.0181,53.7208,4563800.0],["2023-06-26",53.8556,54.6545,53.4706,53.9326,1239800.0],["2023-06-27",54.2021,55.4534,53.9422,55.3572,1410300.0],["2023-06-28",55.2032,55.2032,53.9615,54.5294,1379300.0],["2023-06-29",54.385,55.6267,54.1636,55.5497,1169600.0],["2023-06-30",55.9251,56.1369,55.2513,56.031,1372600.0],["2023-07-03",55.7133,56.416,55.3572,56.3294,776300.0],["2023-07-05",55.3091,55.5401,54.3946,54.539,1729600.0],["2023-07-06",54.1829,54.4043,53.6823,54.154,1494900.0],["2023-07-07",54.0289,55.723,54.0289,55.3091,1892400.0],["2023-07-10",53.769,55.0107,53.769,53.9326,1594900.0],["2023-07-11",54.2502,54.5294,53.2877,54.0866,1489300.0],["2023-07-12",54.693,55.1936,54.1059,54.6064,1432300.0],["2023-07-13",54.3465,54.8663,54.1251,54.2502,1242500.0],["2023-07-14",54.1251,54.3272,53.2203,54.1732,1535600.0],["2023-07-17",54.0,54.1732,53.4513,53.8748,1110000.0],["2023-07-18",53.8363,54.462,53.4417,54.077,1405700.0],["2023-07-19",53.9037,54.8952,53.8556,54.8663,1383000.0],["2023-07-20",55.1165,55.4246,54.7411,55.2802,911800.0],["2023-07-21",55.2417,55.569,54.7219,55.4342,908700.0],["2023-07-24",55.3764,55.954,55.2032,55.7807,947700.0],["2023-07-25",55.7711,57.2438,55.569,56.9936,1491300.0],["2023-07-26",56.6567,57.7444,56.339,57.2342,1233000.0],["2023-07-27",57.4556,57.6385,55.7903,55.8577,1501000.0],["2023-07-28",56.8492,57.0706,56.0984,56.5508,981500.0],["2023-07-31",56.7722,57.1283,56.2235,56.493,1261500.0],["2023-08-01",56.0406,56.2909,55.7326,55.9059,1414500.0],["2023-08-02",55.4246,55.723,54.847,54.9433,1652300.0],["2023-08-03",55.6652,58.6203,55.6652,56.8588,3873900.0],["2023-08-04",56.6182,57.4363,55.5016,55.6556,2112700.0],["2023-08-07",55.7711,55.8577,54.5679,54.9529,1396800.0],["2023-08-08",54.3272,54.4139,53.4802,54.1636,1165000.0],["2023-08-09",54.1636,54.1636,52.9893,53.1722,1397100.0],["2023-08-10",53.6053,54.77,53.4706,54.7219,1666100.0],["2023-08-11",54.8663,55.4149,54.3272,55.2609,1493200.0],["2023-08-14",54.9818,54.9818,54.2887,54.539,1200800.0],["2023-08-15",54.1444,54.2406,53.3743,53.4321,1111600.0],["2023-08-16",53.4224,55.5208,51.9208,52.4695,4073500.0],["2023-08-17",52.9989,54.4427,52.8449,53.3262,2378300.0],["2023-08-18",52.8449,53.4128,52.4502,52.5272,1796600.0],["2023-08-21",52.5369,52.8545,50.785,51.0545,1552800.0],["2023-08-22",50.9871,51.1412,50.1016,50.5444,1634100.0],["2023-08-23",50.5059,50.6791,50.3133,50.4192,1358000.0],["2023-08-24",50.169,51.0353,49.9957,50.785,1105000.0],["2023-08-25",50.8813,51.1508,50.2748,50.6502,1106800.0],["2023-08-28",50.5155,51.1989,50.1786,50.5155,1051300.0],["2023-08-29",50.6406,51.8631,50.246,51.8342,1170600.0],["2023-08-30",51.9208,52.4021,51.6321,52.3732,1237000.0],["2023-08-31",52.5665,52.837,52.2766,52.6051,1387600.0],["2023-09-01",52.8273,53.6968,52.4988,53.0688,1098000.0],["2023-09-05",52.6631,52.6727,51.6486,51.8709,1281600.0],["2023-09-06",51.7163,52.122,51.011,51.1366,1595800.0],["2023-09-07",50.383,50.7212,49.4556,49.5522,1820600.0],["2023-09-08",49.5232,50.4217,49.0884,50.3251,2310000.0],["2023-09-11",50.7212,50.9917,50.2381,50.2478,1330100.0],["2023-09-12",50.2381,50.4024,49.8613,50.1222,1196900.0],["2023-09-13",49.5232,49.8613,49.0208,49.1561,1660500.0],["2023-09-14",49.7454,51.1463,49.4652,50.7985,1990300.0],["2023-09-15",50.6439,50.8081,49.784,49.929,2445100.0],["2023-09-18",49.7261,50.2381,49.272,49.7164,1342100.0],["2023-09-19",49.5908,49.6584,48.76,48.8372,2019400.0],["2023-09-20",49.0981,50.6922,48.8373,50.1995,2485800.0],["2023-09-21",49.7647,49.9676,48.6054,48.6923,1637900.0],["2023-09-22",48.7889,49.1561,47.8035,47.8615,2156300.0],["2023-09-25",47.7842,48.161,47.2915,47.6199,1324100.0],["2023-09-26",47.4171,47.6586,46.3543,46.5186,1341400.0],["2023-09-27",46.5765,46.9533,46.1031,46.5958,1394400.0],["2023-09-28",46.4026,46.9147,46.0162,46.5379,2821800.0],["2023-09-29",48.132,48.644,47.8228,48.0933,3288100.0],["2023-10-02",48.0547,48.6537,47.3494,47.591,1812500.0],["2023-10-03",46.992,48.2286,46.992,47.0789,1727800.0],["2023-10-04",47.5716,47.9774,47.0016,47.6006,1776400.0],["2023-10-05",47.3881,47.6296,45.6491,46.1031,1984300.0],["2023-10-06",45.9582,46.1418,44.5284,44.567,2956700.0],["2023-10-09",44.3834,44.5477,43.6009,44.3834,2713500.0],["2023-10-10",44.4318,44.9341,44.1709,44.6829,2114300.0],["2023-10-11",45.6008,46.2481,44.0453,44.4318,2201100.0],["2023-10-12",44.2482,44.4511,42.1614,42.3643,3236400.0],["2023-10-13",42.7797,43.1565,42.1034,42.5865,2352600.0],["2023-10-16",42.8087,43.8714,41.9102,43.4656,2151700.0],["2023-10-17",43.0502,44.3448,42.9149,44.026,1844900.0],["2023-10-18",43.5623,44.026,43.1468,43.6299,2317100.0],["2023-10-19",43.6878,44.6057,43.5236,43.6299,2344100.0],["2023-10-20",43.6878,43.7845,42.6251,42.6444,1633100.0],["2023-10-23",42.5768,42.6541,41.3595,41.3692,1944000.0],["2023-10-24",41.9488,44.4994,41.8329,44.4124,3637200.0],["2023-10-25",44.026,44.8085,43.8714,43.9197,3112500.0],["2023-10-26",43.997,45.8616,43.9583,45.4075,3368200.0],["2023-10-27",45.4269,45.6394,44.7506,45.4655,3928400.0],["2023-10-30",45.8906,46.6345,45.5041,46.2867,3094000.0],["2023-10-31",46.2577,46.9147,46.0452,46.5186,2687300.0],["2023-11-01",46.8181,46.9823,45.3592,45.9389,4647500.0],["2023-11-02",46.4992,48.9242,45.9486,47.1852,3733200.0],["2023-11-03",47.6296,49.8227,46.934,49.4845,3138400.0],["2023-11-06",49.4652,49.5135,48.5474,48.7793,1713900.0],["2023-11-07",48.5474,49.0884,48.1706,48.4025,1866700.0],["2023-11-08",48.5378,48.5667,47.9871,48.2962,1485300.0],["2023-11-09",48.6537,48.7889,46.8277,46.992,2008100.0],["2023-11-10",46.992,47.2625,46.4219,47.1562,1519400.0],["2023-11-13",47.0403,47.504,46.7118,46.9533,1296500.0],["2023-11-14",47.8808,49.272,47.3011,49.214,1500100.0],["2023-11-15",49.4169,50.3444,49.4169,50.2091,1796900.0],["2023-11-16",49.9579,50.5473,49.871,50.1125,2100700.0],["2023-11-17",50.441,50.7212,50.0352,50.5859,2168100.0],["2023-11-20",50.4893,51.6293,49.9,51.1656,1938200.0],["2023-11-21",51.1269,52.3249,51.1269,51.9288,2948700.0],["2023-11-22",51.9288,52.1414,51.4264,51.7742,1191100.0],["2023-11-24",51.9288,52.7983,51.8709,52.4409,573900.0],["2023-11-27",52.0448,52.5182,51.7549,52.3153,1589500.0],["2023-11-28",52.5665,52.5665,51.8709,51.8902,1456100.0],["2023-11-29",52.0737,53.1171,51.9675,52.9626,2148300.0],["2023-11-30",53.1468,53.8546,52.8268,53.6122,2378500.0],["2023-12-01",53.4668,54.7758,53.3407,54.6304,1784800.0],["2023-12-04",54.4364,55.474,54.2425,54.9504,2430500.0],["2023-12-05",54.7855,54.9407,53.8934,54.5528,2291100.0],["2023-12-06",54.7758,55.9006,54.7758,55.6194,2354700.0],["2023-12-07",55.7164,55.8618,54.6401,55.474,2495400.0],["2023-12-08",55.3091,55.9394,55.2703,55.7649,2048800.0],["2023-12-11",55.6097,56.017,55.2703,55.8327,1257600.0],["2023-12-12",55.7843,55.7843,54.6692,55.4837,1739000.0],["2023-12-13",55.2316,57.4909,55.0958,57.1612,1741000.0],["2023-12-14",57.9369,58.9162,57.2291,57.3454,2870200.0],["2023-12-15",57.1903,57.8593,56.4533,56.657,4433400.0],["2023-12-18",56.7345,57.0836,55.5225,55.7164,3236600.0],["2023-12-19",56.0849,56.3564,55.3673,55.6485,2361500.0],["2023-12-20",55.474,55.474,53.9225,54.0098,2998400.0],["2023-12-21",54.3977,55.0764,54.068,55.0085,1337400.0],["2023-12-22",55.0861,55.8715,55.0861,55.4643,1014700.0],["2023-12-26",55.2607,56.1624,55.2219,55.8618,686200.0],["2023-12-27",55.8618,56.2109,55.6679,56.1527,803600.0],["2023-12-28",56.1527,56.7636,55.9685,56.1915,1066400.0],["2023-12-29",56.1333,56.5115,55.7261,55.7746,936000.0],["2024-01-02",54.5916,55.6582,54.3007,55.251,2129500.0],["2024-01-03",54.3201,54.5625,53.4862,54.1552,2755600.0],["2024-01-04",54.1165,55.1443,53.971,54.931,1790300.0],["2024-01-05",54.8922,55.697,54.5819,55.6485,1587100.0],["2024-01-08",55.7455,56.1139,54.6983,55.4352,1937200.0],["2024-01-09",55.057,55.5418,54.8146,55.3382,1321000.0],["2024-01-10",54.9504,55.7649,54.5722,55.5612,1014700.0],["2024-01-11",55.697,55.92,54.514,54.9213,1805200.0],["2024-01-12",55.3091,55.5322,54.4946,54.6498,1090900.0],["2024-01-16",53.4668,54.2716,53.1565,53.7965,1792300.0],["2024-01-17",53.1565,53.7965,52.7977,52.9723,1689500.0],["2024-01-18",52.9723,53.4959,52.8268,53.1856,1209300.0],["2024-01-19",53.2923,53.8838,52.4196,53.845,1982000.0],["2024-01-22",53.9225,54.7176,53.7092,54.6401,1137100.0],["2024-01-23",55.2122,55.6194,54.7564,55.0085,1170500.0],["2024-01-24",55.474,55.7358,54.1165,54.1746,981100.0],["2024-01-25",54.8631,55.1637,54.1649,55.1443,1828100.0],["2024-01-26",55.4449,56.0364,55.3285,55.5031,1760800.0],["2024-01-29",55.2219,55.2897,54.5916,55.2703,1008100.0],["2024-01-30",54.8437,55.3576,54.4946,54.8243,1266700.0],["2024-01-31",55.0861,55.1443,53.6995,53.7674,1998400.0],["2024-02-01",57.0254,57.9369,53.1856,57.6072,5448600.0],["2024-02-02",57.0254,58.0339,55.3188,57.6751,2668200.0],["2024-02-05",56.5406,56.9285,55.5709,56.6957,2812800.0],["2024-02-06",56.0461,56.6085,54.8825,55.5128,4284200.0],["2024-02-07",56.3661,56.9285,55.7552,56.7151,1748200.0],["2024-02-08",56.8024,57.7624,56.5697,57.3454,1973300.0],["2024-02-09",57.3551,57.4618,56.4436,57.3745,1703300.0],["2024-02-12",57.5587,58.8193,57.4036,58.6835,1537800.0],["2024-02-13",57.8205,58.3054,57.0157,58.0048,2172400.0],["2024-02-14",59.0132,60.681,58.8484,60.1186,3482600.0],["2024-02-15",60.1186,60.5841,59.692,60.3513,2256900.0],["2024-02-16",60.0604,60.778,59.7017,60.2059,1654200.0],["2024-02-20",60.1477,60.6131,59.7502,60.0023,1689000.0],["2024-02-21",60.0023,60.0023,59.149,59.7986,1565000.0],["2024-02-22",59.7599,59.9732,59.3817,59.7502,1788800.0],["2024-02-23",60.1477,61.0301,60.0992,60.9816,1503500.0],["2024-02-26",60.7877,61.3695,60.4774,60.4871,2107100.0],["2024-02-27",60.8168,61.6216,60.4095,60.7101,1720500.0],["2024-02-28",60.3222,61.4083,60.3029,60.9137,1563000.0],["2024-02-29",61.2056,62.7425,61.2056,62.2756,3167300.0],["2024-03-01",61.974,62.5966,61.3709,62.5285,1595000.0],["2024-03-04",63.4234,63.7153,62.5869,62.762,2254200.0],["2024-03-05",62.762,63.083,61.9351,62.1005,1423300.0],["2024-03-06",62.441,62.7231,61.8962,62.3145,1314300.0],["2024-03-07",62.9273,63.511,62.6063,63.404,1957100.0],["2024-03-08",63.3748,63.9585,63.2775,63.4915,1485400.0],["2024-03-11",63.3359,64.5907,63.3262,64.1335,1698900.0],["2024-03-12",64.2016,64.4351,63.083,63.7153,1646100.0],["2024-03-13",63.7445,63.9585,63.0246,63.5207,1286300.0],["2024-03-14",63.1705,63.3553,62.4021,62.9079,1717100.0],["2024-03-15",62.1102,63.0052,61.7989,62.334,3474000.0],["2024-03-18",62.9176,63.6861,62.8203,63.0149,2112200.0],["2024-03-19",62.762,63.5304,62.2756,62.8592,1642500.0],["2024-03-20",62.6355,63.7931,62.6355,63.4721,1195400.0],["2024-03-21",63.5791,64.2795,63.3748,63.7444,1270300.0],["2024-03-22",64.0071,64.4935,63.6374,64.4156,1629800.0],["2024-03-25",64.4254,64.8826,64.2114,64.688,1301400.0],["2024-03-26",64.8048,64.9118,64.3865,64.6491,1672500.0],["2024-03-27",64.9798,65.5538,64.7756,65.3106,2044400.0],["2024-03-28",65.3981,66.0012,65.2425,65.5246,1555900.0],["2024-04-01",65.797,66.118,65.1452,65.9915,1278400.0],["2024-04-02",65.5246,65.6705,64.5908,65.583,1356000.0],["2024-04-03",65.2619,65.6997,64.7756,64.9215,1429000.0],["2024-04-04",64.3962,65.2036,63.939,64.1919,2679200.0],["2024-04-05",64.1335,64.9604,64.0752,64.6588,1159300.0],["2024-04-08",64.8728,65.2619,64.6491,64.795,1513800.0],["2024-04-09",65.1257,65.7872,64.8534,65.5246,1446400.0],["2024-04-10",63.9098,64.9896,63.9001,64.9507,1721000.0],["2024-04-11",64.9409,64.9604,64.4157,64.5421,1237700.0],["2024-04-12",63.9001,64.3767,63.4137,63.7347,1976600.0],["2024-04-15",64.3378,64.6296,62.6063,62.8592,2016000.0],["2024-04-16",62.7425,62.7814,61.8281,62.0324,2377200.0],["2024-04-17",62.5091,62.655,62.0616,62.1978,1530500.0],["2024-04-18",62.4993,63.0343,62.1589,62.5966,1478700.0],["2024-04-19",62.5091,63.2678,62.3826,63.1802,1513700.0],["2024-04-22",63.3943,64.1336,62.8884,63.6472,1877000.0],["2024-04-23",63.4234,64.153,63.0246,63.7153,1297900.0],["2024-04-24",63.4818,63.8028,62.7912,63.4137,1901800.0],["2024-04-25",63.9195,64.0168,62.7133,63.6666,2233900.0],["2024-04-26",64.688,68.8222,64.5713,67.8981,4554100.0],["2024-04-29",68.3359,68.8903,67.9857,68.793,2588200.0],["2024-04-30",68.4429,69.3767,67.5382,67.6744,3500500.0],["2024-05-01",67.6841,67.8689,66.0693,66.4195,3401100.0],["2024-05-02",67.1199,67.2658,65.9429,66.1374,2116900.0],["2024-05-03",66.546,67.0518,66.3125,66.7211,2208400.0],["2024-05-06",66.9837,67.6938,66.6724,67.0226,1929300.0],["2024-05-07",67.1199,67.7619,66.7892,67.3242,1768400.0],["2024-05-08",67.0615,68.1997,66.867,67.9856,2062200.0],["2024-05-09",68.258,68.5401,67.4993,67.7133,2017000.0],["2024-05-10",67.8787,67.9078,66.974,67.2756,1810000.0],["2024-05-13",67.6257,67.9273,67.1296,67.3825,1717600.0],["2024-05-14",67.8105,68.2483,67.3631,68.1218,1973900.0],["2024-05-15",68.6763,69.0362,68.3261,68.6082,1677600.0],["2024-05-16",68.6082,68.8709,68.2677,68.3067,1538000.0],["2024-05-17",68.4039,68.6179,67.8203,68.1997,1111400.0],["2024-05-20",68.1607,68.8028,67.8397,68.1802,1273900.0],["2024-05-21",68.1802,68.5109,67.8592,68.3942,1141200.0],["2024-05-22",67.723,68.3261,67.4993,68.2094,1631200.0],["2024-05-23",68.1413,68.365,66.5071,66.6919,1593700.0],["2024-05-24",67.1004,67.2464,66.1569,67.0032,1640200.0],["2024-05-28",66.9545,67.0032,65.3689,65.6219,1877600.0],["2024-05-29",65.1355,65.5149,64.6394,64.7269,2018300.0],["2024-05-30",64.7853,66.8573,64.7853,66.7892,1904400.0],["2024-05-31",66.6822,67.6257,66.5654,67.5382,3792800.0],["2024-06-03",67.3431,68.026,66.709,67.9577,1940200.0],["2024-06-04",67.4016,67.587,66.709,67.4114,1807800.0],["2024-06-05",67.2748,68.3382,67.0016,68.2796,1534600.0],["2024-06-06",68.1918,68.3577,67.3333,68.0845,1404500.0],["2024-06-07",67.7235,68.0162,66.6602,66.7968,1533700.0],["2024-06-10",66.426,66.748,65.8212,66.7285,1506100.0],["2024-06-11",66.6309,66.6309,65.8505,66.2017,2217700.0],["2024-06-12",66.8358,67.1675,65.2163,65.4993,2056400.0],["2024-06-13",65.3822,65.5675,63.7432,64.6017,1809300.0],["2024-06-14",64.2603,64.553,63.6164,64.3969,1320300.0],["2024-06-17",64.2993,64.9822,64.2993,64.8164,1616700.0],["2024-06-18",64.9042,65.3334,60.3678,60.7385,5058800.0],["2024-06-20",60.3971,60.5532,57.6752,58.9532,7354600.0],["2024-06-21",59.3337,59.8703,58.8167,59.1776,4669000.0],["2024-06-24",59.2069,60.358,58.8264,60.0751,2439600.0],["2024-06-25",60.4361,61.0702,59.2849,59.8995,2406400.0],["2024-06-26",59.7337,60.2702,59.0801,59.1776,1418100.0],["2024-06-27",59.0313,60.0166,59.0313,59.5874,1891900.0],["2024-06-28",59.7044,59.9971,58.1142,58.5532,4820900.0],["2024-07-01",58.8264,59.0801,57.8216,58.0947,1507600.0],["2024-07-02",57.9484,58.2606,57.4996,58.2508,1515500.0],["2024-07-03",58.1728,58.9532,57.9874,58.563,1097600.0],["2024-07-05",58.3581,58.3972,57.5484,58.1825,1670500.0],["2024-07-08",58.4655,58.9825,58.2899,58.4557,1336500.0],["2024-07-09",57.8606,58.2118,57.2753,57.4216,1556900.0],["2024-07-10",57.8801,58.4069,57.7045,57.8411,1904500.0],["2024-07-11",58.5337,59.402,58.1142,59.0215,2344200.0],["2024-07-12",59.5581,59.9776,58.9045,59.3142,2455500.0],["2024-07-15",59.2264,60.2117,59.1874,59.6166,1526400.0],["2024-07-16",59.6556,60.6995,59.5093,60.5824,1017100.0],["2024-07-17",60.0556,61.1092,59.8703,60.4068,1421300.0],["2024-07-18",60.0264,61.2653,60.0264,60.202,1059300.0],["2024-07-19",60.2117,60.2117,59.2069,59.5483,1672700.0],["2024-07-22",59.6069,59.9971,58.7776,59.8117,1957300.0],["2024-07-23",61.636,62.1433,60.6507,61.1775,2343800.0],["2024-07-24",61.2848,61.5873,60.358,60.5434,1253600.0],["2024-07-25",60.4263,61.4312,60.3385,60.5336,1016200.0],["2024-07-26",61.0897,61.8702,60.5336,61.7043,1155100.0],["2024-07-29",61.9385,62.1141,61.2653,61.6946,1015100.0],["2024-07-30",61.6165,61.8702,61.2263,61.7043,1264900.0],["2024-07-31",61.7043,62.953,61.3336,62.2701,1747800.0],["2024-08-01",60.8068,63.2945,59.5093,62.9628,3057800.0],["2024-08-02",62.5238,63.2164,61.2556,63.1774,2380900.0],["2024-08-05",62.075,62.7872,60.8751,61.1483,2278300.0],["2024-08-06",61.3434,62.9823,61.1385,61.7531,1638300.0],["2024-08-07",62.1433,62.6994,61.3531,61.4117,1361300.0],["2024-08-08",61.7433,62.0848,61.4897,61.6555,1845800.0],["2024-08-09",61.6555,61.9385,60.6507,60.7775,1605200.0],["2024-08-12",60.7678,61.1873,60.3288,60.5336,1721300.0],["2024-08-13",60.8946,61.3531,60.6214,61.0507,1247400.0],["2024-08-14",61.6068,62.0555,60.4946,60.68,1447300.0],["2024-08-15",61.0702,61.7141,60.7385,61.4604,1246500.0],["2024-08-16",61.3531,61.9385,61.1092,61.8702,1026200.0],["2024-08-19",61.9482,62.3677,61.7531,62.1141,1116500.0],["2024-08-20",62.1043,62.1043,61.4799,61.7433,1215100.0],["2024-08-21",61.9092,62.4458,61.7726,62.3872,862700.0],["2024-08-22",62.4555,62.4555,61.9287,62.2409,870900.0],["2024-08-23",62.5238,63.4311,62.1823,62.9823,743500.0],["2024-08-26",63.1579,63.5286,62.6799,62.7677,968800.0],["2024-08-27",62.6701,62.7482,62.2506,62.4945,1299500.0],["2024-08-28",62.3482,62.6116,61.7043,61.9385,1658600.0],["2024-08-29",62.3092,62.3092,60.6897,60.8653,1987800.0],["2024-08-30",61.2165,62.3189,60.8556,62.2506,2132000.0],["2024-09-03",61.8005,62.828,61.6732,62.5344,1475800.0],["2024-09-04",63.6305,64.5504,63.0629,63.4739,1674000.0],["2024-09-05",63.6109,63.7871,62.9063,63.1706,1282700.0],["2024-09-06",62.9259,63.6109,62.7302,62.9259,1535800.0],["2024-09-09",62.9846,63.5718,62.7693,62.9161,1430100.0],["2024-09-10",62.9846,63.4641,62.4366,63.2097,1078800.0],["2024-09-11",63.0336,63.8165,61.8396,63.7577,1356800.0],["2024-09-12",63.6794,64.4819,63.3467,64.2275,1003600.0],["2024-09-13",64.6972,64.9517,64.3645,64.5896,1087100.0],["2024-09-16",64.9125,65.6073,64.6483,65.5682,1146800.0],["2024-09-17",65.5682,66.3707,65.5486,65.7835,1180700.0],["2024-09-18",66.2728,66.2728,65.0397,65.0984,1393400.0],["2024-09-19",65.8911,66.1162,65.0397,65.6758,1346500.0],["2024-09-20",65.5486,65.5486,64.5015,64.8929,4607800.0],["2024-09-23",65.0691,65.8422,64.6091,65.8031,1421900.0],["2024-09-24",65.5388,66.0184,65.5388,65.7052,959800.0],["2024-09-25",65.8129,65.9499,64.8244,65.0104,1051300.0],["2024-09-26",65.6856,65.9401,65.1669,65.5682,1496100.0],["2024-09-27",65.5682,66.4196,65.4116,66.0282,1560300.0],["2024-09-30",65.6661,66.4979,65.5388,66.4587,1258200.0],["2024-10-01",66.4294,66.6643,66.0379,66.1652,1283900.0],["2024-10-02",65.9107,66.0575,65.0593,65.0691,822300.0],["2024-10-03",64.8342,64.8342,63.8752,63.9534,1276800.0],["2024-10-04",64.3253,64.7168,63.8947,64.6091,873500.0],["2024-10-07",63.9632,64.0317,62.006,62.5834,1751900.0],["2024-10-08",62.5344,62.9748,62.2115,62.691,992900.0],["2024-10-09",62.8868,63.6697,62.8868,63.4152,1177400.0],["2024-10-10",63.1901,63.5718,62.6421,63.0923,1201600.0],["2024-10-11",63.2097,63.9143,62.9455,63.2586,1350400.0],["2024-10-14",63.1803,64.2862,62.9552,63.9926,2222900.0],["2024-10-15",64.5015,65.4801,64.4917,64.6189,1843600.0],["2024-10-16",64.7364,66.0477,64.7168,65.852,1592200.0],["2024-10-17",65.3137,65.9205,65.1767,65.3822,2114000.0],["2024-10-18",65.9009,66.3902,65.4312,65.8129,1792300.0],["2024-10-21",65.6661,65.7639,64.5308,64.7755,1376600.0],["2024-10-22",64.8342,64.8831,63.7969,64.0709,1151600.0],["2024-10-23",64.2275,64.3449,63.6794,64.0807,1362800.0],["2024-10-24",64.0317,64.0415,63.1118,63.2391,1504400.0],["2024-10-25",63.3858,63.5131,62.5344,62.6617,1318500.0],["2024-10-28",63.1901,63.6697,63.0629,63.2097,1292000.0],["2024-10-29",62.7693,62.877,61.9375,61.9375,1812500.0],["2024-10-30",61.7809,62.8867,61.6243,62.8182,2283900.0],["2024-10-31",63.3761,63.4152,57.9642,57.9838,3159400.0],["2024-11-01",58.7276,59.5692,57.7,57.7489,2331900.0],["2024-11-04",57.8664,58.708,57.5924,58.1893,1857600.0],["2024-11-05",57.9936,58.8842,57.7979,58.6982,1535300.0],["2024-11-06",60.4108,60.4206,58.4144,58.982,2072100.0],["2024-11-07",59.3637,59.5007,58.2872,58.6591,2233200.0],["2024-11-08",58.7569,59.4909,58.5123,58.9722,1368300.0],["2024-11-11",59.0603,59.5398,58.9037,59.0212,1084800.0],["2024-11-12",58.8352,59.5692,58.8352,59.3343,1576200.0],["2024-11-13",59.3441,61.3014,59.3441,61.1448,2524800.0],["2024-11-14",60.9882,61.82,60.5772,60.6163,2060400.0],["2024-11-15",60.264,60.6065,59.579,59.6181,2020600.0],["2024-11-18",59.3343,59.8628,59.1386,59.5594,2524800.0],["2024-11-19",59.0407,59.3343,58.571,58.6297,2271600.0],["2024-11-20",58.6003,59.1484,58.3557,59.1288,1769700.0],["2024-11-21",58.7863,59.8334,58.3263,59.5301,1402200.0],["2024-11-22",59.8041,60.6163,59.6768,60.538,1164300.0],["2024-11-25",61.0959,61.5265,60.8414,61.1252,2565400.0],["2024-11-26",61.1056,61.1741,60.5282,61.0371,1169400.0],["2024-11-27",61.5167,61.9962,60.8903,61.2622,1667400.0],["2024-11-29",61.1741,61.5656,60.5576,60.8316,820100.0],["2024-12-02",60.7629,61.8134,60.1836,61.6858,2025600.0],["2024-12-03",61.5581,61.7447,60.8709,61.0182,1797600.0],["2024-12-04",60.8905,60.9396,59.8695,59.948,2167200.0],["2024-12-05",59.5651,59.6044,55.4023,56.5019,5253400.0],["2024-12-06",56.9634,57.1205,56.0307,56.0699,2990900.0],["2024-12-09",56.0994,57.2186,55.8932,56.6198,2726800.0],["2024-12-10",57.6801,57.6801,55.8638,56.0405,2830000.0],["2024-12-11",56.2859,56.4529,55.5398,56.3645,2493100.0],["2024-12-12",56.227,57.4935,56.1485,56.9339,2363800.0],["2024-12-13",56.6688,57.307,56.5805,57.1794,1737200.0],["2024-12-16",57.199,57.8666,56.6492,56.7768,2198500.0],["2024-12-17",56.2958,57.0812,56.2761,56.6983,1813300.0],["2024-12-18",56.3448,56.8848,54.5089,54.5973,2183300.0],["2024-12-19",54.4893,55.4809,54.1358,54.3518,2357300.0],["2024-12-20",54.234,55.422,54.0573,54.7838,6714100.0],["2024-12-23",54.4107,54.9213,54.3715,54.7053,2122800.0],["2024-12-24",54.5776,55.1569,54.5776,55.1373,696300.0],["2024-12-26",54.6464,55.4711,54.6464,55.1667,1018400.0],["2024-12-27",54.8722,55.5201,54.6365,54.8133,1414100.0],["2024-12-30",54.4696,54.6365,53.8707,53.9886,1285700.0],["2024-12-31",54.2046,54.4598,53.7627,54.126,921800.0],["2025-01-02",54.6954,54.8722,53.37,53.4486,2020400.0],["2025-01-03",53.4486,53.6155,52.8791,53.046,2221800.0],["2025-01-06",53.2424,54.2929,52.9577,53.0362,2685600.0],["2025-01-07",53.2718,53.9002,52.5846,52.7122,2203100.0],["2025-01-08",52.3981,52.6631,52.0053,52.4864,1947400.0],["2025-01-10",51.7599,52.1526,51.0137,51.0628,3735700.0],["2025-01-13",51.1217,52.4864,51.053,52.2802,3116100.0],["2025-01-14",52.4668,53.4093,52.3686,53.3897,2272400.0],["2025-01-15",53.8904,54.6464,53.0559,53.2719,2822900.0],["2025-01-16",52.4471,53.4289,52.1133,53.262,2161900.0],["2025-01-17",53.694,53.8806,53.2817,53.3013,2119800.0],["2025-01-21",53.5075,54.3911,53.3799,54.0377,2113000.0],["2025-01-22",53.802,53.8707,53.2817,53.3406,2695100.0],["2025-01-23",53.4977,54.234,53.2129,54.1751,2334000.0],["2025-01-24",54.4795,54.8329,53.9395,53.9984,1456000.0],["2025-01-27",54.4696,55.6674,54.0769,55.5005,2072500.0],["2025-01-28",55.1765,55.5889,54.5089,54.5776,1854900.0],["2025-01-29",54.5482,55.1667,54.2733,54.3224,1995200.0],["2025-01-30",55.9227,55.9816,54.774,55.0194,3694400.0],["2025-01-31",54.9311,55.5398,54.5285,54.6856,2366500.0],["2025-02-03",53.586,54.8231,53.4682,54.666,3449700.0],["2025-02-04",51.1316,51.7206,49.8847,50.8959,6592700.0],["2025-02-05",51.5734,51.7304,50.1399,50.2578,3912200.0],["2025-02-06",51.5439,51.5832,49.8356,50.3363,3024100.0],["2025-02-07",50.2578,50.513,49.5214,49.5509,2530300.0],["2025-02-10",49.9829,49.9829,49.3152,49.4331,2928500.0],["2025-02-11",49.0894,49.8356,49.0894,49.4429,2679100.0],["2025-02-12",48.3531,49.0403,48.1371,48.6771,3584300.0],["2025-02-13",49.0207,49.0894,48.1076,48.4316,3158300.0],["2025-02-14",48.6673,49.5607,48.6182,48.9422,2816100.0],["2025-02-18",48.9225,49.2171,48.4415,48.9422,2685500.0],["2025-02-19",48.5593,48.7262,48.0586,48.1469,2775600.0],["2025-02-20",48.412,49.6589,48.3236,49.5312,3205400.0],["2025-02-21",49.6589,50.5719,49.3938,50.4148,3493200.0],["2025-02-24",50.4934,50.7094,49.7767,49.8552,2053400.0],["2025-02-25",50.0221,50.6897,49.7963,50.6505,2415500.0],["2025-02-26",50.7879,51.1708,50.4345,51.0432,2315100.0],["2025-02-27",50.6308,51.485,50.6014,51.1119,2330000.0],["2025-02-28",51.161,51.9072,51.0923,51.7304,3631400.0],["2025-03-03",51.76,52.4696,51.0603,51.3855,2940700.0],["2025-03-04",51.5333,51.898,50.2522,50.2916,3429000.0],["2025-03-05",50.6069,51.3954,50.3606,51.1194,2418100.0],["2025-03-06",50.7745,51.4545,50.3507,51.4249,2346400.0],["2025-03-07",51.4249,53.7015,51.1687,53.4748,2330500.0],["2025-03-10",53.2186,54.4998,52.9919,53.189,2233400.0],["2025-03-11",53.2876,53.3664,51.3067,51.553,2739800.0],["2025-03-12",51.1293,51.2475,50.1142,50.5281,2070400.0],["2025-03-13",50.7548,51.2869,50.0156,50.2324,1854600.0],["2025-03-14",50.6464,51.1884,50.3507,51.1391,1773200.0],["2025-03-17",51.2574,52.1542,51.08,51.5235,1545700.0],["2025-03-18",51.3954,51.6713,50.6956,51.149,3083000.0],["2025-03-19",51.0603,51.3658,50.5379,51.0898,2590000.0],["2025-03-20",50.873,51.3559,50.6956,50.8238,3432800.0],["2025-03-21",50.2817,50.4493,49.6116,49.9565,4067700.0],["2025-03-24",50.1142,50.538,49.2469,50.0452,2568900.0],["2025-03-25",50.1733,50.4788,49.3356,49.651,2474300.0],["2025-03-26",49.7298,50.6168,49.5721,50.5675,1965300.0],["2025-03-27",50.6956,51.4742,50.4098,51.3067,1743900.0],["2025-03-28",51.2278,51.4348,50.4394,50.7153,1765800.0],["2025-03-31",50.4985,51.4939,50.3211,51.3165,2322100.0],["2025-04-01",51.3165,51.7206,51.0406,51.6417,1839200.0],["2025-04-02",51.1096,51.6023,50.8336,51.553,2026400.0],["2025-04-03",49.6017,50.4197,49.3258,49.7692,2244100.0],["2025-04-04",49.1878,49.375,47.808,47.8967,2745900.0],["2025-04-07",46.4283,48.2515,45.4723,46.4874,3945800.0],["2025-04-08",47.1872,47.4434,43.7082,44.2897,4049600.0],["2025-04-09",44.0039,46.448,42.8804,46.0045,7981400.0],["2025-04-10",45.6399,46.0045,44.1123,45.2949,3882400.0],["2025-04-11",45.1373,47.7785,44.881,47.3941,3255200.0],["2025-04-14",47.9854,48.222,47.4532,48.0938,1813200.0],["2025-04-15",47.739,48.1431,46.8521,46.9112,1476500.0],["2025-04-16",47.3843,47.3843,46.1326,46.3889,1117700.0],["2025-04-17",46.379,47.128,46.2509,46.6944,5596400.0],["2025-04-21",46.31,46.7141,46.0341,46.6155,2360000.0],["2025-04-22",47.1773,48.0051,46.7831,47.6701,2511200.0],["2025-04-23",47.9362,48.971,47.4237,47.7982,2346900.0],["2025-04-24",48.2022,49.9565,47.6208,49.789,2292400.0],["2025-04-25",49.651,50.0846,49.3455,49.8284,2094100.0],["2025-04-28",49.7594,50.2127,49.1089,49.7791,1624700.0],["2025-04-29",49.9466,51.8881,49.9368,51.6319,2962600.0],["2025-04-30",51.4545,51.9078,50.6069,51.1884,2569000.0],["2025-05-01",50.6661,51.0997,50.4,50.4788,2345300.0],["2025-05-02",51.2672,51.287,50.3901,50.9125,2518100.0],["2025-05-05",50.6759,51.3461,50.4493,51.0997,2623300.0],["2025-05-06",52.5189,53.2087,50.8632,50.9322,4375700.0],["2025-05-07",51.8389,51.8389,49.9171,49.9269,2965500.0],["2025-05-08",50.4394,51.3954,50.1437,51.0307,2116200.0],["2025-05-09",50.7449,51.4742,50.7153,51.3757,1711300.0],["2025-05-12",52.9131,53.3073,51.76,52.4597,3246400.0],["2025-05-13",52.6076,52.8934,51.7502,52.0261,2542500.0],["2025-05-14",52.6273,52.6273,51.76,52.1345,3182900.0],["2025-05-15",52.1444,52.6371,51.5925,52.5977,1796800.0],["2025-05-16",52.3612,53.0116,52.3513,52.9919,1800700.0],["2025-05-19",52.4597,53.6128,52.2725,53.5438,2246000.0],["2025-05-20",53.2876,53.6916,52.9919,53.5438,3128200.0],["2025-05-21",53.1595,53.6029,52.7751,53.0511,3962800.0],["2025-05-22",52.9821,52.9821,51.5432,52.5484,4706100.0],["2025-05-23",52.0951,52.2134,50.8927,51.011,3813600.0],["2025-05-27",51.4052,52.647,51.2475,52.5879,2922600.0],["2025-05-28",52.5386,52.716,51.9768,52.0852,2469500.0],["2025-05-29",52.2922,52.8047,52.1049,52.7751,2221100.0],["2025-05-30",52.5287,53.1595,52.1739,52.8047,5447700.0],["2025-06-02",52.3397,52.6662,51.1329,51.5879,2511500.0],["2025-06-03",51.4,52.9728,51.1824,52.8838,2394800.0],["2025-06-04",52.8838,53.2696,52.587,52.6662,2046600.0],["2025-06-05",52.8838,53.1905,52.3298,52.9135,1702100.0],["2025-06-06",53.2597,53.6356,52.8245,53.1509,1267400.0],["2025-06-09",52.9135,53.972,52.5079,53.6455,2000700.0],["2025-06-10",53.8532,54.7633,53.5862,54.427,2158300.0],["2025-06-11",54.2193,54.3874,53.7642,54.338,2927700.0],["2025-06-12",54.0313,54.793,53.8829,54.5556,1542600.0],["2025-06-13",53.9324,54.3182,53.4971,53.784,1636400.0],["2025-06-16",54.4765,55.525,54.0511,55.3964,2311100.0],["2025-06-17",55.1096,55.3074,54.6051,54.7139,3511800.0],["2025-06-18",54.6248,55.9504,54.3281,55.2283,3376300.0],["2025-06-20",55.347,55.891,54.9315,55.624,8579500.0],["2025-06-23",55.436,56.2669,55.1887,56.0691,3026900.0],["2025-06-24",56.3362,56.5736,55.8812,56.3659,3033600.0],["2025-06-25",55.8218,56.2966,55.3865,56.1383,1905000.0],["2025-06-26",56.4846,57.0286,56.2571,56.3758,2236900.0],["2025-06-27",56.5934,56.5934,55.6437,55.802,2974400.0],["2025-06-30",55.7031,55.7031,55.1788,55.4855,2973600.0],["2025-07-01",55.4855,57.7013,55.1689,57.2562,2827300.0],["2025-07-02",57.4936,58.2454,57.0385,58.1069,1521000.0],["2025-07-03",58.3641,58.3938,57.9684,58.097,877000.0],["2025-07-07",58.0278,58.3938,57.6222,57.7805,1856600.0],["2025-07-08",57.8398,58.5026,57.6321,58.1267,2251000.0],["2025-07-09",57.0089,57.7903,56.7121,57.3155,1736700.0],["2025-07-10",57.3947,58.186,57.2858,57.7706,1609700.0],["2025-07-11",57.4738,57.8497,57.1572,57.6815,1691300.0],["2025-07-14",57.5233,57.7607,57.177,57.5727,1161300.0],["2025-07-15",57.7211,57.8695,56.8605,56.9792,1359400.0],["2025-07-16",56.999,57.7112,56.7319,57.6618,1678900.0],["2025-07-17",57.5727,57.7706,56.8704,57.4441,1802500.0],["2025-07-18",57.5332,57.6815,57.0781,57.2265,2130600.0],["2025-07-21",57.3155,57.5134,56.8011,57.3848,1781500.0],["2025-07-22",57.4639,59.1555,57.3056,59.0566,1766600.0],["2025-07-23",59.3434,59.6402,58.7697,58.9774,2372000.0],["2025-07-24",58.9972,59.4127,58.285,58.3146,2117400.0],["2025-07-25",58.3839,58.6015,57.5134,58.374,1593200.0],["2025-07-28",58.0673,58.4235,57.6914,58.0475,1948700.0],["2025-07-29",58.1069,58.2652,57.7211,58.1465,1429700.0],["2025-07-30",57.7409,58.186,57.2166,57.4639,2321000.0],["2025-07-31",56.3857,57.1572,56.3263,56.6428,3128100.0],["2025-08-01",56.4648,56.7517,55.3766,56.5241,4335600.0],["2025-08-04",56.3461,57.0188,55.9009,56.9891,2445700.0],["2025-08-05",58.1663,58.5323,53.4675,53.7148,5604800.0],["2025-08-06",53.6752,54.2984,51.855,51.9836,4772600.0],["2025-08-07",52.3002,53.7148,52.2012,53.4576,3077500.0],["2025-08-08",53.5862,53.7939,53.0718,53.4773,1729400.0],["2025-08-11",53.5367,53.9027,52.8343,53.0817,2380000.0],["2025-08-12",53.3487,53.3487,52.3002,52.9234,1401300.0],["2025-08-13",53.0223,54.3479,52.7255,54.2984,1982500.0],["2025-08-14",53.873,53.9818,52.3101,53.0619,2036200.0],["2025-08-15",53.052,53.329,52.6662,53.2696,1398800.0],["2025-08-18",53.418,53.6356,52.2804,52.2804,2579900.0],["2025-08-19",52.5673,53.052,52.3002,52.5673,3650400.0],["2025-08-20",52.6761,52.9827,52.3002,52.5574,2867800.0],["2025-08-21",52.3397,52.5376,51.8649,52.1419,2560200.0],["2025-08-22",52.4288,53.6851,52.2309,53.1509,2529300.0],["2025-08-25",52.9234,53.23,52.2507,52.4387,1573000.0],["2025-08-26",52.4584,52.7058,51.9342,52.0924,2593200.0],["2025-08-27",51.8154,52.1617,51.3802,51.7462,1994900.0],["2025-08-28",52.0034,52.0034,50.9054,51.5088,2186700.0],["2025-08-29",51.4297,52.1122,51.3208,52.0726,1787800.0],["2025-09-02",51.3378,51.3775,50.2753,50.7023,2450300.0],["2025-09-03",50.5434,50.5434,48.7759,49.7987,3467200.0],["2025-09-04",49.9874,50.0966,49.332,50.0668,2065000.0],["2025-09-05",50.2853,50.8811,49.9675,50.5832,1549300.0],["2025-09-08",50.4739,50.6825,49.9774,50.603,2329100.0],["2025-09-09",50.6129,50.7222,50.0469,50.0569,1540800.0],["2025-09-10",49.8086,49.9675,49.3419,49.7192,1772700.0],["2025-09-11",49.7391,50.8711,49.6497,50.7619,1688000.0],["2025-09-12",50.1562,51.0399,49.9278,50.8314,1995100.0],["2025-09-15",50.9108,50.9208,49.4213,49.5604,2200900.0],["2025-09-16",49.6497,49.8781,49.1036,49.3816,1939600.0],["2025-09-17",49.5405,50.2952,48.617,48.6965,2770500.0],["2025-09-18",48.627,49.0341,48.2794,48.8553,1922700.0],["2025-09-19",49.0142,49.0142,48.3291,48.3688,5401800.0],["2025-09-22",48.2993,48.8355,48.2595,48.3489,1809900.0],["2025-09-23",48.5078,48.766,47.8524,48.1801,3014700.0],["2025-09-24",48.1007,48.6567,48.0113,48.3787,2359700.0],["2025-09-25",48.3688,48.3688,47.3857,48.1305,2970100.0],["2025-09-26",48.1602,49.2327,48.1602,49.1334,2172600.0],["2025-09-29",49.2724,49.3916,48.5475,49.2525,1549000.0],["2025-09-30",49.0242,50.1661,48.9348,50.0668,2459800.0],["2025-10-01",50.2455,50.4044,49.4809,50.1164,2044900.0],["2025-10-02",50.0867,50.4541,49.9178,50.1264,1871200.0],["2025-10-03",49.749,50.4739,49.5703,49.898,1730400.0],["2025-10-06",49.749,49.8881,49.1334,49.2823,2290400.0],["2025-10-07",49.4015,49.4015,47.7134,48.2,2676600.0],["2025-10-08",48.2496,48.5872,47.8723,48.3588,2411400.0],["2025-10-09",48.3688,48.7064,47.346,47.4354,3323500.0],["2025-10-10",47.6637,47.7134,46.7303,46.7601,2409800.0],["2025-10-13",46.8694,47.3758,46.6807,46.7105,2595200.0],["2025-10-14",46.5615,47.4751,46.3133,47.2467,3437000.0],["2025-10-15",47.2665,48.2496,47.0183,47.2169,3216500.0],["2025-10-16",47.2368,48.0907,47.207,47.7233,4448200.0],["2025-10-17",47.8028,48.1602,47.5744,47.9914,2315200.0],["2025-10-20",48.0609,48.617,47.9021,48.3688,2599800.0],["2025-10-21",49.3717,49.5306,48.8951,48.9944,2534600.0],["2025-10-22",49.183,49.749,48.9844,49.4015,2691800.0],["2025-10-23",49.5107,50.315,49.0639,49.3518,2458800.0],["2025-10-24",49.6497,49.7689,49.2625,49.4809,2150400.0],["2025-10-27",49.759,49.9973,49.3121,49.5008,3032300.0],["2025-10-28",49.4114,49.5306,48.6965,48.7461,1914500.0],["2025-10-29",48.4284,48.5972,47.2368,47.4453,2538700.0],["2025-10-30",47.2963,47.6737,46.9289,46.9587,2524200.0],["2025-10-31",46.5317,46.7899,46.0054,46.6708,3309800.0],["2025-11-03",46.3629,47.0382,46.0452,46.78,4134300.0],["2025-11-04",46.1147,47.9418,44.516,47.4949,4952200.0],["2025-11-05",47.5446,48.7064,46.7303,48.5475,3657400.0],["2025-11-06",48.6667,49.1235,47.912,48.0411,2746600.0],["2025-11-07",48.7858,48.7858,48.0312,48.6369,3501800.0],["2025-11-10",47.068,48.2298,45.7373,46.0849,4715700.0],["2025-11-11",46.2338,47.2963,46.2338,46.919,3347700.0],["2025-11-12",47.0183,47.3361,46.0849,46.1445,3547800.0],["2025-11-13",46.4126,47.9319,46.2338,47.6042,3626500.0],["2025-11-14",47.4751,47.8425,46.8396,47.2665,4141600.0],["2025-11-17",48.0312,48.19,47.0183,47.1871,3054800.0],["2025-11-18",47.3857,47.5744,46.9687,47.197,2377400.0],["2025-11-19",47.1077,47.2765,46.8197,47.2368,2638900.0],["2025-11-20",47.1077,47.7432,47.0183,47.5744,3315100.0],["2025-11-21",47.8723,49.9874,47.7531,49.5206,4251600.0],["2025-11-24",49.1334,49.4809,48.2794,48.4879,6498000.0],["2025-11-25",48.8951,49.322,48.8255,49.0341,2287500.0],["2025-11-26",48.8156,49.4114,48.6071,49.2823,1501700.0],["2025-11-28",49.3816,49.6795,48.905,49.183,1054500.0],["2025-12-01",49.0534,49.542,48.8341,48.8839,2250200.0],["2025-12-02",49.1232,49.1232,48.1162,48.2658,1951600.0],["2025-12-03",48.4652,49.0534,48.3057,48.6347,1624200.0],["2025-12-04",48.4951,48.8042,48.3256,48.7045,2447600.0],["2025-12-05",48.5948,49.3126,48.2857,48.8839,2783700.0],["2025-12-08",48.7643,48.7643,47.3685,47.5679,2184000.0],["2025-12-09",47.3984,47.3984,46.7104,46.7304,1721800.0],["2025-12-10",46.6406,48.1561,46.511,47.6277,2770800.0],["2025-12-11",47.6077,49.2229,47.3884,49.0634,4011600.0],["2025-12-12",49.2927,50.8879,49.183,50.7583,3602700.0],["2025-12-15",50.8481,51.4861,50.4792,51.4263,3597800.0],["2025-12-16",51.5759,51.9747,51.4064,51.6058,3656700.0],["2025-12-17",51.8152,52.2339,51.2568,51.9149,3509100.0],["2025-12-18",51.9847,52.8122,51.6656,52.2937,3701500.0],["2025-12-19",52.0545,52.3934,51.6955,51.875,5537300.0],["2025-12-22",51.5759,52.2439,51.4263,52.1641,2374400.0],["2025-12-23",51.9248,52.3436,51.6656,52.0744,1493300.0],["2025-12-24",52.0445,52.3436,52.0046,52.1143,1208400.0],["2025-12-26",52.1741,52.5729,52.1043,52.5031,965100.0],["2025-12-29",52.3934,53.1611,52.3137,53.0016,1702200.0],["2025-12-30",52.892,53.3207,52.7125,53.0814,1361600.0],["2025-12-31",52.882,53.1013,52.7524,52.8122,1361500.0],["2026-01-02",52.9019,53.4004,52.0644,53.1911,2243800.0],["2026-01-05",52.6626,54.1283,52.553,53.7494,2801800.0],["2026-01-06",54.6467,55.4144,54.0983,54.1382,4932200.0],["2026-01-07",54.1781,54.6966,52.8222,53.3705,2827000.0],["2026-01-08",52.9717,55.0655,52.6327,54.6666,2040100.0],["2026-01-09",55.0854,55.554,54.4274,55.4543,1711100.0],["2026-01-12",55.4443,55.5939,55.0655,55.3047,1730700.0],["2026-01-13",55.205,55.3346,54.6467,55.3346,1521000.0],["2026-01-14",55.4144,56.0724,54.9059,55.8631,1703200.0],["2026-01-15",56.0724,56.1821,55.2349,55.7235,1405200.0],["2026-01-16",55.4742,56.0425,55.0954,55.9129,2401000.0],["2026-01-20",55.3247,55.8033,55.1053,55.205,1869500.0],["2026-01-21",55.544,55.7634,54.7763,55.7534,1970100.0],["2026-01-22",55.6338,56.6806,55.6338,56.1223,1568500.0],["2026-01-23",56.212,57.3287,56.1024,57.1891,1736600.0],["2026-01-26",57.3586,57.4284,56.6407,57.0396,1814000.0],["2026-01-27",56.8302,57.1991,56.5311,56.8401,1268500.0],["2026-01-28",56.7006,56.9,55.7235,56.0924,1584000.0],["2026-01-29",56.5211,56.8601,55.8431,56.4015,1882800.0],["2026-01-30",56.1921,56.7803,55.7534,56.7006,2164600.0],["2026-02-02",56.3416,56.9797,55.8232,56.5211,3617300.0],["2026-02-03",59.2829,62.583,58.0266,61.586,5886300.0],["2026-02-04",62.3736,64.8562,62.0745,64.6169,4619800.0],["2026-02-05",65.0755,66.7705,64.3876,65.9928,3976100.0],["2026-02-06",66.3816,66.5312,65.6139,66.272,3375000.0],["2026-02-09",65.8233,66.4813,65.1453,66.4514,2279100.0],["2026-02-10",66.611,67.5781,66.0825,67.5581,2216300.0],["2026-02-11",67.3687,68.0865,66.7206,67.1394,2161500.0],["2026-02-12",67.4684,67.947,66.4315,66.5212,1900400.0],["2026-02-13",66.5511,67.4983,65.6239,67.0895,1853000.0],["2026-02-17",67.259,67.6179,66.0925,66.3517,1680200.0],["2026-02-18",66.3916,66.8203,65.9629,66.1124,2262600.0],["2026-02-19",66.0526,66.3816,65.0955,65.8333,1467500.0],["2026-02-20",66.0526,66.4514,65.604,66.3318,2157200.0],["2026-02-23",66.0825,66.94,65.7735,66.94,1740700.0],["2026-02-24",67.0596,67.4983,66.1424,66.3218,2212500.0],["2026-02-25",66.2321,66.4813,65.0257,65.8333,1595800.0],["2026-02-26",66.1224,66.5013,65.2949,66.4315,1705200.0],["2026-02-27",66.5511,67.0596,66.0028,66.93,2660500.0],["2026-03-02",66.57,66.82,65.75,66.42,2113300.0],["2026-03-03",65.13,65.51,64.3,65.2,1654900.0],["2026-03-04",65.27,65.52,64.14,64.78,1656000.0],["2026-03-05",64.35,64.84,62.92,63.22,2021000.0],["2026-03-06",63.48,63.48,61.75,62.53,2024900.0],["2026-03-09",61.79,62.69,60.75,62.39,1835800.0],["2026-03-10",61.77,62.98,61.25,62.02,1477300.0],["2026-03-11",61.75,62.01,61.07,61.51,1373400.0],["2026-03-12",61.46,62.31,60.85,61.69,2347000.0],["2026-03-13",62.33,62.41,61.44,62.19,2025100.0],["2026-03-16",62.54,62.99,61.98,62.1,1788900.0],["2026-03-17",62.5,62.54,61.15,61.76,1568400.0],["2026-03-18",61.15,61.43,59.66,59.9,1899600.0],["2026-03-19",59.64,59.73,58.77,58.99,2085300.0],["2026-03-20",59.03,59.08,56.63,57.06,4389000.0],["2026-03-23",58.48,59.19,57.67,58.26,2156900.0],["2026-03-24",57.72,59.61,57.4,59.12,1370000.0],["2026-03-25",59.54,61.1,59.06,60.75,2571500.0],["2026-03-26",60.26,61.22,59.56,59.64,2118700.0],["2026-03-27",59.55,61.14,59.04,59.27,2596500.0],["2026-03-30",59.02,59.13,57.48,58.03,3683700.0],["2026-03-31",58.53,59.51,58.09,59.11,2973500.0],["2026-04-01",59.17,60.94,59.0,60.37,3112400.0],["2026-04-02",59.94,60.53,59.23,59.97,1523100.0],["2026-04-06",59.58,59.94,59.19,59.73,1168200.0],["2026-04-07",59.61,59.93,58.93,59.26,1543700.0],["2026-04-08",60.38,62.2,60.1,62.1,1887400.0],["2026-04-09",61.54,63.07,61.3,62.87,1882500.0],["2026-04-10",63.23,63.63,62.1,62.29,1748200.0],["2026-04-13",61.6,63.82,61.6,63.6,2514400.0],["2026-04-14",63.44,63.77,62.74,63.51,1887500.0],["2026-04-15",63.07,63.07,62.42,62.76,2288400.0],["2026-04-16",63.44,63.7,62.54,63.37,3236600.0],["2026-04-17",63.7,65.36,63.68,64.48,2469300.0],["2026-04-20",64.29,64.84,63.85,64.03,2269600.0],["2026-04-21",64.57,65.07,63.14,63.36,2547600.0],["2026-04-22",63.56,63.7,62.18,62.67,2803000.0],["2026-04-23",63.43,64.0,62.94,63.12,1598500.0],["2026-04-24",62.97,62.97,61.04,61.32,2828200.0],["2026-04-27",61.45,62.09,61.06,61.07,2774900.0],["2026-04-28",61.55,62.35,60.86,61.43,3818100.0],["2026-04-29",61.07,61.98,59.87,60.29,2064500.0],["2026-04-30",59.81,61.33,59.81,61.08,3685100.0],["2026-05-01",61.24,61.62,60.75,61.33,1635300.0],["2026-05-04",60.9,61.43,59.8,60.93,3647800.0],["2026-05-05",61.62,61.62,57.06,57.11,5111900.0],["2026-05-06",58.53,60.28,58.35,59.0,5556800.0],["2026-05-07",59.31,59.52,58.28,58.41,3658100.0],["2026-05-08",58.79,59.72,58.39,58.52,3155600.0],["2026-05-11",59.03,59.3,57.53,57.72,2500800.0],["2026-05-12",57.83,58.07,57.22,57.57,2177700.0],["2026-05-13",57.47,58.25,56.41,56.45,2076700.0],["2026-05-14",56.81,57.15,56.4,56.62,1629300.0],["2026-05-15",56.58,56.58,55.07,55.2,1956800.0],["2026-05-18",55.94,56.61,55.51,55.8,2414800.0],["2026-05-19",55.5,55.69,54.58,55.11,2435300.0],["2026-05-20",55.19,56.86,54.6,56.81,3821600.0],["2026-05-21",56.34,56.86,55.69,56.35,2518500.0],["2026-05-22",56.47,56.6,55.45,56.51,1658900.0],["2026-05-26",56.91,57.0,56.34,56.55,2212800.0],["2026-05-27",56.95,57.54,56.43,56.51,2497200.0],["2026-05-28",55.87,56.5,55.48,56.24,2300400.0],["2026-05-29",55.93,56.12,54.47,54.67,8187700.0],["2026-06-01",53.85,54.7,53.57,53.7,2862300.0],["2026-06-02",53.81,54.56,53.66,53.75,2593000.0],["2026-06-03",53.54,53.82,52.65,52.83,2470700.0],["2026-06-04",53.73,54.02,52.37,52.7,3640800.0],["2026-06-05",52.75,53.57,52.68,52.92,2391600.0],["2026-06-08",52.4,52.72,51.96,52.62,2628900.0],["2026-06-09",53.15,54.49,53.07,54.18,4092200.0],["2026-06-10",54.4,55.9,54.03,54.72,3945100.0],["2026-06-11",54.8,56.45,54.72,56.34,3132500.0],["2026-06-12",56.97,57.44,56.36,56.98,2336600.0],["2026-06-15",57.45,58.41,57.22,57.35,3024900.0],["2026-06-16",57.47,58.32,57.47,58.19,2260900.0],["2026-06-17",57.84,59.18,57.33,57.72,2638800.0],["2026-06-18",58.72,58.75,57.6,57.72,4360200.0],["2026-06-22",57.54,58.37,57.08,58.2,7203500.0],["2026-06-23",58.29,60.9,58.12,60.49,5135400.0],["2026-06-24",61.0,62.54,60.77,60.98,4655100.0],["2026-06-25",61.43,62.29,61.03,61.37,3109100.0],["2026-06-26",61.14,62.19,60.9,61.79,4634600.0],["2026-06-29",61.39,62.02,60.93,62.02,2172100.0],["2026-06-30",61.67,62.77,61.24,62.4,2572300.0],["2026-07-01",62.01,62.43,61.43,61.75,2170700.0],["2026-07-02",62.29,63.4,61.8,63.39,1886000.0],["2026-07-06",63.94,63.94,61.305,62.95,2648490.404929],["2026-07-07",63.41,63.895,62.64,62.66,1615191.565017],["2026-07-08",61.78,61.79,59.94,60.29,2200423.444271],["2026-07-09",61.06,61.58,60.31,61,1249855.160275],["2026-07-10",61.21,62.0698,60.9,61.69,1338278.282195],["2026-07-13",61.86,62.22,60.52,61.3,1442706.269929],["2026-07-14",61.77,61.77,60.25,60.46,1672975.478126],["2026-07-15",60.51,61.19,60.1,60.8,2591063.048339],["2026-07-16",61.08,63.19,61.08,63.15,1905573.654298],["2026-07-17",63.39,64.12,62.23,62.71,1783242.438645],["2026-07-20",62.81,62.81,62.03,62.25,1741522.05999],["2026-07-21",61.6,63.3287,61.6,62.55,1594646.54216],["2026-07-22",62.92,62.99,62.1,62.35,1544100.782804],["2026-07-23",62.02,62.73,61.59,62.23,2191321.256713],["2026-07-24",62.16,63.875,61.69,63.84,1338149.873294],["2026-07-27",64.2,65.22,64.13,64.67,2195936.729687],["2026-07-28",65.64,67.55,65.45,66.89,2439723.085082],["2026-07-29",66.16,66.26,64.9,65.84,2185096.744267],["2026-07-30",66.11,66.15,64.38,65.31,1447736.260549],["2026-07-31",65.13,65.2,64.1,64.9,2168547.151461],["2026-08-03",65.43,66.07,64.76,65.15,2195889.410894],["2026-08-04",61.86,63.99,60.8,63.75,3585518.574917],["2026-08-05",63.2,63.98,62.82,63.49,2390022.156125],["2026-08-06",63.8,63.87,62.74,63.13,1776307.028389],["2026-08-07",63.46,63.56,62.4,63.45,1763082.255636],["2026-08-10",62.93,63.275,61.96,62.445,308404.569349],["2026-08-11",62.28,63.31,62.28,62.9,1723779.674557],["2026-08-12",62.45,62.89,61.75,62.14,1423035.756329],["2026-08-13",62.67,62.97,61.9,61.93,1387292.576695],["2026-08-14",61.57,62.04,60.9,61.82,1606569.812635]]}