{"t":"CL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-02",0.4225,0.4298,0.4225,0.4298,672000.0],["1973-05-03",0.4298,0.4326,0.4197,0.4309,739200.0],["1973-05-04",0.4309,0.4359,0.4275,0.4298,1339200.0],["1973-05-07",0.4298,0.4331,0.4264,0.4275,316800.0],["1973-05-08",0.4275,0.4275,0.4186,0.427,619200.0],["1973-05-09",0.427,0.4298,0.4253,0.4253,508800.0],["1973-05-10",0.4253,0.4275,0.4236,0.4253,307200.0],["1973-05-11",0.4253,0.4275,0.4242,0.4253,451200.0],["1973-05-14",0.4253,0.4264,0.4191,0.4191,657600.0],["1973-05-15",0.4191,0.4231,0.4175,0.4208,830400.0],["1973-05-16",0.4208,0.4242,0.4175,0.4208,331200.0],["1973-05-17",0.4208,0.4208,0.4175,0.4175,619200.0],["1973-05-18",0.4152,0.4152,0.4096,0.4102,604800.0],["1973-05-21",0.4074,0.4074,0.4012,0.4029,1022400.0],["1973-05-22",0.4052,0.4096,0.4052,0.4068,1099200.0],["1973-05-23",0.404,0.404,0.4018,0.4029,768000.0],["1973-05-24",0.3962,0.3962,0.3884,0.3923,1483200.0],["1973-05-25",0.3923,0.3962,0.38,0.3951,3124800.0],["1973-05-29",0.3951,0.3996,0.3928,0.3956,1756800.0],["1973-05-30",0.3962,0.3962,0.3878,0.3912,2478400.0],["1973-05-31",0.3912,0.3912,0.3828,0.3844,3008000.0],["1973-06-01",0.3761,0.3761,0.3693,0.3744,800000.0],["1973-06-04",0.3677,0.3677,0.3576,0.3576,531200.0],["1973-06-05",0.3576,0.3643,0.3391,0.3475,1417600.0],["1973-06-06",0.3475,0.3526,0.3173,0.3307,2070400.0],["1973-06-07",0.3307,0.3643,0.329,0.3442,2363200.0],["1973-06-08",0.3509,0.3744,0.3509,0.3693,1230400.0],["1973-06-11",0.3693,0.3727,0.366,0.371,576000.0],["1973-06-12",0.3761,0.3895,0.3761,0.3861,857600.0],["1973-06-13",0.3861,0.3928,0.3761,0.3794,876800.0],["1973-06-14",0.3794,0.3811,0.3693,0.3727,1216000.0],["1973-06-15",0.371,0.371,0.3509,0.3509,465600.0],["1973-06-18",0.3509,0.3559,0.3492,0.3526,457600.0],["1973-06-19",0.3559,0.3727,0.3559,0.3727,566400.0],["1973-06-20",0.3777,0.3895,0.3777,0.3844,944000.0],["1973-06-21",0.3844,0.3861,0.3777,0.3777,681600.0],["1973-06-22",0.3777,0.4012,0.3777,0.3777,926400.0],["1973-06-25",0.3761,0.3761,0.3559,0.3576,523200.0],["1973-06-26",0.3576,0.3626,0.3526,0.3626,380800.0],["1973-06-27",0.3626,0.3677,0.3609,0.366,316800.0],["1973-06-28",0.366,0.3727,0.3643,0.371,380800.0],["1973-06-29",0.371,0.3761,0.3693,0.3761,524800.0],["1973-07-02",0.3744,0.3744,0.366,0.366,360000.0],["1973-07-03",0.366,0.366,0.3559,0.3559,699200.0],["1973-07-05",0.3559,0.366,0.3542,0.3626,345600.0],["1973-07-06",0.3626,0.3677,0.3609,0.3626,244800.0],["1973-07-09",0.3626,0.371,0.3626,0.371,313600.0],["1973-07-10",0.371,0.3761,0.371,0.3727,660800.0],["1973-07-11",0.3744,0.3979,0.3744,0.3979,689600.0],["1973-07-12",0.3979,0.4214,0.3928,0.4214,1675200.0],["1973-07-13",0.4163,0.4163,0.4046,0.4096,936000.0],["1973-07-16",0.4096,0.4264,0.3979,0.4264,1004800.0],["1973-07-17",0.4264,0.4348,0.4247,0.4315,961600.0],["1973-07-18",0.4315,0.4365,0.4247,0.4348,1099200.0],["1973-07-19",0.4366,0.4383,0.4299,0.4316,1190400.0],["1973-07-20",0.4316,0.4434,0.4316,0.4417,2331200.0],["1973-07-23",0.4434,0.4501,0.4434,0.4484,1499200.0],["1973-07-24",0.4484,0.4501,0.4383,0.4484,1316800.0],["1973-07-25",0.4484,0.4619,0.4468,0.4602,835200.0],["1973-07-26",0.4602,0.4619,0.4586,0.4602,896000.0],["1973-07-27",0.4602,0.4653,0.4569,0.4636,913600.0],["1973-07-30",0.4636,0.4687,0.4569,0.467,500800.0],["1973-07-31",0.467,0.4737,0.467,0.4687,675200.0],["1973-08-01",0.4653,0.4653,0.4552,0.4586,392000.0],["1973-08-02",0.4569,0.4569,0.4484,0.4569,408000.0],["1973-08-03",0.4535,0.4535,0.4333,0.4366,297600.0],["1973-08-06",0.4366,0.4501,0.4316,0.4383,520000.0],["1973-08-07",0.4383,0.4417,0.4316,0.44,622400.0],["1973-08-08",0.44,0.4434,0.4333,0.4349,1009600.0],["1973-08-09",0.4349,0.4434,0.4349,0.4417,1174400.0],["1973-08-10",0.4417,0.4434,0.4366,0.4366,1310400.0],["1973-08-13",0.4366,0.4366,0.4282,0.4282,971200.0],["1973-08-14",0.4282,0.4316,0.4265,0.4265,752000.0],["1973-08-15",0.4265,0.4299,0.4265,0.4299,318400.0],["1973-08-16",0.4299,0.4417,0.4299,0.4316,507200.0],["1973-08-17",0.4299,0.4299,0.4164,0.4282,2259200.0],["1973-08-20",0.4215,0.4215,0.4097,0.4097,668800.0],["1973-08-21",0.4097,0.4164,0.408,0.408,288000.0],["1973-08-22",0.408,0.4164,0.4029,0.4147,704000.0],["1973-08-23",0.4147,0.4215,0.408,0.4113,504000.0],["1973-08-24",0.4113,0.4113,0.3995,0.4029,665600.0],["1973-08-27",0.4029,0.4231,0.4012,0.4181,481600.0],["1973-08-28",0.4215,0.4349,0.4215,0.4316,1643200.0],["1973-08-29",0.4366,0.4518,0.4366,0.4468,507200.0],["1973-08-30",0.4451,0.4451,0.4383,0.4417,228800.0],["1973-08-31",0.4417,0.4484,0.44,0.4434,600000.0],["1973-09-04",0.4451,0.4501,0.4451,0.4468,542400.0],["1973-09-05",0.4434,0.4434,0.4316,0.4333,705600.0],["1973-09-06",0.4299,0.4299,0.4215,0.4215,705600.0],["1973-09-07",0.4265,0.44,0.4265,0.4366,353600.0],["1973-09-10",0.4366,0.4366,0.4299,0.4299,894400.0],["1973-09-11",0.4282,0.4282,0.4198,0.4282,968000.0],["1973-09-12",0.4316,0.4451,0.4316,0.4349,715200.0],["1973-09-13",0.4349,0.44,0.4333,0.4383,536000.0],["1973-09-14",0.4383,0.4468,0.4316,0.4468,417600.0],["1973-09-17",0.4468,0.4569,0.4417,0.4518,659200.0],["1973-09-18",0.4518,0.4518,0.4417,0.4451,689600.0],["1973-09-19",0.4417,0.4417,0.4265,0.4383,2430400.0],["1973-09-20",0.4383,0.4434,0.4333,0.44,1644800.0],["1973-09-21",0.4417,0.4484,0.4417,0.4434,1299200.0],["1973-09-24",0.4451,0.4586,0.4451,0.4535,916800.0],["1973-09-25",0.4535,0.4586,0.4484,0.4569,1020800.0],["1973-09-26",0.4569,0.4569,0.4501,0.4552,593600.0],["1973-09-27",0.4552,0.4586,0.4468,0.4535,1040000.0],["1973-09-28",0.4484,0.4484,0.4349,0.4383,417600.0],["1973-10-01",0.4383,0.4417,0.4231,0.4265,971200.0],["1973-10-02",0.4265,0.4316,0.4231,0.4299,339200.0],["1973-10-03",0.4299,0.4349,0.4248,0.4316,596800.0],["1973-10-04",0.4316,0.4333,0.4248,0.4282,942400.0],["1973-10-05",0.4282,0.4434,0.4282,0.4434,508800.0],["1973-10-08",0.4434,0.4518,0.4349,0.4518,342400.0],["1973-10-09",0.4535,0.4602,0.4535,0.4535,384000.0],["1973-10-10",0.4535,0.4552,0.4349,0.44,422400.0],["1973-10-11",0.44,0.4737,0.44,0.4653,705600.0],["1973-10-12",0.4653,0.4687,0.4586,0.4687,1032000.0],["1973-10-15",0.4687,0.472,0.4586,0.4636,388800.0],["1973-10-16",0.4636,0.4636,0.4468,0.4636,400000.0],["1973-10-17",0.4586,0.4586,0.4484,0.4518,294400.0],["1973-10-18",0.4536,0.4553,0.4401,0.4503,761600.0],["1973-10-19",0.4587,0.4723,0.4587,0.4672,456000.0],["1973-10-22",0.4655,0.4655,0.4519,0.4536,278400.0],["1973-10-23",0.4536,0.4604,0.4486,0.4553,224000.0],["1973-10-24",0.4553,0.4655,0.4503,0.4604,584000.0],["1973-10-25",0.4536,0.4536,0.4469,0.4536,265600.0],["1973-10-26",0.4536,0.4553,0.4486,0.4486,1860800.0],["1973-10-29",0.4486,0.4536,0.435,0.435,822400.0],["1973-10-30",0.435,0.4401,0.4147,0.4215,1134400.0],["1973-10-31",0.4215,0.4232,0.4147,0.4147,683200.0],["1973-11-01",0.4147,0.4232,0.4079,0.4198,460800.0],["1973-11-02",0.4198,0.4198,0.4079,0.4113,574400.0],["1973-11-05",0.4113,0.4215,0.4062,0.4147,340800.0],["1973-11-06",0.4147,0.4367,0.413,0.4164,296000.0],["1973-11-07",0.4164,0.4299,0.4147,0.4282,489600.0],["1973-11-08",0.4316,0.4469,0.4316,0.4384,601600.0],["1973-11-09",0.4367,0.4367,0.4198,0.4198,398400.0],["1973-11-12",0.4198,0.4215,0.4096,0.4164,502400.0],["1973-11-13",0.4164,0.4164,0.4062,0.4147,812800.0],["1973-11-14",0.4147,0.4198,0.4096,0.4096,627200.0],["1973-11-15",0.4096,0.4215,0.4096,0.4181,481600.0],["1973-11-16",0.4232,0.4401,0.4232,0.4401,854400.0],["1973-11-19",0.4367,0.4367,0.4147,0.4164,505600.0],["1973-11-20",0.4147,0.4147,0.4045,0.4147,608000.0],["1973-11-21",0.4147,0.4266,0.413,0.4198,686400.0],["1973-11-23",0.4198,0.4232,0.4113,0.4147,1409600.0],["1973-11-26",0.4096,0.4096,0.3792,0.3842,622400.0],["1973-11-27",0.3842,0.3944,0.3809,0.391,620800.0],["1973-11-28",0.391,0.3995,0.3893,0.3961,436800.0],["1973-11-29",0.3961,0.3961,0.3775,0.3792,873600.0],["1973-11-30",0.3792,0.3792,0.3673,0.3673,641600.0],["1973-12-03",0.3673,0.3673,0.3538,0.3588,584000.0],["1973-12-04",0.3588,0.3707,0.3538,0.3622,632000.0],["1973-12-05",0.3622,0.3656,0.3555,0.3622,593600.0],["1973-12-06",0.3622,0.3927,0.3588,0.3927,1030400.0],["1973-12-07",0.3927,0.3978,0.3825,0.3893,846400.0],["1973-12-10",0.3893,0.3961,0.3859,0.391,592000.0],["1973-12-11",0.391,0.3927,0.3825,0.3825,601600.0],["1973-12-12",0.369,0.369,0.3487,0.3521,1464000.0],["1973-12-13",0.3521,0.3605,0.3453,0.347,472000.0],["1973-12-14",0.347,0.3572,0.3402,0.3504,995200.0],["1973-12-17",0.3504,0.3555,0.3402,0.3504,849600.0],["1973-12-18",0.3504,0.3724,0.3453,0.369,409600.0],["1973-12-19",0.369,0.3775,0.3588,0.3588,499200.0],["1973-12-20",0.3588,0.3639,0.3453,0.3487,768000.0],["1973-12-21",0.347,0.347,0.3335,0.3351,644800.0],["1973-12-24",0.3351,0.3351,0.2844,0.2979,1169600.0],["1973-12-26",0.3047,0.3318,0.3047,0.3267,820800.0],["1973-12-27",0.3318,0.3385,0.3318,0.3385,582400.0],["1973-12-28",0.3385,0.3419,0.3318,0.3368,323200.0],["1973-12-31",0.3368,0.3419,0.3318,0.3368,336000.0],["1974-01-02",0.3368,0.3402,0.3335,0.3368,344000.0],["1974-01-03",0.3419,0.3605,0.3419,0.3504,1124800.0],["1974-01-04",0.3504,0.3504,0.3284,0.3335,430400.0],["1974-01-07",0.3318,0.3318,0.3182,0.3284,793600.0],["1974-01-08",0.325,0.325,0.3098,0.3098,852800.0],["1974-01-09",0.3064,0.3064,0.2996,0.3013,779200.0],["1974-01-10",0.303,0.3148,0.303,0.3081,748800.0],["1974-01-11",0.3081,0.3199,0.2878,0.2979,1310400.0],["1974-01-14",0.2979,0.303,0.2793,0.2844,646400.0],["1974-01-15",0.2844,0.2945,0.281,0.2878,569600.0],["1974-01-16",0.2878,0.2979,0.2844,0.2962,300800.0],["1974-01-17",0.303,0.3216,0.303,0.3182,561600.0],["1974-01-18",0.3182,0.3318,0.3081,0.3081,768000.0],["1974-01-21",0.3099,0.3201,0.2929,0.3201,315200.0],["1974-01-22",0.3201,0.3354,0.3082,0.3184,672000.0],["1974-01-23",0.3184,0.3269,0.315,0.3235,763200.0],["1974-01-24",0.3303,0.3371,0.3303,0.3371,1326400.0],["1974-01-25",0.3389,0.3542,0.3389,0.3406,643200.0],["1974-01-28",0.3406,0.344,0.332,0.3371,329600.0],["1974-01-29",0.3371,0.3371,0.3201,0.3269,406400.0],["1974-01-30",0.3337,0.3457,0.3337,0.3371,276800.0],["1974-01-31",0.344,0.3508,0.344,0.344,440000.0],["1974-02-01",0.344,0.3457,0.3371,0.3389,505600.0],["1974-02-04",0.3389,0.3406,0.3201,0.3269,1708800.0],["1974-02-05",0.3269,0.3406,0.3167,0.3269,563200.0],["1974-02-06",0.3269,0.3508,0.3252,0.3389,880000.0],["1974-02-07",0.3389,0.3474,0.332,0.344,1176000.0],["1974-02-08",0.344,0.3457,0.3303,0.3303,315200.0],["1974-02-11",0.3303,0.3337,0.3269,0.3269,497600.0],["1974-02-12",0.3269,0.3337,0.3218,0.3269,324800.0],["1974-02-13",0.3269,0.3371,0.3269,0.3269,428800.0],["1974-02-14",0.3269,0.3286,0.3235,0.3286,329600.0],["1974-02-15",0.3286,0.3337,0.3286,0.3286,332800.0],["1974-02-19",0.3286,0.3354,0.3286,0.3286,484800.0],["1974-02-20",0.3286,0.3337,0.3269,0.332,680000.0],["1974-02-21",0.332,0.332,0.3252,0.3252,334400.0],["1974-02-22",0.3252,0.3303,0.3235,0.3269,353600.0],["1974-02-25",0.3269,0.3303,0.3218,0.3252,353600.0],["1974-02-26",0.3252,0.3286,0.3184,0.3269,345600.0],["1974-02-27",0.3269,0.332,0.3269,0.3286,430400.0],["1974-02-28",0.3286,0.3337,0.3235,0.332,700800.0],["1974-03-01",0.332,0.3371,0.3269,0.3371,174400.0],["1974-03-04",0.3371,0.3525,0.332,0.3525,377600.0],["1974-03-05",0.3525,0.3661,0.3525,0.3593,916800.0],["1974-03-06",0.3593,0.3593,0.3491,0.3593,779200.0],["1974-03-07",0.3593,0.3593,0.3491,0.3491,243200.0],["1974-03-08",0.3491,0.3559,0.3474,0.3542,451200.0],["1974-03-11",0.3542,0.3661,0.3491,0.3627,432000.0],["1974-03-12",0.3627,0.3916,0.3627,0.3882,529600.0],["1974-03-13",0.3916,0.3967,0.3916,0.3967,537600.0],["1974-03-14",0.3967,0.4036,0.3831,0.3831,592000.0],["1974-03-15",0.3814,0.3814,0.3729,0.3763,388800.0],["1974-03-18",0.3763,0.3831,0.3746,0.3763,172800.0],["1974-03-19",0.3763,0.378,0.3644,0.3661,395200.0],["1974-03-20",0.3661,0.3763,0.361,0.3695,230400.0],["1974-03-21",0.3695,0.3695,0.3627,0.3661,593600.0],["1974-03-22",0.3661,0.3712,0.3593,0.361,617600.0],["1974-03-25",0.361,0.3695,0.3559,0.3695,318400.0],["1974-03-26",0.3695,0.378,0.3644,0.3763,484800.0],["1974-03-27",0.3763,0.3797,0.3746,0.3763,270400.0],["1974-03-28",0.3746,0.3746,0.3576,0.3576,499200.0],["1974-03-29",0.3576,0.3576,0.3406,0.3406,688000.0],["1974-04-01",0.3406,0.3508,0.3406,0.3423,187200.0],["1974-04-02",0.3423,0.3508,0.3406,0.3474,203200.0],["1974-04-03",0.3474,0.3542,0.344,0.3542,244800.0],["1974-04-04",0.3542,0.3644,0.3491,0.3542,812800.0],["1974-04-05",0.3542,0.3593,0.3491,0.3491,248000.0],["1974-04-08",0.3491,0.3491,0.344,0.3474,160000.0],["1974-04-09",0.3474,0.3712,0.344,0.3644,508800.0],["1974-04-10",0.3644,0.3712,0.3593,0.3627,168000.0],["1974-04-11",0.3627,0.3627,0.3559,0.3576,291200.0],["1974-04-15",0.3576,0.3678,0.3525,0.3644,400000.0],["1974-04-16",0.3644,0.3746,0.361,0.3746,630400.0],["1974-04-17",0.3746,0.3814,0.3729,0.378,337600.0],["1974-04-18",0.378,0.378,0.3695,0.3729,310400.0],["1974-04-19",0.3749,0.3749,0.3612,0.3698,148800.0],["1974-04-22",0.3698,0.3698,0.3595,0.3612,267200.0],["1974-04-23",0.3612,0.363,0.3458,0.3458,310400.0],["1974-04-24",0.3458,0.3493,0.339,0.3441,364800.0],["1974-04-25",0.3441,0.3578,0.3424,0.3493,451200.0],["1974-04-26",0.3493,0.363,0.3475,0.3578,388800.0],["1974-04-29",0.3578,0.3595,0.3527,0.3544,345600.0],["1974-04-30",0.3544,0.3612,0.3527,0.3544,577600.0],["1974-05-01",0.3544,0.3664,0.351,0.3664,430400.0],["1974-05-02",0.3664,0.3664,0.3544,0.3612,172800.0],["1974-05-03",0.3612,0.3612,0.3527,0.3595,217600.0],["1974-05-06",0.3595,0.3595,0.351,0.3544,196800.0],["1974-05-07",0.3544,0.3595,0.3527,0.3561,358400.0],["1974-05-08",0.3561,0.3595,0.3527,0.3561,334400.0],["1974-05-09",0.3561,0.3681,0.3527,0.3664,496000.0],["1974-05-10",0.3664,0.3784,0.3664,0.3681,489600.0],["1974-05-13",0.3664,0.3664,0.3612,0.3612,171200.0],["1974-05-14",0.3612,0.3647,0.3578,0.3578,504000.0],["1974-05-15",0.3595,0.3698,0.3595,0.363,251200.0],["1974-05-16",0.363,0.3766,0.363,0.3647,291200.0],["1974-05-17",0.3647,0.3647,0.3493,0.3527,1200000.0],["1974-05-20",0.3527,0.3647,0.3527,0.3595,252800.0],["1974-05-21",0.3595,0.3647,0.3578,0.363,633600.0],["1974-05-22",0.363,0.3698,0.3493,0.3493,1340800.0],["1974-05-23",0.3493,0.3544,0.3458,0.3527,689600.0],["1974-05-24",0.3527,0.3647,0.3527,0.363,836800.0],["1974-05-28",0.363,0.3664,0.3595,0.363,444800.0],["1974-05-29",0.363,0.3647,0.3561,0.3561,556800.0],["1974-05-30",0.3561,0.363,0.3493,0.363,468800.0],["1974-05-31",0.363,0.363,0.3578,0.3578,576000.0],["1974-06-03",0.3595,0.3698,0.3595,0.3681,1257600.0],["1974-06-04",0.3681,0.3732,0.3681,0.3698,504000.0],["1974-06-05",0.3698,0.3955,0.3681,0.3818,636800.0],["1974-06-06",0.3869,0.4109,0.3869,0.4058,723200.0],["1974-06-07",0.4058,0.4058,0.3955,0.404,438400.0],["1974-06-10",0.404,0.404,0.3989,0.4006,310400.0],["1974-06-11",0.4006,0.4023,0.3921,0.4006,377600.0],["1974-06-12",0.4006,0.4023,0.3955,0.3989,483200.0],["1974-06-13",0.3989,0.4109,0.3972,0.4075,636800.0],["1974-06-14",0.4058,0.4058,0.4006,0.4023,360000.0],["1974-06-17",0.4023,0.4023,0.3938,0.3938,318400.0],["1974-06-18",0.3938,0.4058,0.3921,0.4058,283200.0],["1974-06-19",0.404,0.404,0.3989,0.3989,206400.0],["1974-06-20",0.3989,0.4143,0.3989,0.4109,1387200.0],["1974-06-21",0.4075,0.4075,0.4023,0.4058,364800.0],["1974-06-24",0.404,0.404,0.3903,0.3921,262400.0],["1974-06-25",0.3921,0.3989,0.3921,0.3972,670400.0],["1974-06-26",0.3972,0.4058,0.3921,0.3921,377600.0],["1974-06-27",0.3921,0.3955,0.3818,0.3818,380800.0],["1974-06-28",0.3801,0.3801,0.3749,0.3749,664000.0],["1974-07-01",0.3749,0.3784,0.3715,0.3766,177600.0],["1974-07-02",0.3766,0.3784,0.3664,0.3664,265600.0],["1974-07-03",0.3647,0.3647,0.3612,0.3647,198400.0],["1974-07-05",0.3647,0.3801,0.3647,0.3784,462400.0],["1974-07-08",0.3749,0.3749,0.363,0.3647,318400.0],["1974-07-09",0.3647,0.3647,0.3441,0.3458,619200.0],["1974-07-10",0.3458,0.351,0.3424,0.3441,620800.0],["1974-07-11",0.3441,0.3458,0.3338,0.3356,299200.0],["1974-07-12",0.339,0.3493,0.339,0.3493,1020800.0],["1974-07-15",0.3527,0.3612,0.3527,0.3578,656000.0],["1974-07-16",0.3578,0.3595,0.3458,0.3475,776000.0],["1974-07-17",0.3475,0.3493,0.3373,0.3458,420800.0],["1974-07-18",0.3475,0.363,0.3475,0.3527,590400.0],["1974-07-19",0.3547,0.3633,0.353,0.3564,288000.0],["1974-07-22",0.3564,0.365,0.353,0.3582,200000.0],["1974-07-23",0.3582,0.3702,0.3564,0.3616,638400.0],["1974-07-24",0.3599,0.3599,0.3547,0.3599,196800.0],["1974-07-25",0.3599,0.365,0.353,0.3599,171200.0],["1974-07-26",0.3599,0.3616,0.353,0.3616,230400.0],["1974-07-29",0.3547,0.3547,0.3341,0.3427,260800.0],["1974-07-30",0.3358,0.3358,0.3186,0.3254,436800.0],["1974-07-31",0.3254,0.3306,0.3203,0.3254,275200.0],["1974-08-01",0.3254,0.3323,0.3237,0.3306,184000.0],["1974-08-02",0.3289,0.3289,0.3254,0.3289,236800.0],["1974-08-05",0.3289,0.3289,0.3186,0.3186,241600.0],["1974-08-06",0.3203,0.3375,0.3203,0.3254,460800.0],["1974-08-07",0.3254,0.3358,0.3254,0.3289,228800.0],["1974-08-08",0.3289,0.3341,0.322,0.3272,454400.0],["1974-08-09",0.3289,0.3375,0.3289,0.3306,209600.0],["1974-08-12",0.3306,0.3358,0.3306,0.3306,300800.0],["1974-08-13",0.3306,0.3323,0.3151,0.3168,393600.0],["1974-08-14",0.3151,0.3151,0.2944,0.2944,457600.0],["1974-08-15",0.2979,0.3099,0.2979,0.3013,515200.0],["1974-08-16",0.3013,0.3031,0.2858,0.291,460800.0],["1974-08-19",0.291,0.2962,0.2858,0.2944,296000.0],["1974-08-20",0.2944,0.3065,0.291,0.3048,240000.0],["1974-08-21",0.3048,0.3048,0.2996,0.2996,310400.0],["1974-08-22",0.2996,0.3048,0.291,0.2962,382400.0],["1974-08-23",0.2962,0.2996,0.2824,0.2841,328000.0],["1974-08-26",0.2841,0.2876,0.2772,0.2876,422400.0],["1974-08-27",0.2876,0.291,0.2841,0.2841,395200.0],["1974-08-28",0.2841,0.2876,0.2721,0.2721,616000.0],["1974-08-29",0.2721,0.2755,0.2652,0.2721,446400.0],["1974-08-30",0.2755,0.2962,0.2755,0.291,406400.0],["1974-09-03",0.291,0.3013,0.2807,0.2807,419200.0],["1974-09-04",0.279,0.279,0.2703,0.2721,475200.0],["1974-09-05",0.279,0.2962,0.279,0.2944,424000.0],["1974-09-06",0.2945,0.2945,0.2772,0.2893,774400.0],["1974-09-09",0.2858,0.2858,0.2703,0.2721,278400.0],["1974-09-10",0.2721,0.2738,0.2635,0.2703,268800.0],["1974-09-11",0.2703,0.2703,0.2635,0.2635,260800.0],["1974-09-12",0.2635,0.2652,0.2548,0.2548,363200.0],["1974-09-13",0.2548,0.2566,0.2376,0.2376,296000.0],["1974-09-16",0.2376,0.2376,0.2221,0.2273,358400.0],["1974-09-17",0.2307,0.2445,0.2307,0.2428,372800.0],["1974-09-18",0.2428,0.2497,0.2359,0.2411,204800.0],["1974-09-19",0.248,0.2738,0.248,0.2738,422400.0],["1974-09-20",0.2738,0.279,0.26,0.2635,643200.0],["1974-09-23",0.2635,0.2669,0.2583,0.2669,260800.0],["1974-09-24",0.2652,0.2652,0.2514,0.2652,438400.0],["1974-09-25",0.2652,0.2703,0.2548,0.2566,611200.0],["1974-09-26",0.2531,0.2531,0.2445,0.2497,257600.0],["1974-09-27",0.2497,0.2548,0.2445,0.2462,203200.0],["1974-09-30",0.2411,0.2411,0.2307,0.2307,307200.0],["1974-10-01",0.2307,0.2342,0.217,0.2342,718400.0],["1974-10-02",0.2342,0.2531,0.2325,0.248,905600.0],["1974-10-03",0.248,0.248,0.2342,0.2342,276800.0],["1974-10-04",0.2359,0.2462,0.2359,0.2393,393600.0],["1974-10-07",0.2393,0.2566,0.2393,0.2514,398400.0],["1974-10-08",0.2514,0.2548,0.2428,0.248,142400.0],["1974-10-09",0.248,0.2686,0.2393,0.2686,288000.0],["1974-10-10",0.2807,0.2996,0.2807,0.2893,1001600.0],["1974-10-11",0.2962,0.3254,0.2962,0.3237,683200.0],["1974-10-14",0.3237,0.3427,0.3237,0.3306,1481600.0],["1974-10-15",0.3306,0.3358,0.3237,0.3237,856000.0],["1974-10-16",0.322,0.322,0.3065,0.3065,899200.0],["1974-10-17",0.3065,0.3341,0.3065,0.3341,353600.0],["1974-10-18",0.3341,0.353,0.3289,0.3306,568000.0],["1974-10-21",0.3295,0.3295,0.3139,0.3243,268800.0],["1974-10-22",0.333,0.3555,0.333,0.3364,848000.0],["1974-10-23",0.3295,0.3295,0.3018,0.3122,448000.0],["1974-10-24",0.3122,0.3191,0.3018,0.3122,372800.0],["1974-10-25",0.3122,0.3139,0.307,0.307,225600.0],["1974-10-28",0.307,0.3104,0.3052,0.3104,94400.0],["1974-10-29",0.3156,0.3347,0.3156,0.3347,803200.0],["1974-10-30",0.3347,0.3451,0.333,0.3451,668800.0],["1974-10-31",0.3451,0.3572,0.3399,0.3468,769600.0],["1974-11-01",0.3468,0.3572,0.3434,0.3434,316800.0],["1974-11-04",0.3434,0.3434,0.3382,0.3416,196800.0],["1974-11-05",0.3416,0.3572,0.3382,0.3538,896000.0],["1974-11-06",0.3538,0.359,0.3486,0.3486,601600.0],["1974-11-07",0.3486,0.3572,0.3416,0.3503,668800.0],["1974-11-08",0.3503,0.3555,0.3364,0.3364,382400.0],["1974-11-11",0.3364,0.3434,0.3312,0.3382,168000.0],["1974-11-12",0.3382,0.3434,0.3347,0.3347,195200.0],["1974-11-13",0.3347,0.3399,0.3156,0.3347,852800.0],["1974-11-14",0.3347,0.3434,0.3226,0.326,148800.0],["1974-11-15",0.326,0.3312,0.3191,0.3208,252800.0],["1974-11-18",0.3208,0.3208,0.3087,0.3104,368000.0],["1974-11-19",0.3104,0.3122,0.2966,0.3,480000.0],["1974-11-20",0.3,0.3122,0.2983,0.3104,214400.0],["1974-11-21",0.3104,0.326,0.3087,0.326,780800.0],["1974-11-22",0.326,0.3312,0.3208,0.3208,211200.0],["1974-11-25",0.3208,0.3278,0.3208,0.3278,134400.0],["1974-11-26",0.3278,0.3451,0.326,0.3416,195200.0],["1974-11-27",0.3416,0.3468,0.3399,0.3399,585600.0],["1974-11-29",0.3399,0.3451,0.3399,0.3434,121600.0],["1974-12-02",0.3434,0.3451,0.3226,0.3226,488000.0],["1974-12-03",0.3174,0.3174,0.307,0.307,326400.0],["1974-12-04",0.3104,0.3174,0.3104,0.3104,318400.0],["1974-12-05",0.3104,0.3174,0.3052,0.3052,337600.0],["1974-12-06",0.3052,0.3122,0.3035,0.3035,315200.0],["1974-12-09",0.3035,0.3139,0.3035,0.3035,252800.0],["1974-12-10",0.3104,0.3295,0.3104,0.326,713600.0],["1974-12-11",0.326,0.3382,0.3208,0.3295,284800.0],["1974-12-12",0.3295,0.3347,0.3226,0.3226,536000.0],["1974-12-13",0.3174,0.3174,0.2931,0.2931,1337600.0],["1974-12-16",0.2931,0.2931,0.2775,0.2792,1150400.0],["1974-12-17",0.2792,0.2966,0.2757,0.2948,408000.0],["1974-12-18",0.3018,0.3191,0.3018,0.3191,926400.0],["1974-12-19",0.3191,0.3243,0.3139,0.3156,358400.0],["1974-12-20",0.3156,0.3208,0.3087,0.3104,206400.0],["1974-12-23",0.3104,0.3174,0.307,0.3122,356800.0],["1974-12-24",0.3191,0.3278,0.3191,0.3226,251200.0],["1974-12-26",0.3226,0.3278,0.3156,0.3156,238400.0],["1974-12-27",0.3156,0.3174,0.3104,0.3156,161600.0],["1974-12-30",0.3156,0.3208,0.3122,0.3191,172800.0],["1974-12-31",0.3191,0.3347,0.3191,0.3347,264000.0],["1975-01-02",0.333,0.333,0.3208,0.3226,321600.0],["1975-01-03",0.3226,0.3364,0.3122,0.3364,380800.0],["1975-01-06",0.3364,0.352,0.3347,0.3382,803200.0],["1975-01-07",0.3382,0.3399,0.3278,0.3278,126400.0],["1975-01-08",0.3243,0.3243,0.3052,0.307,390400.0],["1975-01-09",0.307,0.3208,0.3052,0.3208,336000.0],["1975-01-10",0.326,0.3364,0.326,0.326,977600.0],["1975-01-13",0.326,0.3364,0.3208,0.3364,568000.0],["1975-01-14",0.3364,0.3399,0.3278,0.3312,412800.0],["1975-01-15",0.3312,0.3399,0.3312,0.3364,384000.0],["1975-01-16",0.3364,0.3451,0.3347,0.3399,504000.0],["1975-01-17",0.3399,0.3451,0.333,0.3364,563200.0],["1975-01-20",0.3388,0.3388,0.3248,0.3371,348800.0],["1975-01-21",0.3371,0.3371,0.3318,0.3336,321600.0],["1975-01-22",0.3318,0.3318,0.3213,0.3283,385600.0],["1975-01-23",0.3283,0.3336,0.3179,0.3179,1337600.0],["1975-01-24",0.3179,0.3283,0.3161,0.3161,1462400.0],["1975-01-27",0.3161,0.3213,0.3074,0.3196,2179200.0],["1975-01-28",0.3213,0.3301,0.3213,0.3283,1118400.0],["1975-01-29",0.3318,0.3475,0.3318,0.3475,1491200.0],["1975-01-30",0.3475,0.3563,0.3458,0.3458,899200.0],["1975-01-31",0.3458,0.3615,0.3423,0.3545,753600.0],["1975-02-03",0.3545,0.365,0.351,0.358,678400.0],["1975-02-04",0.358,0.3598,0.3528,0.3563,619200.0],["1975-02-05",0.3563,0.3615,0.3493,0.358,731200.0],["1975-02-06",0.3685,0.3825,0.3685,0.3737,1164800.0],["1975-02-07",0.3737,0.3755,0.365,0.372,707200.0],["1975-02-10",0.372,0.3772,0.3668,0.3772,593600.0],["1975-02-11",0.3755,0.3755,0.3685,0.3755,630400.0],["1975-02-12",0.3755,0.3807,0.3737,0.3807,755200.0],["1975-02-13",0.3825,0.3964,0.3825,0.386,1353600.0],["1975-02-14",0.386,0.3912,0.3825,0.3825,464000.0],["1975-02-18",0.3825,0.3842,0.3772,0.3772,979200.0],["1975-02-19",0.379,0.3895,0.379,0.3807,548800.0],["1975-02-20",0.3807,0.3825,0.3598,0.3825,3473600.0],["1975-02-21",0.3825,0.3912,0.3825,0.3825,923200.0],["1975-02-24",0.3825,0.3877,0.372,0.372,315200.0],["1975-02-25",0.372,0.3825,0.3685,0.3702,1043200.0],["1975-02-26",0.372,0.3807,0.372,0.3772,699200.0],["1975-02-27",0.3842,0.3912,0.3842,0.3912,643200.0],["1975-02-28",0.3912,0.3964,0.386,0.393,667200.0],["1975-03-03",0.3947,0.4069,0.3947,0.4034,632000.0],["1975-03-04",0.4069,0.4209,0.4069,0.4174,1035200.0],["1975-03-05",0.4174,0.4174,0.4052,0.4052,891200.0],["1975-03-06",0.4052,0.4052,0.393,0.3982,1089600.0],["1975-03-07",0.4052,0.4139,0.4052,0.4087,609600.0],["1975-03-10",0.4087,0.4157,0.4052,0.4052,1156800.0],["1975-03-11",0.4052,0.4087,0.3999,0.4034,1105600.0],["1975-03-12",0.4034,0.4104,0.3947,0.3964,2632000.0],["1975-03-13",0.3964,0.4034,0.3964,0.4034,1201600.0],["1975-03-14",0.4034,0.4052,0.3964,0.4034,502400.0],["1975-03-17",0.4052,0.4174,0.4052,0.4104,996800.0],["1975-03-18",0.4139,0.4226,0.4139,0.4174,1150400.0],["1975-03-19",0.4174,0.4174,0.4017,0.4034,910400.0],["1975-03-20",0.4034,0.4087,0.3999,0.4034,1020800.0],["1975-03-21",0.4034,0.4052,0.3999,0.3999,278400.0],["1975-03-24",0.3982,0.3982,0.3842,0.393,784000.0],["1975-03-25",0.393,0.3999,0.3825,0.393,1084800.0],["1975-03-26",0.393,0.4069,0.3895,0.4069,291200.0],["1975-03-27",0.4069,0.4157,0.4017,0.4104,390400.0],["1975-03-31",0.4104,0.4174,0.3999,0.3999,436800.0],["1975-04-01",0.3999,0.4052,0.3947,0.4017,488000.0],["1975-04-02",0.4017,0.4052,0.3947,0.3999,459200.0],["1975-04-03",0.3999,0.3999,0.386,0.393,353600.0],["1975-04-04",0.393,0.3982,0.3877,0.3964,259200.0],["1975-04-07",0.3895,0.3895,0.3772,0.3807,456000.0],["1975-04-08",0.3807,0.3912,0.3772,0.3842,478400.0],["1975-04-09",0.3842,0.4017,0.3842,0.3999,547200.0],["1975-04-10",0.4034,0.4157,0.4034,0.4157,713600.0],["1975-04-11",0.4157,0.4191,0.4087,0.4157,771200.0],["1975-04-14",0.4174,0.4226,0.4174,0.4226,830400.0],["1975-04-15",0.4226,0.4296,0.4191,0.4279,2051200.0],["1975-04-16",0.4279,0.4314,0.4174,0.4244,1107200.0],["1975-04-17",0.4244,0.4244,0.4139,0.4191,1075200.0],["1975-04-18",0.4191,0.4244,0.4139,0.4226,1116800.0],["1975-04-21",0.425,0.4285,0.4198,0.4268,633600.0],["1975-04-22",0.4268,0.4303,0.4215,0.4215,504000.0],["1975-04-23",0.4198,0.4198,0.4145,0.4145,392000.0],["1975-04-24",0.4145,0.4145,0.4057,0.4075,832000.0],["1975-04-25",0.411,0.4198,0.411,0.4145,284800.0],["1975-04-28",0.4145,0.418,0.3969,0.4004,313600.0],["1975-04-29",0.3969,0.3969,0.3829,0.3846,1006400.0],["1975-04-30",0.3846,0.3917,0.3829,0.3846,1246400.0],["1975-05-01",0.3864,0.3934,0.3864,0.3917,1217600.0],["1975-05-02",0.3969,0.4092,0.3969,0.4092,1032000.0],["1975-05-05",0.4092,0.4198,0.4057,0.411,465600.0],["1975-05-06",0.411,0.4145,0.4022,0.4092,612800.0],["1975-05-07",0.4092,0.4198,0.4092,0.4198,384000.0],["1975-05-08",0.4198,0.4268,0.4162,0.4233,408000.0],["1975-05-09",0.4285,0.4479,0.4285,0.4444,913600.0],["1975-05-12",0.4461,0.4549,0.4461,0.4549,660800.0],["1975-05-13",0.4549,0.4584,0.4479,0.4549,366400.0],["1975-05-14",0.4566,0.4654,0.4566,0.4566,736000.0],["1975-05-15",0.4566,0.4602,0.4549,0.4602,475200.0],["1975-05-16",0.4602,0.4637,0.4584,0.4602,505600.0],["1975-05-19",0.4602,0.4654,0.4584,0.4602,384000.0],["1975-05-20",0.4602,0.4654,0.4566,0.4566,627200.0],["1975-05-21",0.4566,0.4619,0.4461,0.4461,395200.0],["1975-05-22",0.4461,0.4566,0.4444,0.4514,326400.0],["1975-05-23",0.4531,0.4637,0.4531,0.4619,347200.0],["1975-05-27",0.4619,0.4672,0.4566,0.4584,356800.0],["1975-05-28",0.4584,0.4637,0.4566,0.4566,299200.0],["1975-05-29",0.4566,0.4566,0.4496,0.4549,1734400.0],["1975-05-30",0.4549,0.4602,0.4549,0.4584,1240000.0],["1975-06-02",0.4602,0.476,0.4602,0.4742,468800.0],["1975-06-03",0.4742,0.49,0.4725,0.4865,670400.0],["1975-06-04",0.4847,0.4847,0.4689,0.4742,478400.0],["1975-06-05",0.4742,0.4777,0.4654,0.476,332800.0],["1975-06-06",0.476,0.476,0.4566,0.4619,608000.0],["1975-06-09",0.4566,0.4566,0.4215,0.4215,598400.0],["1975-06-10",0.4215,0.4268,0.4162,0.425,614400.0],["1975-06-11",0.4268,0.4356,0.4268,0.4268,811200.0],["1975-06-12",0.4268,0.4338,0.4215,0.4233,462400.0],["1975-06-13",0.4233,0.4285,0.4198,0.4198,420800.0],["1975-06-16",0.4233,0.4338,0.4233,0.4285,595200.0],["1975-06-17",0.4321,0.4426,0.4321,0.4373,451200.0],["1975-06-18",0.4373,0.4408,0.4303,0.4356,489600.0],["1975-06-19",0.4356,0.4514,0.4356,0.4461,443200.0],["1975-06-20",0.4549,0.4725,0.4549,0.4672,1062400.0],["1975-06-23",0.4672,0.4812,0.4654,0.4777,457600.0],["1975-06-24",0.4777,0.483,0.4672,0.4742,816000.0],["1975-06-25",0.4707,0.4707,0.4619,0.4637,552000.0],["1975-06-26",0.4637,0.4637,0.4461,0.4602,454400.0],["1975-06-27",0.4549,0.4549,0.4444,0.4479,1070400.0],["1975-06-30",0.4479,0.4531,0.4461,0.4514,452800.0],["1975-07-01",0.4514,0.4549,0.4444,0.4479,1816000.0],["1975-07-02",0.4479,0.4479,0.4408,0.4408,499200.0],["1975-07-03",0.4444,0.4514,0.4444,0.4461,744000.0],["1975-07-07",0.4461,0.4549,0.4461,0.4461,160000.0],["1975-07-08",0.4461,0.4461,0.4373,0.4426,358400.0],["1975-07-09",0.4426,0.4549,0.4373,0.4514,478400.0],["1975-07-10",0.4514,0.4619,0.4514,0.4514,828800.0],["1975-07-11",0.4496,0.4496,0.4426,0.4426,523200.0],["1975-07-14",0.4426,0.4479,0.4373,0.4461,272000.0],["1975-07-15",0.4461,0.4566,0.4444,0.4531,424000.0],["1975-07-16",0.4531,0.4531,0.4426,0.4461,230400.0],["1975-07-17",0.4391,0.4391,0.4233,0.425,424000.0],["1975-07-18",0.425,0.4303,0.4233,0.4268,212800.0],["1975-07-21",0.4292,0.4327,0.4204,0.4204,435200.0],["1975-07-22",0.4168,0.4168,0.4098,0.4151,672000.0],["1975-07-23",0.4151,0.4221,0.4115,0.4115,417600.0],["1975-07-24",0.4115,0.4204,0.408,0.4098,627200.0],["1975-07-25",0.4115,0.4239,0.4115,0.4151,881600.0],["1975-07-28",0.4151,0.4168,0.4062,0.4062,476800.0],["1975-07-29",0.4062,0.4133,0.3956,0.3956,630400.0],["1975-07-30",0.3974,0.4027,0.3974,0.4009,612800.0],["1975-07-31",0.4009,0.408,0.3956,0.3992,680000.0],["1975-08-01",0.3992,0.3992,0.3903,0.3939,374400.0],["1975-08-04",0.3939,0.3992,0.3921,0.3939,297600.0],["1975-08-05",0.3939,0.408,0.3886,0.3886,777600.0],["1975-08-06",0.3903,0.3974,0.3903,0.3921,360000.0],["1975-08-07",0.3921,0.3992,0.3903,0.3903,484800.0],["1975-08-08",0.3903,0.4009,0.3903,0.3903,707200.0],["1975-08-11",0.3903,0.3974,0.3886,0.3956,513600.0],["1975-08-12",0.4009,0.4115,0.4009,0.4098,622400.0],["1975-08-13",0.4098,0.4115,0.3868,0.3868,888000.0],["1975-08-14",0.3868,0.3868,0.3797,0.3833,452800.0],["1975-08-15",0.3833,0.3921,0.3797,0.3921,366400.0],["1975-08-18",0.3921,0.3939,0.3868,0.3886,323200.0],["1975-08-19",0.3886,0.3956,0.3833,0.3921,252800.0],["1975-08-20",0.3921,0.3992,0.3815,0.3815,1387200.0],["1975-08-21",0.3815,0.385,0.3638,0.3656,1204800.0],["1975-08-22",0.3656,0.3709,0.3656,0.3674,708800.0],["1975-08-25",0.3674,0.3744,0.3674,0.3744,251200.0],["1975-08-26",0.3744,0.3815,0.3709,0.378,184000.0],["1975-08-27",0.378,0.3797,0.3727,0.3744,144000.0],["1975-08-28",0.3762,0.385,0.3762,0.385,304000.0],["1975-08-29",0.385,0.3903,0.3815,0.3815,315200.0],["1975-09-02",0.3815,0.3886,0.3727,0.3727,371200.0],["1975-09-03",0.3727,0.3744,0.3674,0.3744,2059200.0],["1975-09-04",0.3744,0.378,0.3727,0.3727,395200.0],["1975-09-05",0.3691,0.3691,0.3621,0.3621,619200.0],["1975-09-08",0.3621,0.3638,0.3585,0.3621,1073600.0],["1975-09-09",0.3621,0.3674,0.3568,0.3568,296000.0],["1975-09-10",0.3568,0.3603,0.3515,0.3515,294400.0],["1975-09-11",0.3515,0.3515,0.3462,0.3497,422400.0],["1975-09-12",0.3497,0.3568,0.3479,0.3515,873600.0],["1975-09-15",0.3515,0.3568,0.3515,0.3532,193600.0],["1975-09-16",0.3532,0.3585,0.3462,0.3479,665600.0],["1975-09-17",0.3479,0.3532,0.3444,0.3532,644800.0],["1975-09-18",0.3532,0.355,0.3462,0.355,609600.0],["1975-09-19",0.3621,0.3797,0.3621,0.378,960000.0],["1975-09-22",0.378,0.3868,0.3691,0.3691,395200.0],["1975-09-23",0.3691,0.378,0.3656,0.3744,334400.0],["1975-09-24",0.3762,0.3833,0.3762,0.3762,371200.0],["1975-09-25",0.3762,0.3797,0.3762,0.3797,420800.0],["1975-09-26",0.3815,0.3903,0.3815,0.385,636800.0],["1975-09-29",0.385,0.3886,0.3727,0.3727,203200.0],["1975-09-30",0.3727,0.3727,0.3638,0.3709,220800.0],["1975-10-01",0.3744,0.385,0.3744,0.3797,377600.0],["1975-10-02",0.3797,0.3903,0.3797,0.3886,329600.0],["1975-10-03",0.3921,0.408,0.3921,0.408,350400.0],["1975-10-06",0.408,0.4115,0.4009,0.4045,376000.0],["1975-10-07",0.4045,0.4186,0.4045,0.4151,302400.0],["1975-10-08",0.4151,0.4204,0.4133,0.4168,606400.0],["1975-10-09",0.4221,0.4274,0.4221,0.4239,636800.0],["1975-10-10",0.4221,0.4221,0.4115,0.4115,497600.0],["1975-10-13",0.4186,0.4274,0.4186,0.4274,257600.0],["1975-10-14",0.4274,0.4363,0.4239,0.4239,614400.0],["1975-10-15",0.4239,0.4274,0.408,0.408,484800.0],["1975-10-16",0.4186,0.4257,0.4186,0.4204,556800.0],["1975-10-17",0.4204,0.4292,0.4133,0.4257,553600.0],["1975-10-20",0.4284,0.4301,0.4195,0.4284,806400.0],["1975-10-21",0.4284,0.4337,0.4177,0.4177,601600.0],["1975-10-22",0.4177,0.4195,0.4159,0.4177,769600.0],["1975-10-23",0.4177,0.4195,0.3928,0.407,838400.0],["1975-10-24",0.407,0.4106,0.4053,0.4106,1096000.0],["1975-10-27",0.4106,0.4212,0.407,0.4141,670400.0],["1975-10-28",0.4141,0.4195,0.4141,0.4195,454400.0],["1975-10-29",0.4195,0.4195,0.3999,0.4053,592000.0],["1975-10-30",0.4088,0.4141,0.4088,0.4124,348800.0],["1975-10-31",0.4124,0.4159,0.4106,0.4106,432000.0],["1975-11-03",0.4106,0.4141,0.4017,0.4017,449600.0],["1975-11-04",0.3999,0.3999,0.3964,0.3981,822400.0],["1975-11-05",0.3981,0.3999,0.3964,0.3999,569600.0],["1975-11-06",0.3999,0.4017,0.3964,0.4017,918400.0],["1975-11-07",0.4017,0.4017,0.3964,0.3964,750400.0],["1975-11-10",0.3964,0.3981,0.3875,0.3981,406400.0],["1975-11-11",0.3981,0.4053,0.3964,0.4035,451200.0],["1975-11-12",0.4035,0.4177,0.4035,0.4177,968000.0],["1975-11-13",0.4177,0.423,0.4106,0.4141,835200.0],["1975-11-14",0.4141,0.4141,0.407,0.4124,388800.0],["1975-11-17",0.4124,0.4141,0.4035,0.4088,740800.0],["1975-11-18",0.4088,0.4124,0.407,0.4088,657600.0],["1975-11-19",0.4088,0.4124,0.407,0.407,483200.0],["1975-11-20",0.407,0.4124,0.4017,0.4053,1635200.0],["1975-11-21",0.4053,0.4053,0.3946,0.3964,635200.0],["1975-11-24",0.3964,0.3981,0.3928,0.3964,462400.0],["1975-11-25",0.3964,0.4017,0.3946,0.3946,934400.0],["1975-11-26",0.3946,0.3999,0.3946,0.3999,1142400.0],["1975-11-28",0.3999,0.4053,0.3981,0.3999,377600.0],["1975-12-01",0.3999,0.407,0.3981,0.3999,779200.0],["1975-12-02",0.3999,0.4053,0.3981,0.3999,772800.0],["1975-12-03",0.3999,0.3999,0.3857,0.3893,1344000.0],["1975-12-04",0.3893,0.3893,0.375,0.3875,1900800.0],["1975-12-05",0.3875,0.3928,0.3804,0.3839,848000.0],["1975-12-08",0.3839,0.3875,0.3768,0.3839,505600.0],["1975-12-09",0.3839,0.3981,0.3821,0.3981,438400.0],["1975-12-10",0.3981,0.407,0.3946,0.3999,1232000.0],["1975-12-11",0.3999,0.4088,0.3981,0.3981,486400.0],["1975-12-12",0.3981,0.4035,0.3964,0.4035,686400.0],["1975-12-15",0.407,0.4159,0.407,0.4141,718400.0],["1975-12-16",0.4141,0.4177,0.4106,0.4159,825600.0],["1975-12-17",0.4177,0.4248,0.4177,0.4177,529600.0],["1975-12-18",0.4177,0.4212,0.407,0.4088,804800.0],["1975-12-19",0.4088,0.4106,0.4035,0.4035,667200.0],["1975-12-22",0.4035,0.4035,0.3999,0.3999,371200.0],["1975-12-23",0.3999,0.407,0.3999,0.4035,401600.0],["1975-12-24",0.4035,0.407,0.4035,0.4035,104000.0],["1975-12-26",0.4035,0.4106,0.3999,0.4106,369600.0],["1975-12-29",0.4106,0.4195,0.4088,0.4195,443200.0],["1975-12-30",0.4195,0.4195,0.4106,0.4106,380800.0],["1975-12-31",0.4088,0.4088,0.4017,0.4088,352000.0],["1976-01-02",0.4088,0.4124,0.4088,0.4106,312000.0],["1976-01-05",0.4106,0.4124,0.4035,0.4106,574400.0],["1976-01-06",0.4124,0.4177,0.4124,0.4177,779200.0],["1976-01-07",0.4177,0.4248,0.4141,0.4141,971200.0],["1976-01-08",0.4177,0.4284,0.4177,0.4248,828800.0],["1976-01-09",0.4248,0.4266,0.4212,0.4212,926400.0],["1976-01-12",0.4212,0.4337,0.4195,0.4301,1664000.0],["1976-01-13",0.4301,0.4301,0.4248,0.4248,638400.0],["1976-01-14",0.4248,0.4284,0.4177,0.4284,537600.0],["1976-01-15",0.4319,0.4408,0.4319,0.439,1081600.0],["1976-01-16",0.439,0.4444,0.4355,0.4408,2030400.0],["1976-01-19",0.4435,0.4435,0.4364,0.4382,1667200.0],["1976-01-20",0.4382,0.4399,0.4274,0.4364,1110400.0],["1976-01-21",0.4346,0.4346,0.4274,0.4346,1020800.0],["1976-01-22",0.4328,0.4328,0.4238,0.4328,3168000.0],["1976-01-23",0.4328,0.4328,0.4274,0.4328,609600.0],["1976-01-26",0.4328,0.4346,0.4256,0.4292,1224000.0],["1976-01-27",0.4274,0.4274,0.4149,0.4203,921600.0],["1976-01-28",0.4167,0.4167,0.3952,0.3988,2784000.0],["1976-01-29",0.4006,0.4113,0.4006,0.4113,1713600.0],["1976-01-30",0.4113,0.4131,0.3917,0.3988,1659200.0],["1976-02-02",0.3988,0.4024,0.3934,0.3988,1304000.0],["1976-02-03",0.3988,0.3988,0.3899,0.397,3161600.0],["1976-02-04",0.397,0.397,0.3863,0.3934,3320000.0],["1976-02-05",0.3934,0.397,0.3791,0.3827,1926400.0],["1976-02-06",0.3827,0.3827,0.3773,0.3791,1508800.0],["1976-02-09",0.3791,0.3899,0.3791,0.3809,1193600.0],["1976-02-10",0.3809,0.3881,0.3809,0.3845,1800000.0],["1976-02-11",0.3845,0.3988,0.3791,0.3827,4524800.0],["1976-02-12",0.3827,0.3952,0.3773,0.3863,2483200.0],["1976-02-13",0.3845,0.3845,0.3809,0.3809,1174400.0],["1976-02-17",0.3809,0.3845,0.3791,0.3827,2516800.0],["1976-02-18",0.3827,0.3899,0.3809,0.3899,2496000.0],["1976-02-19",0.3917,0.397,0.3917,0.3952,3118400.0],["1976-02-20",0.3952,0.4024,0.3917,0.3934,2272000.0],["1976-02-23",0.3934,0.4024,0.3917,0.4006,3020800.0],["1976-02-24",0.4006,0.4149,0.4006,0.4149,2529600.0],["1976-02-25",0.4185,0.4274,0.4185,0.4256,2348800.0],["1976-02-26",0.4256,0.4274,0.4113,0.4149,2374400.0],["1976-02-27",0.4149,0.4149,0.4024,0.4095,1073600.0],["1976-03-01",0.4095,0.4149,0.4078,0.4131,1486400.0],["1976-03-02",0.4131,0.4167,0.4113,0.4167,811200.0],["1976-03-03",0.4167,0.4185,0.4095,0.4131,1110400.0],["1976-03-04",0.4131,0.4149,0.4095,0.4113,808000.0],["1976-03-05",0.4113,0.4149,0.4113,0.4149,1152000.0],["1976-03-08",0.4149,0.4149,0.406,0.4095,1787200.0],["1976-03-09",0.4095,0.4149,0.4078,0.4113,1654400.0],["1976-03-10",0.4113,0.4113,0.4042,0.406,947200.0],["1976-03-11",0.406,0.4131,0.4024,0.4113,1216000.0],["1976-03-12",0.4113,0.4149,0.4042,0.406,1112000.0],["1976-03-15",0.406,0.4078,0.3934,0.3934,929600.0],["1976-03-16",0.3934,0.4006,0.3934,0.397,2915200.0],["1976-03-17",0.397,0.4006,0.3952,0.3988,1510400.0],["1976-03-18",0.3988,0.3988,0.3934,0.397,952000.0],["1976-03-19",0.397,0.4006,0.3934,0.3952,1937600.0],["1976-03-22",0.3952,0.3988,0.3917,0.3934,833600.0],["1976-03-23",0.3934,0.3988,0.3917,0.3952,1600000.0],["1976-03-24",0.3952,0.4024,0.3952,0.397,2046400.0],["1976-03-25",0.397,0.4131,0.3881,0.397,1156800.0],["1976-03-26",0.397,0.397,0.3934,0.397,1984000.0],["1976-03-29",0.397,0.3988,0.3917,0.397,481600.0],["1976-03-30",0.397,0.397,0.3917,0.397,798400.0],["1976-03-31",0.3952,0.3952,0.3934,0.3952,566400.0],["1976-04-01",0.3952,0.3952,0.3917,0.3934,846400.0],["1976-04-02",0.3934,0.4006,0.3917,0.4006,393600.0],["1976-04-05",0.3934,0.3934,0.3845,0.3881,1142400.0],["1976-04-06",0.3881,0.3952,0.3881,0.3952,1142400.0],["1976-04-07",0.3952,0.397,0.3881,0.3881,966400.0],["1976-04-08",0.3881,0.3899,0.3791,0.3845,1336000.0],["1976-04-09",0.3845,0.3863,0.3702,0.3756,2166400.0],["1976-04-12",0.3756,0.3827,0.3738,0.3756,1100800.0],["1976-04-13",0.3773,0.3899,0.3773,0.3899,937600.0],["1976-04-14",0.3899,0.3934,0.3773,0.3791,1160000.0],["1976-04-15",0.3791,0.3827,0.3756,0.3827,598400.0],["1976-04-19",0.3827,0.3917,0.3827,0.3899,1193600.0],["1976-04-20",0.3926,0.3944,0.389,0.3926,1171200.0],["1976-04-21",0.3926,0.3944,0.3836,0.3908,1115200.0],["1976-04-22",0.3908,0.3908,0.3746,0.3764,2220800.0],["1976-04-23",0.3728,0.3728,0.3548,0.3656,2193600.0],["1976-04-26",0.3656,0.371,0.3656,0.3692,1729600.0],["1976-04-27",0.3692,0.3746,0.3674,0.3746,1019200.0],["1976-04-28",0.3728,0.3728,0.3692,0.3728,1110400.0],["1976-04-29",0.3728,0.3764,0.3692,0.371,1009600.0],["1976-04-30",0.371,0.3746,0.3674,0.371,612800.0],["1976-05-03",0.371,0.3746,0.3692,0.371,654400.0],["1976-05-04",0.371,0.3728,0.3674,0.3692,1092800.0],["1976-05-05",0.3692,0.3728,0.3674,0.3692,622400.0],["1976-05-06",0.3692,0.3728,0.3656,0.3656,1640000.0],["1976-05-07",0.3656,0.3692,0.3638,0.3656,1691200.0],["1976-05-10",0.3656,0.3674,0.362,0.3674,2254400.0],["1976-05-11",0.3692,0.3746,0.3692,0.3692,1401600.0],["1976-05-12",0.3692,0.3692,0.3656,0.3674,966400.0],["1976-05-13",0.3674,0.3692,0.3656,0.3656,734400.0],["1976-05-14",0.3656,0.3692,0.362,0.3638,870400.0],["1976-05-17",0.3638,0.3638,0.3584,0.3602,974400.0],["1976-05-18",0.3602,0.3656,0.3602,0.3656,1163200.0],["1976-05-19",0.3656,0.3674,0.362,0.362,1035200.0],["1976-05-20",0.362,0.3656,0.3584,0.3584,1822400.0],["1976-05-21",0.3584,0.362,0.3476,0.3494,1592000.0],["1976-05-24",0.3494,0.3512,0.3368,0.3404,1716800.0],["1976-05-25",0.3404,0.344,0.3404,0.344,960000.0],["1976-05-26",0.344,0.3494,0.3404,0.3476,1227200.0],["1976-05-27",0.3476,0.3512,0.3404,0.344,1585600.0],["1976-05-28",0.344,0.3494,0.3422,0.3458,979200.0],["1976-06-01",0.3458,0.3476,0.3422,0.344,889600.0],["1976-06-02",0.344,0.344,0.3422,0.344,1332800.0],["1976-06-03",0.344,0.3458,0.3404,0.344,886400.0],["1976-06-04",0.344,0.344,0.3404,0.3404,825600.0],["1976-06-07",0.3404,0.344,0.3368,0.3422,755200.0],["1976-06-08",0.3422,0.344,0.3386,0.3386,849600.0],["1976-06-09",0.3386,0.3422,0.3386,0.3422,761600.0],["1976-06-10",0.3422,0.344,0.3386,0.3422,2132800.0],["1976-06-11",0.344,0.3548,0.344,0.3548,1376000.0],["1976-06-14",0.3548,0.3584,0.353,0.3566,1347200.0],["1976-06-15",0.3566,0.3602,0.3548,0.3566,1617600.0],["1976-06-16",0.3566,0.3692,0.3548,0.3692,2889600.0],["1976-06-17",0.3692,0.3764,0.3692,0.3746,2126400.0],["1976-06-18",0.3746,0.3782,0.371,0.3746,2011200.0],["1976-06-21",0.3782,0.3872,0.3782,0.3872,1214400.0],["1976-06-22",0.3872,0.3944,0.3872,0.3872,1864000.0],["1976-06-23",0.3872,0.389,0.3836,0.389,1316800.0],["1976-06-24",0.389,0.3962,0.3836,0.3854,1044800.0],["1976-06-25",0.3854,0.3872,0.38,0.3836,820800.0],["1976-06-28",0.3836,0.3836,0.3764,0.3818,873600.0],["1976-06-29",0.3818,0.3854,0.38,0.3818,881600.0],["1976-06-30",0.3854,0.3908,0.3854,0.3854,982400.0],["1976-07-01",0.3854,0.3926,0.3854,0.3872,1428800.0],["1976-07-02",0.3872,0.389,0.3836,0.389,952000.0],["1976-07-06",0.389,0.3926,0.3872,0.3908,860800.0],["1976-07-07",0.3908,0.398,0.3908,0.398,1121600.0],["1976-07-08",0.4016,0.407,0.4016,0.4034,1299200.0],["1976-07-09",0.407,0.4178,0.407,0.4142,1121600.0],["1976-07-12",0.4142,0.4214,0.4124,0.4124,1288000.0],["1976-07-13",0.4124,0.416,0.4088,0.4106,1139200.0],["1976-07-14",0.4106,0.4124,0.4052,0.4106,1051200.0],["1976-07-15",0.4106,0.4106,0.3962,0.4034,1222400.0],["1976-07-16",0.4034,0.4034,0.3944,0.4016,1182400.0],["1976-07-19",0.4016,0.4034,0.398,0.398,1001600.0],["1976-07-20",0.4012,0.403,0.3958,0.3976,2470400.0],["1976-07-21",0.3976,0.4012,0.3976,0.4012,500800.0],["1976-07-22",0.4012,0.4066,0.4012,0.403,491200.0],["1976-07-23",0.403,0.4103,0.403,0.4066,758400.0],["1976-07-26",0.4066,0.4066,0.403,0.403,361600.0],["1976-07-27",0.403,0.4066,0.403,0.403,660800.0],["1976-07-28",0.4012,0.4012,0.3976,0.4012,923200.0],["1976-07-29",0.4012,0.4066,0.4012,0.4066,1353600.0],["1976-07-30",0.4048,0.4048,0.3976,0.3976,473600.0],["1976-08-02",0.3976,0.4012,0.3921,0.3921,678400.0],["1976-08-03",0.3921,0.4012,0.3921,0.3976,523200.0],["1976-08-04",0.3976,0.4012,0.3958,0.4012,984000.0],["1976-08-05",0.4012,0.4066,0.3994,0.4066,881600.0],["1976-08-06",0.4066,0.4103,0.4048,0.4085,876800.0],["1976-08-09",0.4085,0.4085,0.403,0.4085,302400.0],["1976-08-10",0.4085,0.4085,0.4048,0.4085,747200.0],["1976-08-11",0.4085,0.4085,0.403,0.4048,723200.0],["1976-08-12",0.4048,0.4048,0.4012,0.403,675200.0],["1976-08-13",0.403,0.4085,0.4012,0.4066,676800.0],["1976-08-16",0.4066,0.4103,0.4048,0.4066,956800.0],["1976-08-17",0.4085,0.4157,0.4085,0.4157,1091200.0],["1976-08-18",0.4157,0.4212,0.4139,0.4194,905600.0],["1976-08-19",0.4175,0.4175,0.4048,0.4048,1235200.0],["1976-08-20",0.403,0.403,0.3921,0.3958,579200.0],["1976-08-23",0.3958,0.3994,0.3921,0.3994,473600.0],["1976-08-24",0.3994,0.3994,0.3903,0.3921,686400.0],["1976-08-25",0.3921,0.3958,0.3903,0.3939,560000.0],["1976-08-26",0.3958,0.3994,0.3958,0.3976,456000.0],["1976-08-27",0.3976,0.4048,0.3939,0.4048,512000.0],["1976-08-30",0.403,0.403,0.3976,0.3994,208000.0],["1976-08-31",0.3994,0.403,0.3939,0.403,593600.0],["1976-09-01",0.403,0.4066,0.3976,0.4066,1088000.0],["1976-09-02",0.4066,0.4121,0.4048,0.4085,696000.0],["1976-09-03",0.4085,0.4121,0.403,0.4085,376000.0],["1976-09-07",0.4085,0.4121,0.4066,0.4085,491200.0],["1976-09-08",0.4085,0.4139,0.4085,0.4121,824000.0],["1976-09-09",0.4121,0.4139,0.4048,0.4085,843200.0],["1976-09-10",0.4048,0.4048,0.4012,0.403,793600.0],["1976-09-13",0.403,0.4048,0.3994,0.4012,593600.0],["1976-09-14",0.4012,0.403,0.3976,0.3994,356800.0],["1976-09-15",0.3976,0.3976,0.3921,0.3958,862400.0],["1976-09-16",0.3958,0.4048,0.3939,0.403,984000.0],["1976-09-17",0.4048,0.4103,0.4048,0.4085,980800.0],["1976-09-20",0.4085,0.4121,0.4066,0.4103,1211200.0],["1976-09-21",0.4103,0.4212,0.4085,0.4212,889600.0],["1976-09-22",0.4212,0.4212,0.4139,0.4194,1424000.0],["1976-09-23",0.4194,0.4194,0.4139,0.4175,600000.0],["1976-09-24",0.4157,0.4157,0.4103,0.4103,451200.0],["1976-09-27",0.4103,0.4157,0.4066,0.4139,345600.0],["1976-09-28",0.4139,0.4139,0.4012,0.4012,548800.0],["1976-09-29",0.4012,0.403,0.3958,0.403,408000.0],["1976-09-30",0.403,0.4048,0.3939,0.3958,339200.0],["1976-10-01",0.3958,0.3994,0.3939,0.3958,595200.0],["1976-10-04",0.3958,0.3994,0.3903,0.3958,696000.0],["1976-10-05",0.3958,0.3976,0.3903,0.3903,1024000.0],["1976-10-06",0.3903,0.3958,0.3903,0.3958,822400.0],["1976-10-07",0.3939,0.3939,0.3885,0.3921,1088000.0],["1976-10-08",0.3921,0.3939,0.3812,0.3849,1352000.0],["1976-10-11",0.383,0.383,0.3685,0.374,428800.0],["1976-10-12",0.374,0.3776,0.3631,0.3667,875200.0],["1976-10-13",0.3667,0.3667,0.3613,0.3649,1473600.0],["1976-10-14",0.3649,0.3649,0.3594,0.3594,632000.0],["1976-10-15",0.3594,0.3649,0.3558,0.3631,1456000.0],["1976-10-18",0.3631,0.3667,0.3613,0.3649,1500800.0],["1976-10-19",0.3663,0.3663,0.359,0.3663,1249600.0],["1976-10-20",0.3663,0.3699,0.3626,0.3681,824000.0],["1976-10-21",0.3681,0.3773,0.3681,0.3736,1564800.0],["1976-10-22",0.3736,0.3736,0.3626,0.3626,651200.0],["1976-10-25",0.3626,0.3699,0.3608,0.3699,708800.0],["1976-10-26",0.3718,0.3791,0.3718,0.3773,832000.0],["1976-10-27",0.3773,0.3846,0.3773,0.3809,960000.0],["1976-10-28",0.3809,0.3864,0.3809,0.3809,964800.0],["1976-10-29",0.3809,0.3901,0.3809,0.3901,835200.0],["1976-11-01",0.3901,0.3901,0.3828,0.3864,1244800.0],["1976-11-03",0.3846,0.3846,0.3736,0.3828,878400.0],["1976-11-04",0.3828,0.3828,0.3736,0.3809,979200.0],["1976-11-05",0.3809,0.3828,0.3791,0.3809,2238400.0],["1976-11-08",0.3809,0.3809,0.3718,0.3736,1195200.0],["1976-11-09",0.3736,0.3736,0.3681,0.3718,1105600.0],["1976-11-10",0.3718,0.3754,0.3699,0.3718,832000.0],["1976-11-11",0.3718,0.3736,0.3699,0.3736,540800.0],["1976-11-12",0.3736,0.3754,0.3699,0.3736,566400.0],["1976-11-15",0.3736,0.3736,0.3663,0.3718,1620800.0],["1976-11-16",0.3718,0.3754,0.3718,0.3718,697600.0],["1976-11-17",0.3718,0.3754,0.3699,0.3736,992000.0],["1976-11-18",0.3736,0.3791,0.359,0.3773,1409600.0],["1976-11-19",0.3773,0.3791,0.3736,0.3736,801600.0],["1976-11-22",0.3736,0.3791,0.3736,0.3773,312000.0],["1976-11-23",0.3773,0.3846,0.3736,0.3828,1518400.0],["1976-11-24",0.3828,0.3901,0.3828,0.3901,702400.0],["1976-11-26",0.3919,0.3956,0.3919,0.3956,572800.0],["1976-11-29",0.3956,0.3993,0.3919,0.3956,1212800.0],["1976-11-30",0.3956,0.3956,0.3883,0.3919,1766400.0],["1976-12-01",0.3919,0.3938,0.3883,0.3901,1158400.0],["1976-12-02",0.3901,0.3919,0.3864,0.3883,712000.0],["1976-12-03",0.3883,0.3919,0.3864,0.3883,552000.0],["1976-12-06",0.3883,0.3883,0.3846,0.3846,675200.0],["1976-12-07",0.3846,0.3901,0.3846,0.3864,1020800.0],["1976-12-08",0.3864,0.3901,0.3846,0.3864,584000.0],["1976-12-09",0.3864,0.3901,0.3846,0.3883,870400.0],["1976-12-10",0.3883,0.3901,0.3864,0.3883,1212800.0],["1976-12-13",0.3883,0.3901,0.3883,0.3883,705600.0],["1976-12-14",0.3883,0.3938,0.3883,0.3919,2233600.0],["1976-12-15",0.3919,0.3938,0.3883,0.3883,1201600.0],["1976-12-16",0.3883,0.3919,0.3846,0.3919,1212800.0],["1976-12-17",0.3919,0.3919,0.3864,0.3883,1422400.0],["1976-12-20",0.3883,0.3901,0.3846,0.3864,940800.0],["1976-12-21",0.3864,0.3901,0.3809,0.3883,1838400.0],["1976-12-22",0.3883,0.3919,0.3864,0.3883,742400.0],["1976-12-23",0.3883,0.3919,0.3864,0.3883,1240000.0],["1976-12-27",0.3883,0.3919,0.3864,0.3919,470400.0],["1976-12-28",0.3919,0.4011,0.3901,0.3956,2243200.0],["1976-12-29",0.3956,0.4011,0.3938,0.3993,1068800.0],["1976-12-30",0.3993,0.4047,0.3974,0.3974,1051200.0],["1976-12-31",0.3974,0.4066,0.3956,0.4029,449600.0],["1977-01-03",0.4011,0.4047,0.4011,0.4011,700800.0],["1977-01-04",0.4011,0.4029,0.3974,0.3974,1313600.0],["1977-01-05",0.3974,0.4011,0.3956,0.3974,2211200.0],["1977-01-06",0.3974,0.3974,0.3919,0.3938,2172800.0],["1977-01-07",0.3938,0.3956,0.3919,0.3956,355200.0],["1977-01-10",0.3938,0.3938,0.3901,0.3938,1091200.0],["1977-01-11",0.3938,0.3938,0.3736,0.3773,2372800.0],["1977-01-12",0.3773,0.3773,0.3663,0.3681,1172800.0],["1977-01-13",0.3681,0.3681,0.3626,0.3663,1300800.0],["1977-01-14",0.3663,0.3663,0.359,0.3663,1534400.0],["1977-01-17",0.3663,0.3681,0.3626,0.3645,1169600.0],["1977-01-18",0.3608,0.3608,0.3535,0.359,1534400.0],["1977-01-19",0.3622,0.3659,0.3604,0.3641,945600.0],["1977-01-20",0.3641,0.3659,0.3622,0.3659,1540800.0],["1977-01-21",0.3659,0.3715,0.3622,0.3696,788800.0],["1977-01-24",0.3696,0.3696,0.3641,0.3696,1478400.0],["1977-01-25",0.3678,0.3678,0.3622,0.3659,2955200.0],["1977-01-26",0.3659,0.3659,0.3585,0.3585,1377600.0],["1977-01-27",0.3585,0.3585,0.353,0.3548,905600.0],["1977-01-28",0.3548,0.3567,0.3456,0.3474,1465600.0],["1977-01-31",0.3474,0.353,0.3456,0.353,1038400.0],["1977-02-01",0.353,0.3585,0.3511,0.3585,1150400.0],["1977-02-02",0.3585,0.3807,0.3585,0.3641,1040000.0],["1977-02-03",0.3622,0.3622,0.3585,0.3585,1100800.0],["1977-02-04",0.3585,0.3659,0.3585,0.3641,668800.0],["1977-02-07",0.3641,0.3678,0.3511,0.3641,1099200.0],["1977-02-08",0.3641,0.3659,0.3622,0.3641,763200.0],["1977-02-09",0.3641,0.3696,0.3622,0.3659,1057600.0],["1977-02-10",0.3659,0.3659,0.3622,0.3659,472000.0],["1977-02-11",0.3622,0.3622,0.3474,0.3622,672000.0],["1977-02-14",0.3622,0.3659,0.3604,0.3659,505600.0],["1977-02-15",0.3659,0.3733,0.3659,0.3678,2582400.0],["1977-02-16",0.3678,0.377,0.3678,0.3733,768000.0],["1977-02-17",0.3733,0.3751,0.3696,0.3733,876800.0],["1977-02-18",0.3715,0.3715,0.3678,0.3696,483200.0],["1977-02-22",0.3696,0.3733,0.3696,0.3733,414400.0],["1977-02-23",0.3733,0.3751,0.3715,0.3751,1128000.0],["1977-02-24",0.3751,0.3751,0.3715,0.3733,742400.0],["1977-02-25",0.3733,0.3751,0.3696,0.3733,489600.0],["1977-02-28",0.3733,0.3751,0.3696,0.3751,2172800.0],["1977-03-01",0.3752,0.377,0.3733,0.377,870400.0],["1977-03-02",0.377,0.3807,0.3751,0.3751,750400.0],["1977-03-03",0.3752,0.3788,0.3733,0.377,934400.0],["1977-03-04",0.377,0.3788,0.3752,0.377,832000.0],["1977-03-07",0.377,0.3788,0.3733,0.3788,489600.0],["1977-03-08",0.3788,0.3807,0.3715,0.377,779200.0],["1977-03-09",0.377,0.377,0.3715,0.3715,376000.0],["1977-03-10",0.3715,0.3733,0.3678,0.3696,1145600.0],["1977-03-11",0.3696,0.3715,0.3641,0.3641,742400.0],["1977-03-14",0.3641,0.3678,0.3641,0.3659,436800.0],["1977-03-15",0.3659,0.3715,0.3659,0.3678,782400.0],["1977-03-16",0.3678,0.3696,0.3659,0.3659,819200.0],["1977-03-17",0.3659,0.3696,0.3659,0.3678,800000.0],["1977-03-18",0.3678,0.3696,0.3659,0.3659,614400.0],["1977-03-21",0.3659,0.3659,0.3641,0.3641,392000.0],["1977-03-22",0.3641,0.3678,0.3641,0.3659,518400.0],["1977-03-23",0.3659,0.3659,0.3622,0.3641,260800.0],["1977-03-24",0.3641,0.3641,0.3604,0.3622,379200.0],["1977-03-25",0.3622,0.3659,0.3622,0.3659,699200.0],["1977-03-28",0.3659,0.3678,0.3622,0.3659,390400.0],["1977-03-29",0.3659,0.3715,0.3659,0.3715,1096000.0],["1977-03-30",0.3715,0.3751,0.3696,0.3696,1328000.0],["1977-03-31",0.3696,0.3696,0.3659,0.3678,897600.0],["1977-04-01",0.3678,0.3715,0.3659,0.3715,563200.0],["1977-04-04",0.3715,0.3715,0.3659,0.3659,372800.0],["1977-04-05",0.3659,0.3696,0.3604,0.3604,576000.0],["1977-04-06",0.3641,0.3678,0.3641,0.3659,716800.0],["1977-04-07",0.3659,0.3678,0.3641,0.3659,716800.0],["1977-04-11",0.3659,0.3715,0.3641,0.3715,604800.0],["1977-04-12",0.3715,0.377,0.3696,0.3696,2459200.0],["1977-04-13",0.3696,0.3715,0.3659,0.3678,545600.0],["1977-04-14",0.3715,0.3751,0.3715,0.3751,1137600.0],["1977-04-15",0.3751,0.3751,0.3733,0.3751,646400.0],["1977-04-18",0.3751,0.377,0.3733,0.3751,416000.0],["1977-04-19",0.3784,0.3784,0.3728,0.3728,915200.0],["1977-04-20",0.3728,0.3784,0.3691,0.3728,638400.0],["1977-04-21",0.3728,0.3766,0.3672,0.3691,787200.0],["1977-04-22",0.3672,0.3672,0.3617,0.3617,510400.0],["1977-04-25",0.3617,0.3635,0.3561,0.3579,779200.0],["1977-04-26",0.3579,0.3598,0.3561,0.3579,1025600.0],["1977-04-27",0.3579,0.3654,0.3561,0.3617,732800.0],["1977-04-28",0.3617,0.3635,0.3598,0.3617,508800.0],["1977-04-29",0.3617,0.3654,0.3617,0.3654,478400.0],["1977-05-02",0.3654,0.3672,0.3635,0.3672,584000.0],["1977-05-03",0.3672,0.3672,0.3635,0.3672,854400.0],["1977-05-04",0.3672,0.3691,0.3654,0.3672,990400.0],["1977-05-05",0.3672,0.3691,0.3635,0.3672,435200.0],["1977-05-06",0.3672,0.3672,0.3617,0.3635,1028800.0],["1977-05-09",0.3635,0.3672,0.3635,0.3654,531200.0],["1977-05-10",0.3654,0.3672,0.3635,0.3654,316800.0],["1977-05-11",0.3654,0.3654,0.3635,0.3654,604800.0],["1977-05-12",0.3654,0.3654,0.3635,0.3654,792000.0],["1977-05-13",0.3654,0.3672,0.3617,0.3654,638400.0],["1977-05-16",0.3654,0.3672,0.3617,0.3635,513600.0],["1977-05-17",0.3654,0.3691,0.3654,0.3672,587200.0],["1977-05-18",0.3672,0.384,0.3672,0.3747,1403200.0],["1977-05-19",0.3747,0.3747,0.3728,0.3728,841600.0],["1977-05-20",0.3728,0.3747,0.371,0.3747,464000.0],["1977-05-23",0.3747,0.3747,0.3691,0.3728,584000.0],["1977-05-24",0.3691,0.3691,0.3617,0.3617,476800.0],["1977-05-25",0.3617,0.3672,0.3579,0.3579,1486400.0],["1977-05-26",0.3579,0.3617,0.3561,0.3617,459200.0],["1977-05-27",0.3617,0.3617,0.3598,0.3617,521600.0],["1977-05-31",0.3617,0.3672,0.3579,0.3635,1995200.0],["1977-06-01",0.3635,0.3654,0.3598,0.3654,432000.0],["1977-06-02",0.3654,0.371,0.3654,0.3672,1276800.0],["1977-06-03",0.3672,0.3728,0.3672,0.371,548800.0],["1977-06-06",0.371,0.3728,0.3672,0.3672,795200.0],["1977-06-07",0.3672,0.371,0.3654,0.371,705600.0],["1977-06-08",0.371,0.3766,0.371,0.3747,1761600.0],["1977-06-09",0.3747,0.3766,0.371,0.3747,1190400.0],["1977-06-10",0.3747,0.3747,0.3728,0.3728,836800.0],["1977-06-13",0.3728,0.3766,0.3728,0.3747,1728000.0],["1977-06-14",0.3747,0.3784,0.3747,0.3747,1246400.0],["1977-06-15",0.3747,0.3766,0.3747,0.3747,891200.0],["1977-06-16",0.3747,0.3747,0.3728,0.3747,1104000.0],["1977-06-17",0.3747,0.3803,0.3728,0.3728,1688000.0],["1977-06-20",0.3728,0.3766,0.3728,0.3728,688000.0],["1977-06-21",0.3728,0.3747,0.371,0.3728,457600.0],["1977-06-22",0.3728,0.3728,0.3691,0.3691,561600.0],["1977-06-23",0.3691,0.3728,0.3672,0.3691,540800.0],["1977-06-24",0.3691,0.3728,0.3672,0.3728,553600.0],["1977-06-27",0.3728,0.3728,0.3691,0.3691,558400.0],["1977-06-28",0.3691,0.3728,0.3672,0.3691,379200.0],["1977-06-29",0.3691,0.371,0.3672,0.3672,324800.0],["1977-06-30",0.3672,0.3691,0.3672,0.3691,312000.0],["1977-07-01",0.3691,0.371,0.3672,0.3691,518400.0],["1977-07-05",0.3691,0.3728,0.3691,0.3691,368000.0],["1977-07-06",0.3691,0.371,0.3691,0.371,556800.0],["1977-07-07",0.3672,0.3672,0.3654,0.3654,416000.0],["1977-07-08",0.3654,0.3691,0.3617,0.3654,816000.0],["1977-07-11",0.3654,0.3672,0.3635,0.3672,342400.0],["1977-07-12",0.3672,0.371,0.3672,0.371,1030400.0],["1977-07-13",0.371,0.3747,0.371,0.3728,846400.0],["1977-07-15",0.3728,0.3766,0.3728,0.3766,886400.0],["1977-07-18",0.3766,0.384,0.3766,0.384,1259200.0],["1977-07-19",0.3878,0.3897,0.3821,0.3859,800000.0],["1977-07-20",0.3859,0.3897,0.384,0.3859,1212800.0],["1977-07-21",0.3859,0.3878,0.3859,0.3859,836800.0],["1977-07-22",0.3859,0.3934,0.3859,0.3934,1160000.0],["1977-07-25",0.3934,0.3934,0.3897,0.3897,1316800.0],["1977-07-26",0.3897,0.3916,0.3897,0.3916,648000.0],["1977-07-27",0.3916,0.3916,0.384,0.384,980800.0],["1977-07-28",0.3821,0.3821,0.3784,0.3803,620800.0],["1977-07-29",0.3803,0.3878,0.3765,0.3878,924800.0],["1977-08-01",0.3878,0.3934,0.384,0.3878,435200.0],["1977-08-02",0.3878,0.3878,0.3821,0.3821,436800.0],["1977-08-03",0.3821,0.3859,0.3746,0.3859,1246400.0],["1977-08-04",0.3859,0.3916,0.384,0.3916,1185600.0],["1977-08-05",0.3897,0.3897,0.3821,0.3859,2137600.0],["1977-08-08",0.3859,0.3897,0.3859,0.3897,1016000.0],["1977-08-09",0.3859,0.3859,0.384,0.3859,342400.0],["1977-08-10",0.384,0.384,0.3803,0.3821,1203200.0],["1977-08-11",0.3821,0.384,0.3784,0.3821,569600.0],["1977-08-12",0.3803,0.3803,0.3784,0.3784,440000.0],["1977-08-15",0.3784,0.3784,0.3727,0.3727,2491200.0],["1977-08-16",0.3727,0.3727,0.369,0.3708,958400.0],["1977-08-17",0.3708,0.3746,0.369,0.3746,568000.0],["1977-08-18",0.3746,0.3784,0.3727,0.3765,1718400.0],["1977-08-19",0.3765,0.3784,0.3765,0.3765,432000.0],["1977-08-22",0.3765,0.384,0.3727,0.3803,1107200.0],["1977-08-23",0.3803,0.3859,0.3784,0.3803,1142400.0],["1977-08-24",0.3803,0.3803,0.3784,0.3784,1428800.0],["1977-08-25",0.3784,0.3821,0.3746,0.3746,592000.0],["1977-08-26",0.3727,0.3727,0.3633,0.3708,1553600.0],["1977-08-29",0.3727,0.3765,0.3727,0.3765,278400.0],["1977-08-30",0.3746,0.3746,0.3708,0.3708,417600.0],["1977-08-31",0.3708,0.3746,0.3671,0.3746,329600.0],["1977-09-01",0.3746,0.3746,0.369,0.3708,299200.0],["1977-09-02",0.3708,0.3727,0.3614,0.3727,360000.0],["1977-09-06",0.3727,0.3746,0.369,0.3746,476800.0],["1977-09-07",0.3746,0.3746,0.3708,0.3727,1064000.0],["1977-09-08",0.3727,0.3746,0.3708,0.3727,435200.0],["1977-09-09",0.3708,0.3708,0.369,0.3708,972800.0],["1977-09-12",0.3708,0.3727,0.3652,0.3727,1219200.0],["1977-09-13",0.3727,0.3727,0.369,0.3708,473600.0],["1977-09-14",0.3708,0.3708,0.3652,0.3652,873600.0],["1977-09-15",0.3652,0.3671,0.3633,0.3633,729600.0],["1977-09-16",0.3633,0.3652,0.3596,0.3596,1560000.0],["1977-09-19",0.3596,0.3596,0.3558,0.3577,1249600.0],["1977-09-20",0.3558,0.3558,0.352,0.3558,1982400.0],["1977-09-21",0.3558,0.3596,0.3501,0.3501,2262400.0],["1977-09-22",0.3501,0.3558,0.3501,0.3501,1686400.0],["1977-09-23",0.3501,0.352,0.3464,0.3464,3652800.0],["1977-09-26",0.3464,0.3483,0.3464,0.3464,1409600.0],["1977-09-27",0.3464,0.3501,0.3445,0.3501,1035200.0],["1977-09-28",0.352,0.3539,0.352,0.3539,532800.0],["1977-09-29",0.3539,0.3633,0.3539,0.3614,772800.0],["1977-09-30",0.3614,0.3671,0.3614,0.3671,566400.0],["1977-10-03",0.3671,0.3671,0.3614,0.3671,1014400.0],["1977-10-04",0.3671,0.3671,0.3614,0.3614,2148800.0],["1977-10-05",0.3614,0.3614,0.3539,0.3614,776000.0],["1977-10-06",0.3614,0.3633,0.3596,0.3633,1164800.0],["1977-10-07",0.3633,0.3652,0.3633,0.3652,382400.0],["1977-10-10",0.3652,0.3652,0.3633,0.3652,158400.0],["1977-10-11",0.3633,0.3633,0.352,0.3539,995200.0],["1977-10-12",0.3501,0.3501,0.3445,0.3445,745600.0],["1977-10-13",0.3445,0.3483,0.3426,0.3483,761600.0],["1977-10-14",0.3483,0.3483,0.3426,0.3445,859200.0],["1977-10-17",0.3445,0.3483,0.3426,0.3483,390400.0],["1977-10-18",0.3483,0.352,0.3464,0.3483,785600.0],["1977-10-19",0.3502,0.3502,0.3464,0.3464,560000.0],["1977-10-20",0.3445,0.3445,0.3406,0.3425,1417600.0],["1977-10-21",0.3425,0.3425,0.333,0.333,774400.0],["1977-10-24",0.333,0.3368,0.3292,0.3311,454400.0],["1977-10-25",0.3254,0.3254,0.3102,0.3178,1300800.0],["1977-10-26",0.3178,0.3349,0.3178,0.3349,1110400.0],["1977-10-27",0.3349,0.3349,0.3254,0.3311,995200.0],["1977-10-28",0.3311,0.3349,0.3311,0.3311,737600.0],["1977-10-31",0.3311,0.333,0.3292,0.3311,691200.0],["1977-11-01",0.3292,0.3292,0.3254,0.3273,505600.0],["1977-11-02",0.3273,0.3292,0.3254,0.3273,1188800.0],["1977-11-03",0.3292,0.3349,0.3292,0.333,884800.0],["1977-11-04",0.333,0.3406,0.333,0.3368,472000.0],["1977-11-07",0.3387,0.3483,0.3387,0.3483,843200.0],["1977-11-08",0.3483,0.3483,0.3425,0.3464,369600.0],["1977-11-09",0.3464,0.3502,0.3425,0.3464,884800.0],["1977-11-10",0.3483,0.3578,0.3483,0.3521,1233600.0],["1977-11-11",0.354,0.3616,0.354,0.3597,555200.0],["1977-11-14",0.3597,0.3597,0.3502,0.3502,840000.0],["1977-11-15",0.3502,0.3654,0.3502,0.3654,782400.0],["1977-11-16",0.3654,0.3673,0.3559,0.3559,1380800.0],["1977-11-17",0.3559,0.3597,0.3521,0.3559,1177600.0],["1977-11-18",0.3559,0.3597,0.3559,0.3559,332800.0],["1977-11-21",0.3559,0.3578,0.354,0.3559,462400.0],["1977-11-22",0.3559,0.3597,0.354,0.3559,508800.0],["1977-11-23",0.3559,0.3616,0.3559,0.3616,595200.0],["1977-11-25",0.3616,0.3692,0.3597,0.3692,372800.0],["1977-11-28",0.3673,0.3673,0.3597,0.3635,1198400.0],["1977-11-29",0.3616,0.3616,0.3578,0.3578,441600.0],["1977-11-30",0.3578,0.3597,0.3559,0.3597,272000.0],["1977-12-01",0.3597,0.3616,0.3559,0.3559,1075200.0],["1977-12-02",0.354,0.354,0.3483,0.3502,472000.0],["1977-12-05",0.3502,0.3502,0.3464,0.3502,804800.0],["1977-12-06",0.3464,0.3464,0.3368,0.3387,500800.0],["1977-12-07",0.3387,0.3445,0.3368,0.3387,740800.0],["1977-12-08",0.3387,0.3464,0.3387,0.3425,488000.0],["1977-12-09",0.3425,0.3483,0.3425,0.3425,403200.0],["1977-12-12",0.3425,0.3464,0.3368,0.3368,1145600.0],["1977-12-13",0.3368,0.3368,0.333,0.3349,619200.0],["1977-12-14",0.3349,0.3406,0.3311,0.3406,563200.0],["1977-12-15",0.3406,0.3406,0.3349,0.3349,1326400.0],["1977-12-16",0.3349,0.3368,0.333,0.333,601600.0],["1977-12-19",0.333,0.3349,0.3311,0.3311,1096000.0],["1977-12-20",0.3311,0.3311,0.3216,0.3235,1480000.0],["1977-12-21",0.3235,0.3292,0.3235,0.3273,936000.0],["1977-12-22",0.3273,0.3273,0.3178,0.3235,1108800.0],["1977-12-23",0.3254,0.3273,0.3254,0.3254,563200.0],["1977-12-27",0.3254,0.3292,0.3254,0.3292,582400.0],["1977-12-28",0.3292,0.3292,0.3254,0.3292,422400.0],["1977-12-29",0.3292,0.333,0.3254,0.3311,420800.0],["1977-12-30",0.3311,0.333,0.3292,0.3292,756800.0],["1978-01-03",0.3292,0.3292,0.3235,0.3235,571200.0],["1978-01-04",0.3235,0.3273,0.3197,0.3273,686400.0],["1978-01-05",0.3273,0.3311,0.3216,0.3216,763200.0],["1978-01-06",0.3216,0.3216,0.3178,0.3178,761600.0],["1978-01-09",0.3178,0.3197,0.314,0.3197,732800.0],["1978-01-10",0.3159,0.3159,0.3083,0.3083,1737600.0],["1978-01-11",0.3083,0.3083,0.3026,0.3026,1232000.0],["1978-01-12",0.3026,0.3102,0.3026,0.3064,734400.0],["1978-01-13",0.3064,0.3083,0.3026,0.3064,787200.0],["1978-01-16",0.3064,0.3083,0.3007,0.3064,614400.0],["1978-01-17",0.3083,0.3121,0.3083,0.3121,835200.0],["1978-01-18",0.314,0.3216,0.314,0.3216,508800.0],["1978-01-19",0.3235,0.3235,0.3178,0.3178,411200.0],["1978-01-20",0.3178,0.3197,0.312,0.3178,206400.0],["1978-01-23",0.3178,0.3332,0.3139,0.3158,288000.0],["1978-01-24",0.3158,0.3197,0.3139,0.3178,340800.0],["1978-01-25",0.3178,0.3178,0.3081,0.3101,1624000.0],["1978-01-26",0.3101,0.3101,0.3043,0.3043,1446400.0],["1978-01-27",0.3043,0.3062,0.3004,0.3043,1300800.0],["1978-01-30",0.3043,0.3062,0.3043,0.3043,305600.0],["1978-01-31",0.3062,0.3101,0.3062,0.3062,1230400.0],["1978-02-01",0.3062,0.3081,0.3043,0.3081,596800.0],["1978-02-02",0.3081,0.3101,0.3062,0.3081,673600.0],["1978-02-03",0.3081,0.3081,0.3043,0.3043,321600.0],["1978-02-06",0.3043,0.3062,0.2947,0.2985,910400.0],["1978-02-07",0.2985,0.3004,0.2927,0.2966,2240000.0],["1978-02-08",0.3004,0.3043,0.3004,0.3043,780800.0],["1978-02-09",0.3043,0.3062,0.3024,0.3043,1316800.0],["1978-02-10",0.3043,0.3062,0.3043,0.3043,456000.0],["1978-02-13",0.3043,0.3043,0.3024,0.3024,363200.0],["1978-02-14",0.3024,0.3043,0.3004,0.3043,513600.0],["1978-02-15",0.3043,0.3062,0.3004,0.3024,2174400.0],["1978-02-16",0.3024,0.3043,0.3004,0.3004,883200.0],["1978-02-17",0.3024,0.3081,0.3024,0.3081,590400.0],["1978-02-21",0.3081,0.3081,0.3043,0.3043,257600.0],["1978-02-22",0.3062,0.3081,0.3062,0.3062,241600.0],["1978-02-23",0.3062,0.3081,0.3024,0.3043,225600.0],["1978-02-24",0.3081,0.312,0.3081,0.3101,870400.0],["1978-02-27",0.3101,0.3139,0.3081,0.312,380800.0],["1978-02-28",0.3101,0.3101,0.3024,0.3024,844800.0],["1978-03-01",0.3024,0.3081,0.3024,0.3081,532800.0],["1978-03-02",0.3062,0.3062,0.3024,0.3043,971200.0],["1978-03-03",0.3024,0.3024,0.2985,0.3024,1809600.0],["1978-03-06",0.3004,0.3004,0.2966,0.3004,1368000.0],["1978-03-07",0.3004,0.3004,0.2985,0.3004,320000.0],["1978-03-08",0.3004,0.3024,0.2985,0.3004,1028800.0],["1978-03-09",0.3004,0.3043,0.2985,0.3043,774400.0],["1978-03-10",0.3043,0.3101,0.3043,0.3043,315200.0],["1978-03-13",0.3062,0.3081,0.3062,0.3081,603200.0],["1978-03-14",0.3081,0.3081,0.3043,0.3081,657600.0],["1978-03-15",0.3081,0.312,0.3062,0.3101,1172800.0],["1978-03-16",0.3101,0.312,0.3081,0.312,1166400.0],["1978-03-17",0.312,0.312,0.3081,0.312,924800.0],["1978-03-20",0.312,0.3158,0.312,0.3158,2916800.0],["1978-03-21",0.3158,0.3178,0.312,0.3139,945600.0],["1978-03-22",0.3139,0.3158,0.312,0.312,518400.0],["1978-03-23",0.312,0.3139,0.3081,0.312,315200.0],["1978-03-27",0.312,0.312,0.3043,0.3043,467200.0],["1978-03-28",0.3043,0.3081,0.3043,0.3081,243200.0],["1978-03-29",0.3081,0.3081,0.3043,0.3081,609600.0],["1978-03-30",0.3062,0.3062,0.3024,0.3024,947200.0],["1978-03-31",0.3024,0.312,0.3024,0.312,1219200.0],["1978-04-03",0.3081,0.3081,0.3062,0.3062,248000.0],["1978-04-04",0.3062,0.3101,0.3062,0.3101,243200.0],["1978-04-05",0.3101,0.3139,0.3081,0.3139,1276800.0],["1978-04-06",0.3139,0.3158,0.312,0.3139,876800.0],["1978-04-07",0.3139,0.3158,0.3101,0.3101,2872000.0],["1978-04-10",0.3101,0.312,0.3081,0.312,1065600.0],["1978-04-11",0.312,0.312,0.3081,0.3081,1179200.0],["1978-04-12",0.3081,0.312,0.3081,0.312,934400.0],["1978-04-13",0.312,0.3139,0.3101,0.312,684800.0],["1978-04-14",0.312,0.3216,0.312,0.3197,4696000.0],["1978-04-17",0.3235,0.3332,0.3235,0.3274,2308800.0],["1978-04-18",0.3274,0.3293,0.3216,0.3274,2094400.0],["1978-04-19",0.3313,0.3313,0.3235,0.3254,1630400.0],["1978-04-20",0.3274,0.3371,0.3274,0.3313,662400.0],["1978-04-21",0.3293,0.3293,0.3215,0.3215,868800.0],["1978-04-24",0.3215,0.3293,0.3215,0.3235,648000.0],["1978-04-25",0.3332,0.3391,0.3332,0.3371,1342400.0],["1978-04-26",0.3332,0.3332,0.3274,0.3293,2606400.0],["1978-04-27",0.3293,0.3313,0.3235,0.3254,3171200.0],["1978-04-28",0.3254,0.3254,0.3215,0.3235,688000.0],["1978-05-01",0.3235,0.3235,0.3176,0.3196,1422400.0],["1978-05-02",0.3196,0.3215,0.3118,0.3196,3417600.0],["1978-05-03",0.3196,0.3235,0.3138,0.3138,3904000.0],["1978-05-04",0.3138,0.3196,0.3118,0.3196,1491200.0],["1978-05-05",0.3196,0.3274,0.3176,0.3215,1635200.0],["1978-05-08",0.3215,0.3254,0.3118,0.3138,1305600.0],["1978-05-09",0.3138,0.3176,0.3138,0.3157,475200.0],["1978-05-10",0.3157,0.3215,0.3118,0.3215,1065600.0],["1978-05-11",0.3235,0.3293,0.3235,0.3293,1412800.0],["1978-05-12",0.3293,0.3332,0.3254,0.3274,1139200.0],["1978-05-15",0.3274,0.3371,0.3274,0.3352,1652800.0],["1978-05-16",0.3371,0.3469,0.3371,0.341,4118400.0],["1978-05-17",0.343,0.3566,0.343,0.3547,1886400.0],["1978-05-18",0.3547,0.3547,0.3449,0.3508,3569600.0],["1978-05-19",0.3449,0.3449,0.3371,0.3391,1592000.0],["1978-05-22",0.3391,0.3449,0.3391,0.3449,678400.0],["1978-05-23",0.3449,0.3449,0.341,0.343,1931200.0],["1978-05-24",0.341,0.341,0.3313,0.3332,982400.0],["1978-05-25",0.3332,0.3391,0.3313,0.3332,665600.0],["1978-05-26",0.3332,0.3352,0.3313,0.3332,470400.0],["1978-05-30",0.3332,0.3352,0.3293,0.3332,566400.0],["1978-05-31",0.3332,0.3371,0.3332,0.3352,476800.0],["1978-06-01",0.3352,0.3371,0.3313,0.3313,960000.0],["1978-06-02",0.3313,0.3371,0.3274,0.3352,1329600.0],["1978-06-05",0.3371,0.343,0.3371,0.341,1635200.0],["1978-06-06",0.3469,0.3547,0.3469,0.3508,1619200.0],["1978-06-07",0.3508,0.3527,0.3469,0.3508,1022400.0],["1978-06-08",0.3508,0.3625,0.3488,0.3566,1476800.0],["1978-06-09",0.3566,0.3605,0.3566,0.3566,556800.0],["1978-06-12",0.3566,0.3605,0.3527,0.3527,881600.0],["1978-06-13",0.3508,0.3508,0.341,0.3469,584000.0],["1978-06-14",0.3469,0.3508,0.341,0.343,1694400.0],["1978-06-15",0.341,0.341,0.3332,0.3391,1755200.0],["1978-06-16",0.3371,0.3371,0.3332,0.3352,806400.0],["1978-06-19",0.3352,0.3352,0.3274,0.3352,1542400.0],["1978-06-20",0.3352,0.3391,0.3332,0.3352,739200.0],["1978-06-21",0.3293,0.3293,0.3215,0.3274,1024000.0],["1978-06-22",0.3274,0.3313,0.3235,0.3313,819200.0],["1978-06-23",0.3313,0.3332,0.3274,0.3313,1409600.0],["1978-06-26",0.3293,0.3293,0.3215,0.3215,1708800.0],["1978-06-27",0.3215,0.3274,0.3215,0.3274,2108800.0],["1978-06-28",0.3274,0.3313,0.3215,0.3293,521600.0],["1978-06-29",0.3274,0.3274,0.3215,0.3274,838400.0],["1978-06-30",0.3254,0.3254,0.3196,0.3254,564800.0],["1978-07-03",0.3235,0.3235,0.3157,0.3176,1315200.0],["1978-07-05",0.3157,0.3157,0.3118,0.3157,547200.0],["1978-07-06",0.3157,0.3196,0.3138,0.3138,734400.0],["1978-07-07",0.3138,0.3157,0.3138,0.3157,756800.0],["1978-07-10",0.3157,0.3157,0.3118,0.3138,635200.0],["1978-07-11",0.3138,0.3157,0.3138,0.3157,484800.0],["1978-07-12",0.3157,0.3176,0.3138,0.3176,752000.0],["1978-07-13",0.3176,0.3176,0.3118,0.3138,854400.0],["1978-07-14",0.3138,0.3176,0.3138,0.3176,452800.0],["1978-07-17",0.3176,0.3235,0.3176,0.3176,1233600.0],["1978-07-18",0.3176,0.3196,0.3138,0.3157,1321600.0],["1978-07-19",0.3196,0.3236,0.3157,0.3196,2851200.0],["1978-07-20",0.3196,0.3236,0.3177,0.3216,888000.0],["1978-07-21",0.3216,0.3216,0.3196,0.3216,1332800.0],["1978-07-24",0.3216,0.3216,0.3177,0.3216,819200.0],["1978-07-25",0.3216,0.3256,0.3177,0.3196,1297600.0],["1978-07-26",0.3196,0.3256,0.3177,0.3177,772800.0],["1978-07-27",0.3196,0.3256,0.3196,0.3256,1102400.0],["1978-07-28",0.3256,0.3315,0.3196,0.3315,828800.0],["1978-07-31",0.3315,0.3315,0.3275,0.3315,712000.0],["1978-08-01",0.3295,0.3295,0.3196,0.3216,1008000.0],["1978-08-02",0.3216,0.3256,0.3177,0.3256,1662400.0],["1978-08-03",0.3275,0.3354,0.3275,0.3315,2854400.0],["1978-08-04",0.3315,0.3315,0.3216,0.3256,2211200.0],["1978-08-07",0.3256,0.3315,0.3256,0.3315,814400.0],["1978-08-08",0.3315,0.3335,0.3275,0.3335,800000.0],["1978-08-09",0.3335,0.3394,0.3315,0.3354,1161600.0],["1978-08-10",0.3335,0.3335,0.3275,0.3335,1110400.0],["1978-08-11",0.3335,0.3374,0.3295,0.3354,606400.0],["1978-08-14",0.3295,0.3374,0.3295,0.3315,884800.0],["1978-08-15",0.3315,0.3335,0.3256,0.3295,1032000.0],["1978-08-16",0.3295,0.3335,0.3295,0.3315,1683200.0],["1978-08-17",0.3315,0.3354,0.3275,0.3275,3424000.0],["1978-08-18",0.3275,0.3295,0.3216,0.3236,2188800.0],["1978-08-21",0.3236,0.3236,0.3177,0.3177,1614400.0],["1978-08-22",0.3177,0.3216,0.3177,0.3177,878400.0],["1978-08-23",0.3177,0.3216,0.3177,0.3196,1592000.0],["1978-08-24",0.3196,0.3256,0.3196,0.3256,2868800.0],["1978-08-25",0.3256,0.3335,0.3216,0.3335,4078400.0],["1978-08-28",0.3335,0.3354,0.3315,0.3335,862400.0],["1978-08-29",0.3335,0.3335,0.3295,0.3315,2627200.0],["1978-08-30",0.3315,0.3315,0.3256,0.3315,705600.0],["1978-08-31",0.3315,0.3315,0.3236,0.3256,627200.0],["1978-09-01",0.3256,0.3315,0.3236,0.3315,1470400.0],["1978-09-05",0.3315,0.3354,0.3315,0.3354,2878400.0],["1978-09-06",0.3354,0.3374,0.3335,0.3354,1856000.0],["1978-09-07",0.3335,0.3335,0.3295,0.3315,3552000.0],["1978-09-08",0.3315,0.3354,0.3315,0.3354,1412800.0],["1978-09-11",0.3354,0.3394,0.3354,0.3354,889600.0],["1978-09-12",0.3354,0.3354,0.3335,0.3335,1144000.0],["1978-09-13",0.3335,0.3354,0.3295,0.3315,1544000.0],["1978-09-14",0.3315,0.3315,0.3256,0.3275,1900800.0],["1978-09-15",0.3275,0.3275,0.3236,0.3256,1649600.0],["1978-09-18",0.3256,0.3275,0.3236,0.3275,913600.0],["1978-09-19",0.3275,0.3295,0.3236,0.3256,724800.0],["1978-09-20",0.3256,0.3275,0.3236,0.3236,808000.0],["1978-09-21",0.3236,0.3295,0.3236,0.3295,632000.0],["1978-09-22",0.3295,0.3295,0.3256,0.3275,1243200.0],["1978-09-25",0.3275,0.3295,0.3236,0.3256,748800.0],["1978-09-26",0.3256,0.3275,0.3216,0.3216,1099200.0],["1978-09-27",0.3216,0.3256,0.3196,0.3216,723200.0],["1978-09-28",0.3216,0.3216,0.3177,0.3196,835200.0],["1978-09-29",0.3196,0.3216,0.3177,0.3216,723200.0],["1978-10-02",0.3216,0.3275,0.3196,0.3256,964800.0],["1978-10-03",0.3256,0.3275,0.3236,0.3256,420800.0],["1978-10-04",0.3256,0.3256,0.3216,0.3256,1331200.0],["1978-10-05",0.3256,0.3275,0.3236,0.3236,668800.0],["1978-10-06",0.3236,0.3236,0.3157,0.3157,864000.0],["1978-10-09",0.3157,0.3196,0.3157,0.3177,691200.0],["1978-10-10",0.3177,0.3216,0.3157,0.3157,1569600.0],["1978-10-11",0.3157,0.3177,0.3137,0.3177,556800.0],["1978-10-12",0.3177,0.3177,0.3098,0.3118,913600.0],["1978-10-13",0.3118,0.3118,0.3098,0.3098,712000.0],["1978-10-16",0.3098,0.3157,0.3098,0.3098,1483200.0],["1978-10-17",0.3098,0.3098,0.3039,0.3039,1153600.0],["1978-10-18",0.3039,0.3058,0.2979,0.2999,1428800.0],["1978-10-19",0.3039,0.3039,0.2959,0.2979,1497600.0],["1978-10-20",0.2959,0.2959,0.2899,0.2919,1121600.0],["1978-10-23",0.2919,0.2959,0.2879,0.2899,1390400.0],["1978-10-24",0.2899,0.2899,0.2879,0.2899,1550400.0],["1978-10-25",0.2879,0.2879,0.2839,0.2859,1211200.0],["1978-10-26",0.2859,0.2859,0.2819,0.2819,1432000.0],["1978-10-27",0.2819,0.2839,0.2799,0.2799,1329600.0],["1978-10-30",0.2799,0.2839,0.2719,0.2839,1019200.0],["1978-10-31",0.2799,0.2799,0.2739,0.2739,748800.0],["1978-11-01",0.2739,0.2859,0.2739,0.2859,1569600.0],["1978-11-02",0.2839,0.2839,0.2779,0.2819,601600.0],["1978-11-03",0.2819,0.2859,0.2799,0.2799,776000.0],["1978-11-06",0.2799,0.2879,0.2799,0.2859,1489600.0],["1978-11-07",0.2859,0.2859,0.2819,0.2859,784000.0],["1978-11-08",0.2859,0.2879,0.2819,0.2879,1278400.0],["1978-11-09",0.2879,0.2919,0.2859,0.2899,2560000.0],["1978-11-10",0.2899,0.2899,0.2879,0.2899,958400.0],["1978-11-13",0.2879,0.2879,0.2799,0.2799,3854400.0],["1978-11-14",0.2799,0.2799,0.2739,0.2759,761600.0],["1978-11-15",0.2759,0.2779,0.2719,0.2739,1488000.0],["1978-11-16",0.2739,0.2799,0.2739,0.2779,2603200.0],["1978-11-17",0.2779,0.2779,0.2739,0.2779,873600.0],["1978-11-20",0.2779,0.2779,0.2739,0.2739,1977600.0],["1978-11-21",0.2739,0.2779,0.2739,0.2739,688000.0],["1978-11-22",0.2739,0.2779,0.2699,0.2759,1286400.0],["1978-11-24",0.2759,0.2779,0.2739,0.2759,540800.0],["1978-11-27",0.2759,0.2819,0.2759,0.2759,904000.0],["1978-11-28",0.2759,0.2779,0.2739,0.2759,667200.0],["1978-11-29",0.2759,0.2759,0.2739,0.2739,2342400.0],["1978-11-30",0.2739,0.2759,0.2719,0.2759,1076800.0],["1978-12-01",0.2759,0.2779,0.2719,0.2779,848000.0],["1978-12-04",0.2779,0.2799,0.2759,0.2799,2022400.0],["1978-12-05",0.2799,0.2799,0.2759,0.2799,1619200.0],["1978-12-06",0.2799,0.2799,0.2759,0.2779,1022400.0],["1978-12-07",0.2779,0.2779,0.2739,0.2739,1427200.0],["1978-12-08",0.2739,0.2759,0.2699,0.2699,1809600.0],["1978-12-11",0.2699,0.2719,0.2699,0.2699,824000.0],["1978-12-12",0.2699,0.2719,0.2679,0.2679,929600.0],["1978-12-13",0.2679,0.2719,0.2679,0.2679,777600.0],["1978-12-14",0.2679,0.2679,0.2639,0.2659,1502400.0],["1978-12-15",0.2659,0.2699,0.2639,0.2659,1921600.0],["1978-12-18",0.2659,0.2659,0.2559,0.2639,1494400.0],["1978-12-19",0.2639,0.2659,0.2599,0.2619,822400.0],["1978-12-20",0.2619,0.2659,0.2559,0.2619,1116800.0],["1978-12-21",0.2619,0.2639,0.2599,0.2599,2608000.0],["1978-12-22",0.2599,0.2719,0.2599,0.2699,1076800.0],["1978-12-26",0.2699,0.2719,0.2659,0.2699,924800.0],["1978-12-27",0.2699,0.2699,0.2639,0.2679,1950400.0],["1978-12-28",0.2679,0.2679,0.2619,0.2659,1249600.0],["1978-12-29",0.2659,0.2679,0.2639,0.2659,1414400.0],["1979-01-02",0.2659,0.2699,0.2639,0.2699,686400.0],["1979-01-03",0.2699,0.2739,0.2699,0.2719,1520000.0],["1979-01-04",0.2739,0.2839,0.2739,0.2799,2366400.0],["1979-01-05",0.2799,0.2859,0.2739,0.2839,1478400.0],["1979-01-08",0.2839,0.2839,0.2799,0.2839,726400.0],["1979-01-09",0.2839,0.2899,0.2819,0.2879,2174400.0],["1979-01-10",0.2859,0.2859,0.2839,0.2859,556800.0],["1979-01-11",0.2859,0.2879,0.2819,0.2859,1030400.0],["1979-01-12",0.2859,0.2939,0.2839,0.2859,1419200.0],["1979-01-15",0.2859,0.2939,0.2859,0.2919,889600.0],["1979-01-16",0.2919,0.2959,0.2919,0.2919,1595200.0],["1979-01-17",0.2919,0.2959,0.2899,0.2959,579200.0],["1979-01-18",0.2959,0.3039,0.2939,0.2999,2118400.0],["1979-01-19",0.3043,0.3084,0.2982,0.3084,1363200.0],["1979-01-22",0.3084,0.3124,0.2982,0.3124,1129600.0],["1979-01-23",0.3124,0.3124,0.3063,0.3104,964800.0],["1979-01-24",0.3104,0.3124,0.3063,0.3084,2852800.0],["1979-01-25",0.3084,0.3165,0.3043,0.3165,2209600.0],["1979-01-26",0.3165,0.3185,0.3144,0.3144,2243200.0],["1979-01-29",0.3144,0.3165,0.3104,0.3144,627200.0],["1979-01-30",0.3124,0.3124,0.3063,0.3063,1334400.0],["1979-01-31",0.3063,0.3084,0.3002,0.3084,1200000.0],["1979-02-01",0.3063,0.3063,0.3002,0.3023,459200.0],["1979-02-02",0.3023,0.3023,0.2962,0.2962,840000.0],["1979-02-05",0.2962,0.2982,0.2942,0.2962,731200.0],["1979-02-06",0.2962,0.3084,0.2962,0.2962,833600.0],["1979-02-07",0.2962,0.2982,0.2881,0.2901,888000.0],["1979-02-08",0.2901,0.2901,0.286,0.2881,1520000.0],["1979-02-09",0.2881,0.2881,0.284,0.2881,372800.0],["1979-02-12",0.2881,0.2881,0.284,0.2881,481600.0],["1979-02-13",0.2881,0.2921,0.286,0.2921,545600.0],["1979-02-14",0.2921,0.2921,0.2881,0.2901,507200.0],["1979-02-15",0.2901,0.2921,0.282,0.2921,915200.0],["1979-02-16",0.2921,0.2921,0.2901,0.2901,268800.0],["1979-02-20",0.2901,0.2901,0.284,0.284,1982400.0],["1979-02-21",0.284,0.286,0.2779,0.28,1328000.0],["1979-02-22",0.2779,0.2779,0.2718,0.2718,1164800.0],["1979-02-23",0.2718,0.2739,0.2718,0.2739,888000.0],["1979-02-26",0.2739,0.282,0.2739,0.28,1116800.0],["1979-02-27",0.2779,0.2779,0.2739,0.2759,696000.0],["1979-02-28",0.2759,0.2759,0.2739,0.2759,640000.0],["1979-03-01",0.2759,0.28,0.2739,0.2779,612800.0],["1979-03-02",0.2779,0.2779,0.2759,0.2759,744000.0],["1979-03-05",0.2759,0.28,0.2739,0.2779,1921600.0],["1979-03-06",0.2779,0.28,0.2759,0.2759,625600.0],["1979-03-07",0.2759,0.284,0.2759,0.282,1376000.0],["1979-03-08",0.282,0.284,0.2779,0.282,662400.0],["1979-03-09",0.282,0.2881,0.282,0.284,1920000.0],["1979-03-12",0.284,0.284,0.28,0.28,1225600.0],["1979-03-13",0.28,0.282,0.2779,0.2779,592000.0],["1979-03-14",0.2779,0.28,0.2779,0.28,492800.0],["1979-03-15",0.28,0.28,0.2739,0.2739,603200.0],["1979-03-16",0.2739,0.284,0.2739,0.284,2459200.0],["1979-03-19",0.284,0.2881,0.282,0.2881,1768000.0],["1979-03-20",0.2881,0.2881,0.282,0.284,584000.0],["1979-03-21",0.284,0.286,0.28,0.286,716800.0],["1979-03-22",0.286,0.286,0.282,0.282,1147200.0],["1979-03-23",0.282,0.282,0.2739,0.2759,1929600.0],["1979-03-26",0.2759,0.2779,0.2739,0.2759,612800.0],["1979-03-27",0.2759,0.2759,0.2718,0.2739,531200.0],["1979-03-28",0.2739,0.28,0.2718,0.2759,3318400.0],["1979-03-29",0.2739,0.2739,0.2698,0.2739,1131200.0],["1979-03-30",0.2739,0.2739,0.2698,0.2698,854400.0],["1979-04-02",0.2698,0.2718,0.2678,0.2678,2625600.0],["1979-04-03",0.2698,0.28,0.2698,0.2739,2062400.0],["1979-04-04",0.2739,0.28,0.2739,0.2779,1195200.0],["1979-04-05",0.2779,0.28,0.2739,0.2779,1107200.0],["1979-04-06",0.28,0.282,0.28,0.282,3209600.0],["1979-04-09",0.282,0.282,0.28,0.282,3246400.0],["1979-04-10",0.282,0.2901,0.282,0.2901,2401600.0],["1979-04-11",0.2901,0.2921,0.284,0.286,1478400.0],["1979-04-12",0.286,0.286,0.284,0.284,1668800.0],["1979-04-16",0.284,0.284,0.28,0.282,1051200.0],["1979-04-17",0.282,0.2901,0.282,0.286,961600.0],["1979-04-18",0.2901,0.2942,0.2901,0.2921,1075200.0],["1979-04-19",0.2966,0.3089,0.2925,0.2966,1150400.0],["1979-04-20",0.2966,0.2986,0.2945,0.2966,1278400.0],["1979-04-23",0.2966,0.3028,0.2966,0.2986,476800.0],["1979-04-24",0.2986,0.3028,0.2966,0.2986,856000.0],["1979-04-25",0.2986,0.3028,0.2986,0.3028,856000.0],["1979-04-26",0.3028,0.3048,0.3007,0.3007,1313600.0],["1979-04-27",0.3007,0.3007,0.2986,0.2986,633600.0],["1979-04-30",0.2986,0.3028,0.2966,0.3007,1806400.0],["1979-05-01",0.3007,0.3028,0.2986,0.3007,750400.0],["1979-05-02",0.3007,0.3028,0.2986,0.3028,916800.0],["1979-05-03",0.3028,0.3048,0.3007,0.3007,1190400.0],["1979-05-04",0.3007,0.3028,0.2966,0.2966,2403200.0],["1979-05-07",0.2966,0.2966,0.2863,0.2904,523200.0],["1979-05-08",0.2904,0.2904,0.2863,0.2883,896000.0],["1979-05-09",0.2883,0.2925,0.2883,0.2883,1364800.0],["1979-05-10",0.2883,0.2883,0.2863,0.2883,785600.0],["1979-05-11",0.2883,0.2883,0.2719,0.2801,972800.0],["1979-05-14",0.2801,0.2801,0.2719,0.2719,1523200.0],["1979-05-15",0.2739,0.276,0.2739,0.2739,788800.0],["1979-05-16",0.2739,0.278,0.2739,0.278,1014400.0],["1979-05-17",0.278,0.278,0.276,0.278,790400.0],["1979-05-18",0.278,0.2904,0.2739,0.276,600000.0],["1979-05-21",0.276,0.278,0.2719,0.278,448000.0],["1979-05-22",0.278,0.2801,0.2739,0.2801,944000.0],["1979-05-23",0.2801,0.2801,0.276,0.276,326400.0],["1979-05-24",0.276,0.276,0.2739,0.2739,281600.0],["1979-05-25",0.2739,0.276,0.2739,0.2739,675200.0],["1979-05-29",0.2739,0.276,0.2719,0.2739,572800.0],["1979-05-30",0.2719,0.2719,0.2677,0.2698,1451200.0],["1979-05-31",0.2698,0.2698,0.2677,0.2677,688000.0],["1979-06-01",0.2677,0.2677,0.2657,0.2657,1416000.0],["1979-06-04",0.2657,0.2677,0.2636,0.2677,742400.0],["1979-06-05",0.2677,0.2719,0.2657,0.2677,1273600.0],["1979-06-06",0.2677,0.2698,0.2677,0.2698,752000.0],["1979-06-07",0.2698,0.2719,0.2677,0.2698,627200.0],["1979-06-08",0.2698,0.2698,0.2677,0.2698,787200.0],["1979-06-11",0.2698,0.2698,0.2677,0.2698,672000.0],["1979-06-12",0.2698,0.2739,0.2698,0.2739,1270400.0],["1979-06-13",0.2739,0.276,0.2719,0.2739,952000.0],["1979-06-14",0.2739,0.2739,0.2698,0.2719,1652800.0],["1979-06-15",0.2719,0.2719,0.2698,0.2698,484800.0],["1979-06-18",0.2698,0.2719,0.2677,0.2677,652800.0],["1979-06-19",0.2677,0.2698,0.2677,0.2677,1244800.0],["1979-06-20",0.2677,0.2677,0.2657,0.2677,1100800.0],["1979-06-21",0.2677,0.2677,0.2636,0.2657,1283200.0],["1979-06-22",0.2657,0.2657,0.2616,0.2657,942400.0],["1979-06-25",0.2657,0.2657,0.2616,0.2636,609600.0],["1979-06-26",0.2636,0.2636,0.2616,0.2636,958400.0],["1979-06-27",0.2636,0.2636,0.2616,0.2616,1187200.0],["1979-06-28",0.2636,0.2657,0.2636,0.2636,404800.0],["1979-06-29",0.2636,0.2657,0.2616,0.2616,1288000.0],["1979-07-02",0.2616,0.2636,0.2595,0.2636,3209600.0],["1979-07-03",0.2636,0.2677,0.2616,0.2657,2020800.0],["1979-07-05",0.2657,0.2698,0.2636,0.2677,544000.0],["1979-07-06",0.2677,0.2719,0.2677,0.2719,1185600.0],["1979-07-09",0.2719,0.2801,0.2719,0.2739,830400.0],["1979-07-10",0.2739,0.278,0.2719,0.276,1169600.0],["1979-07-11",0.2739,0.2739,0.2698,0.2739,662400.0],["1979-07-12",0.2739,0.2739,0.2698,0.2719,1000000.0],["1979-07-13",0.2719,0.2739,0.2698,0.2719,756800.0],["1979-07-16",0.2719,0.2739,0.2719,0.2739,369600.0],["1979-07-17",0.2719,0.2719,0.2677,0.2698,1006400.0],["1979-07-18",0.2698,0.2698,0.2657,0.2677,3598400.0],["1979-07-19",0.2723,0.2744,0.2702,0.2744,907200.0],["1979-07-20",0.2744,0.2765,0.2723,0.2765,497600.0],["1979-07-23",0.2744,0.2744,0.2723,0.2744,707200.0],["1979-07-24",0.2744,0.2744,0.2702,0.2723,416000.0],["1979-07-25",0.2723,0.2806,0.2702,0.2765,1275200.0],["1979-07-26",0.2765,0.2765,0.2723,0.2765,907200.0],["1979-07-27",0.2765,0.2785,0.2723,0.2785,712000.0],["1979-07-30",0.2785,0.2785,0.2744,0.2785,748800.0],["1979-07-31",0.2785,0.2806,0.2681,0.2765,1216000.0],["1979-08-01",0.2765,0.2765,0.2702,0.2765,2248000.0],["1979-08-02",0.2765,0.2765,0.2723,0.2744,518400.0],["1979-08-03",0.2744,0.2765,0.2723,0.2744,2473600.0],["1979-08-06",0.2744,0.2744,0.2723,0.2744,2089600.0],["1979-08-07",0.2744,0.2765,0.2723,0.2744,1139200.0],["1979-08-08",0.2744,0.2765,0.2744,0.2765,1006400.0],["1979-08-09",0.2765,0.2765,0.2723,0.2744,998400.0],["1979-08-10",0.2744,0.2806,0.2723,0.2806,1689600.0],["1979-08-13",0.2848,0.2953,0.2848,0.2953,1491200.0],["1979-08-14",0.2953,0.2953,0.289,0.2932,1854400.0],["1979-08-15",0.2932,0.2974,0.2911,0.2974,1441600.0],["1979-08-16",0.2974,0.3016,0.2911,0.2932,1561600.0],["1979-08-17",0.2932,0.2974,0.2911,0.2911,1326400.0],["1979-08-20",0.2911,0.2974,0.2911,0.2953,726400.0],["1979-08-21",0.2953,0.3141,0.2932,0.3141,18185600.0],["1979-08-22",0.31,0.31,0.3037,0.3079,10112000.0],["1979-08-23",0.3079,0.3079,0.3016,0.3058,3531200.0],["1979-08-24",0.3058,0.31,0.3016,0.31,1556800.0],["1979-08-27",0.31,0.3121,0.3058,0.31,1209600.0],["1979-08-28",0.31,0.3121,0.3058,0.3058,659200.0],["1979-08-29",0.3058,0.3079,0.3016,0.3016,1561600.0],["1979-08-30",0.3016,0.3079,0.2995,0.3079,3123200.0],["1979-08-31",0.3079,0.3079,0.3037,0.3037,622400.0],["1979-09-04",0.3037,0.3037,0.2932,0.2953,1100800.0],["1979-09-05",0.2911,0.2911,0.2869,0.289,1011200.0],["1979-09-06",0.289,0.289,0.2848,0.2869,1734400.0],["1979-09-07",0.2848,0.2848,0.2827,0.2848,441600.0],["1979-09-10",0.2848,0.2848,0.2806,0.2848,1470400.0],["1979-09-11",0.2848,0.2848,0.2785,0.2827,1868800.0],["1979-09-12",0.2827,0.2848,0.2806,0.2848,627200.0],["1979-09-13",0.2848,0.2911,0.2848,0.2911,1360000.0],["1979-09-14",0.2911,0.2953,0.2911,0.2953,1244800.0],["1979-09-17",0.2953,0.2995,0.2911,0.2995,1164800.0],["1979-09-18",0.2995,0.2995,0.2974,0.2995,1609600.0],["1979-09-19",0.2953,0.2953,0.289,0.2911,592000.0],["1979-09-20",0.2911,0.2932,0.289,0.2932,556800.0],["1979-09-21",0.2932,0.2953,0.289,0.289,934400.0],["1979-09-24",0.289,0.2911,0.2848,0.2869,1632000.0],["1979-09-25",0.2869,0.289,0.2848,0.2869,920000.0],["1979-09-26",0.2869,0.289,0.2869,0.289,598400.0],["1979-09-27",0.2869,0.2869,0.2827,0.2827,627200.0],["1979-09-28",0.2827,0.2827,0.2723,0.2744,1187200.0],["1979-10-01",0.2744,0.2765,0.2702,0.2744,766400.0],["1979-10-02",0.2744,0.2765,0.2681,0.2744,768000.0],["1979-10-03",0.2744,0.2806,0.2744,0.2765,1012800.0],["1979-10-04",0.2765,0.2806,0.2765,0.2785,713600.0],["1979-10-05",0.2785,0.2848,0.2765,0.2806,1219200.0],["1979-10-08",0.2806,0.2827,0.2744,0.2765,1380800.0],["1979-10-09",0.2765,0.2785,0.2723,0.2765,1624000.0],["1979-10-10",0.2765,0.2765,0.2681,0.2702,1371200.0],["1979-10-11",0.2702,0.2744,0.2702,0.2723,918400.0],["1979-10-12",0.2723,0.2765,0.2723,0.2723,1833600.0],["1979-10-15",0.2702,0.2702,0.2597,0.2639,1955200.0],["1979-10-16",0.2639,0.2785,0.2597,0.2639,739200.0],["1979-10-17",0.266,0.2702,0.266,0.2681,604800.0],["1979-10-18",0.2681,0.2744,0.266,0.2681,2168000.0],["1979-10-19",0.2684,0.2684,0.2578,0.2578,872000.0],["1979-10-22",0.2578,0.2599,0.2535,0.2556,939200.0],["1979-10-23",0.2599,0.2663,0.2599,0.262,1009600.0],["1979-10-24",0.262,0.2642,0.2599,0.2642,667200.0],["1979-10-25",0.2642,0.2642,0.2599,0.262,937600.0],["1979-10-26",0.262,0.262,0.2556,0.2556,705600.0],["1979-10-29",0.2556,0.2556,0.2514,0.2514,856000.0],["1979-10-30",0.2514,0.2556,0.2492,0.2535,958400.0],["1979-10-31",0.2535,0.2535,0.2429,0.2429,1028800.0],["1979-11-01",0.2429,0.2429,0.2365,0.2386,4131200.0],["1979-11-02",0.2386,0.2407,0.2386,0.2386,1638400.0],["1979-11-05",0.2386,0.2407,0.2365,0.2365,1340800.0],["1979-11-06",0.2365,0.2386,0.2365,0.2386,512000.0],["1979-11-07",0.2386,0.2386,0.2365,0.2365,512000.0],["1979-11-08",0.2365,0.2386,0.2365,0.2386,708800.0],["1979-11-09",0.2386,0.2386,0.2365,0.2365,617600.0],["1979-11-12",0.2365,0.2386,0.2365,0.2386,673600.0],["1979-11-13",0.2386,0.2386,0.2365,0.2365,1318400.0],["1979-11-14",0.2365,0.2365,0.2343,0.2343,2587200.0],["1979-11-15",0.2343,0.2429,0.2343,0.2407,4110400.0],["1979-11-16",0.2407,0.245,0.2407,0.2429,1091200.0],["1979-11-19",0.2429,0.245,0.2407,0.2429,1244800.0],["1979-11-20",0.2429,0.2429,0.2407,0.2407,953600.0],["1979-11-21",0.2407,0.2407,0.2365,0.2365,3211200.0],["1979-11-23",0.2365,0.2407,0.2365,0.2407,601600.0],["1979-11-26",0.2407,0.245,0.2386,0.2429,2934400.0],["1979-11-27",0.245,0.2514,0.245,0.2492,2212800.0],["1979-11-28",0.2492,0.2535,0.2471,0.2535,6312000.0],["1979-11-29",0.2535,0.2556,0.2535,0.2556,2078400.0],["1979-11-30",0.2556,0.2556,0.2535,0.2556,611200.0],["1979-12-03",0.2556,0.2556,0.2492,0.2556,937600.0],["1979-12-04",0.2556,0.2578,0.2514,0.2514,1604800.0],["1979-12-05",0.2514,0.2556,0.2514,0.2514,1782400.0],["1979-12-06",0.2514,0.2556,0.2492,0.2556,1763200.0],["1979-12-07",0.2556,0.2556,0.2471,0.2492,1094400.0],["1979-12-10",0.2492,0.2535,0.2471,0.2535,1694400.0],["1979-12-11",0.2535,0.2556,0.2492,0.2514,1392000.0],["1979-12-12",0.2514,0.2514,0.2471,0.2471,977600.0],["1979-12-13",0.2471,0.2514,0.2471,0.2492,1142400.0],["1979-12-14",0.2492,0.2535,0.2492,0.2514,1134400.0],["1979-12-17",0.2514,0.2599,0.2492,0.2535,1868800.0],["1979-12-18",0.2535,0.2578,0.2514,0.2556,1763200.0],["1979-12-19",0.2535,0.2535,0.2492,0.2535,1478400.0],["1979-12-20",0.2535,0.2556,0.2492,0.2492,1488000.0],["1979-12-21",0.2492,0.2514,0.245,0.2471,1297600.0],["1979-12-24",0.2471,0.2492,0.2429,0.2492,840000.0],["1979-12-26",0.2492,0.2535,0.2471,0.2471,588800.0],["1979-12-27",0.2471,0.2514,0.2471,0.2492,1788800.0],["1979-12-28",0.2492,0.2492,0.245,0.2471,1230400.0],["1979-12-31",0.2471,0.2492,0.245,0.245,1977600.0],["1980-01-02",0.245,0.2492,0.2407,0.2407,1328000.0],["1980-01-03",0.2407,0.2407,0.2365,0.2407,1382400.0],["1980-01-04",0.2407,0.2407,0.2386,0.2386,860800.0],["1980-01-07",0.2386,0.2386,0.2343,0.2365,4654400.0],["1980-01-08",0.2365,0.2429,0.2365,0.2429,876800.0],["1980-01-09",0.2429,0.2535,0.2429,0.2471,1756800.0],["1980-01-10",0.2471,0.2492,0.2429,0.2492,1068800.0],["1980-01-11",0.2492,0.2492,0.2407,0.2407,2955200.0],["1980-01-14",0.2407,0.2407,0.2343,0.2343,3856000.0],["1980-01-15",0.2343,0.2386,0.2258,0.2343,3873600.0],["1980-01-16",0.2343,0.2386,0.2343,0.2343,1686400.0],["1980-01-17",0.2343,0.2365,0.2301,0.2301,8092800.0],["1980-01-18",0.2301,0.2365,0.2301,0.2365,2350400.0],["1980-01-21",0.2412,0.2455,0.2346,0.2455,2105600.0],["1980-01-22",0.2433,0.2433,0.2368,0.239,2998400.0],["1980-01-23",0.239,0.2433,0.2368,0.2433,2286400.0],["1980-01-24",0.2433,0.2433,0.239,0.2412,2100800.0],["1980-01-25",0.2412,0.2433,0.2368,0.2412,1694400.0],["1980-01-28",0.2412,0.2477,0.2412,0.2477,1540800.0],["1980-01-29",0.2477,0.2498,0.2412,0.2433,1539200.0],["1980-01-30",0.2433,0.2455,0.2433,0.2455,798400.0],["1980-01-31",0.2455,0.2455,0.239,0.239,1350400.0],["1980-02-01",0.239,0.2433,0.2368,0.2433,1668800.0],["1980-02-04",0.2433,0.2433,0.239,0.239,1505600.0],["1980-02-05",0.239,0.2412,0.2368,0.2412,1251200.0],["1980-02-06",0.2412,0.2433,0.239,0.2412,1712000.0],["1980-02-07",0.2412,0.2585,0.2412,0.2433,2753600.0],["1980-02-08",0.2433,0.2433,0.2325,0.239,1582400.0],["1980-02-11",0.239,0.2412,0.2303,0.2325,6001600.0],["1980-02-12",0.2325,0.2346,0.2303,0.2325,3721600.0],["1980-02-13",0.2325,0.239,0.2238,0.2303,18169600.0],["1980-02-14",0.2303,0.2346,0.2281,0.2303,4329600.0],["1980-02-15",0.2303,0.2303,0.2259,0.2281,4497600.0],["1980-02-19",0.2281,0.2281,0.2238,0.2259,2699200.0],["1980-02-20",0.2259,0.2259,0.2194,0.2216,2492800.0],["1980-02-21",0.2216,0.2281,0.2194,0.2259,3249600.0],["1980-02-22",0.2259,0.2259,0.2216,0.2238,2072000.0],["1980-02-25",0.2238,0.2259,0.2194,0.2194,4188800.0],["1980-02-26",0.2194,0.2216,0.2173,0.2216,2100800.0],["1980-02-27",0.2216,0.2238,0.2194,0.2216,2468800.0],["1980-02-28",0.2216,0.2238,0.2194,0.2216,2124800.0],["1980-02-29",0.2216,0.2303,0.2216,0.2303,2616000.0],["1980-03-03",0.2303,0.2346,0.2303,0.2325,2473600.0],["1980-03-04",0.2303,0.2303,0.2281,0.2303,1302400.0],["1980-03-05",0.2281,0.2281,0.2194,0.2194,2184000.0],["1980-03-06",0.2194,0.2216,0.2107,0.2129,1816000.0],["1980-03-07",0.2129,0.2173,0.2107,0.2129,5886400.0],["1980-03-10",0.2129,0.2173,0.2086,0.2129,3275200.0],["1980-03-11",0.2129,0.2173,0.2107,0.2173,2169600.0],["1980-03-12",0.2173,0.2173,0.2129,0.2151,1728000.0],["1980-03-13",0.2151,0.2194,0.2151,0.2194,1236800.0],["1980-03-14",0.2194,0.2194,0.2151,0.2194,574400.0],["1980-03-17",0.2194,0.2216,0.2151,0.2151,859200.0],["1980-03-18",0.2151,0.2173,0.2129,0.2173,1313600.0],["1980-03-19",0.2173,0.2173,0.2086,0.2129,1150400.0],["1980-03-20",0.2129,0.2151,0.2086,0.2086,1811200.0],["1980-03-21",0.2086,0.2086,0.202,0.2042,1728000.0],["1980-03-24",0.2042,0.2042,0.1955,0.1955,1534400.0],["1980-03-25",0.1955,0.2042,0.1912,0.202,2196800.0],["1980-03-26",0.2042,0.2129,0.2042,0.2064,1300800.0],["1980-03-27",0.2042,0.2042,0.1912,0.2042,1252800.0],["1980-03-28",0.2042,0.2129,0.2042,0.2042,2027200.0],["1980-03-31",0.2042,0.2064,0.1999,0.202,1246400.0],["1980-04-01",0.202,0.2064,0.1999,0.2064,2251200.0],["1980-04-02",0.2042,0.2042,0.1977,0.1999,2862400.0],["1980-04-03",0.1999,0.202,0.1977,0.1999,2003200.0],["1980-04-07",0.1999,0.202,0.1977,0.1977,1422400.0],["1980-04-08",0.1977,0.2194,0.1955,0.2151,3964800.0],["1980-04-09",0.2151,0.2216,0.2129,0.2173,3096000.0],["1980-04-10",0.2173,0.2173,0.2107,0.2151,4267200.0],["1980-04-11",0.2151,0.2173,0.2107,0.2151,3563200.0],["1980-04-14",0.2151,0.2173,0.2129,0.2151,2539200.0],["1980-04-15",0.2151,0.2303,0.2151,0.2238,1592000.0],["1980-04-16",0.2238,0.2281,0.2129,0.2129,2560000.0],["1980-04-17",0.2151,0.2194,0.2151,0.2173,1660800.0],["1980-04-18",0.2173,0.2216,0.2151,0.2173,825600.0],["1980-04-21",0.2176,0.2176,0.2109,0.2109,2411200.0],["1980-04-22",0.2132,0.2265,0.2132,0.2265,1368000.0],["1980-04-23",0.2265,0.2332,0.2243,0.2265,3427200.0],["1980-04-24",0.2265,0.2287,0.2243,0.2243,1252800.0],["1980-04-25",0.2198,0.2198,0.2154,0.2176,1286400.0],["1980-04-28",0.2221,0.2265,0.2221,0.2243,4150400.0],["1980-04-29",0.2243,0.2265,0.2198,0.2243,2112000.0],["1980-04-30",0.2243,0.2265,0.2198,0.2243,2067200.0],["1980-05-01",0.2243,0.2243,0.2221,0.2243,4304000.0],["1980-05-02",0.2221,0.2221,0.2176,0.2198,5233600.0],["1980-05-05",0.2243,0.2376,0.2243,0.2354,5419200.0],["1980-05-06",0.2354,0.2443,0.2354,0.2443,2798400.0],["1980-05-07",0.2443,0.2576,0.242,0.2576,11612800.0],["1980-05-08",0.2576,0.2598,0.2509,0.2554,8092800.0],["1980-05-09",0.2554,0.2554,0.2509,0.2554,3708800.0],["1980-05-12",0.2509,0.2509,0.2443,0.2487,2137600.0],["1980-05-13",0.2487,0.2531,0.2487,0.2509,1777600.0],["1980-05-14",0.2509,0.2554,0.2487,0.2554,12558400.0],["1980-05-15",0.2554,0.2642,0.2554,0.262,6289600.0],["1980-05-16",0.262,0.2665,0.2598,0.2665,9817600.0],["1980-05-19",0.2665,0.2665,0.2642,0.2642,5068800.0],["1980-05-20",0.2642,0.2642,0.2598,0.262,2556800.0],["1980-05-21",0.262,0.262,0.2554,0.2554,2568000.0],["1980-05-22",0.2576,0.262,0.2576,0.2598,5390400.0],["1980-05-23",0.2598,0.2665,0.2598,0.262,2864000.0],["1980-05-27",0.262,0.2642,0.262,0.262,1664000.0],["1980-05-28",0.262,0.2642,0.262,0.2642,2708800.0],["1980-05-29",0.2642,0.2642,0.2598,0.2598,3804800.0],["1980-05-30",0.2598,0.262,0.2554,0.2598,1515200.0],["1980-06-02",0.2598,0.2598,0.2531,0.2554,1516800.0],["1980-06-03",0.2554,0.2554,0.2509,0.2554,3792000.0],["1980-06-04",0.2554,0.2598,0.2531,0.2576,2992000.0],["1980-06-05",0.2576,0.262,0.2554,0.2576,3272000.0],["1980-06-06",0.2576,0.2598,0.2531,0.2554,2131200.0],["1980-06-09",0.2554,0.2576,0.2531,0.2531,1526400.0],["1980-06-10",0.2531,0.2554,0.2509,0.2509,2899200.0],["1980-06-11",0.2509,0.2554,0.2465,0.2509,2104000.0],["1980-06-12",0.2509,0.2576,0.2487,0.2509,1945600.0],["1980-06-13",0.2509,0.2509,0.2465,0.2487,2744000.0],["1980-06-16",0.2487,0.2487,0.2465,0.2487,1547200.0],["1980-06-17",0.2487,0.2487,0.2465,0.2487,4152000.0],["1980-06-18",0.2487,0.2487,0.2443,0.2465,1790400.0],["1980-06-19",0.2465,0.2465,0.2398,0.2398,2003200.0],["1980-06-20",0.2398,0.242,0.2332,0.2376,1694400.0],["1980-06-23",0.2398,0.2443,0.2398,0.2443,1683200.0],["1980-06-24",0.2443,0.2531,0.2443,0.2531,3148800.0],["1980-06-25",0.2531,0.2598,0.2531,0.2576,2046400.0],["1980-06-26",0.2576,0.262,0.2509,0.2531,1393600.0],["1980-06-27",0.2531,0.2531,0.2487,0.2531,1105600.0],["1980-06-30",0.2531,0.2531,0.2487,0.2487,942400.0],["1980-07-01",0.2487,0.2509,0.2487,0.2487,2158400.0],["1980-07-02",0.2487,0.2642,0.2487,0.2642,3468800.0],["1980-07-03",0.2642,0.2776,0.2642,0.2776,9350400.0],["1980-07-07",0.2753,0.2753,0.2709,0.2753,4196800.0],["1980-07-08",0.2753,0.2753,0.2687,0.2709,2763200.0],["1980-07-09",0.2709,0.2731,0.2687,0.2709,3424000.0],["1980-07-10",0.2709,0.2753,0.2687,0.2731,6784000.0],["1980-07-11",0.2731,0.2798,0.2709,0.2776,2217600.0],["1980-07-14",0.2776,0.2798,0.2731,0.2753,3324800.0],["1980-07-15",0.2753,0.2776,0.2709,0.2753,2788800.0],["1980-07-16",0.2753,0.2776,0.2731,0.2753,2841600.0],["1980-07-17",0.2753,0.2776,0.2753,0.2776,1470400.0],["1980-07-18",0.2776,0.282,0.2776,0.282,9158400.0],["1980-07-21",0.2869,0.2869,0.2778,0.2824,3499200.0],["1980-07-22",0.2801,0.2801,0.2733,0.2733,2361600.0],["1980-07-23",0.2733,0.2778,0.2711,0.2711,1841600.0],["1980-07-24",0.2733,0.2778,0.2733,0.2733,1356800.0],["1980-07-25",0.2733,0.2756,0.2666,0.2688,3612800.0],["1980-07-28",0.2688,0.2688,0.262,0.2666,1267200.0],["1980-07-29",0.2666,0.2688,0.2598,0.2688,1673600.0],["1980-07-30",0.2688,0.2688,0.2643,0.2666,2132800.0],["1980-07-31",0.2666,0.2688,0.2643,0.2688,1521600.0],["1980-08-01",0.2688,0.2756,0.2666,0.2711,1454400.0],["1980-08-04",0.2711,0.2801,0.2666,0.2801,2544000.0],["1980-08-05",0.2801,0.2846,0.2801,0.2801,2934400.0],["1980-08-06",0.2801,0.2801,0.2733,0.2733,2400000.0],["1980-08-07",0.2733,0.2756,0.2711,0.2756,3419200.0],["1980-08-08",0.2756,0.2778,0.2733,0.2778,2491200.0],["1980-08-11",0.2778,0.2801,0.2711,0.2801,3846400.0],["1980-08-12",0.2801,0.2801,0.2711,0.2756,2036800.0],["1980-08-13",0.2756,0.2756,0.2688,0.2711,1774400.0],["1980-08-14",0.2711,0.2733,0.2688,0.2733,1505600.0],["1980-08-15",0.2733,0.2733,0.2711,0.2733,2795200.0],["1980-08-18",0.2733,0.2733,0.2575,0.2643,2552000.0],["1980-08-19",0.2643,0.2711,0.2643,0.2711,1995200.0],["1980-08-20",0.2711,0.2801,0.2711,0.2801,3736000.0],["1980-08-21",0.2824,0.2891,0.2824,0.2891,9086400.0],["1980-08-22",0.2891,0.2891,0.2688,0.2891,4752000.0],["1980-08-25",0.2891,0.2891,0.2778,0.2846,2750400.0],["1980-08-26",0.2846,0.2846,0.2824,0.2824,1532800.0],["1980-08-27",0.2824,0.2824,0.2778,0.2801,1569600.0],["1980-08-28",0.2801,0.2801,0.2733,0.2733,1548800.0],["1980-08-29",0.2733,0.2778,0.2733,0.2778,974400.0],["1980-09-02",0.2778,0.2801,0.2733,0.2778,1937600.0],["1980-09-03",0.2778,0.2801,0.2778,0.2801,1396800.0],["1980-09-04",0.2801,0.2824,0.2778,0.2778,2000000.0],["1980-09-05",0.2778,0.2801,0.2756,0.2778,1193600.0],["1980-09-08",0.2778,0.2846,0.2733,0.2756,1276800.0],["1980-09-09",0.2756,0.2801,0.2711,0.2801,2635200.0],["1980-09-10",0.2824,0.3004,0.2824,0.2982,15433600.0],["1980-09-11",0.3027,0.3163,0.3027,0.3117,9814400.0],["1980-09-12",0.3117,0.3185,0.3095,0.3095,7712000.0],["1980-09-15",0.3095,0.3117,0.2959,0.3072,2209600.0],["1980-09-16",0.3072,0.3072,0.3004,0.3004,2486400.0],["1980-09-17",0.3004,0.305,0.3004,0.3027,2356800.0],["1980-09-18",0.3027,0.3027,0.2982,0.3027,2496000.0],["1980-09-19",0.3027,0.3095,0.2982,0.3004,1688000.0],["1980-09-22",0.3004,0.3027,0.2937,0.2982,1692800.0],["1980-09-23",0.2982,0.2982,0.2914,0.2914,2078400.0],["1980-09-24",0.2914,0.2959,0.2869,0.2959,2428800.0],["1980-09-25",0.2959,0.2982,0.2914,0.2937,2185600.0],["1980-09-26",0.2914,0.2914,0.2846,0.2914,1808000.0],["1980-09-29",0.2846,0.2846,0.2801,0.2824,3240000.0],["1980-09-30",0.2824,0.2891,0.2824,0.2869,1473600.0],["1980-10-01",0.2869,0.2891,0.2778,0.2869,1430400.0],["1980-10-02",0.2869,0.2869,0.2824,0.2846,1113600.0],["1980-10-03",0.2846,0.2982,0.2824,0.2959,3051200.0],["1980-10-06",0.2959,0.3027,0.2914,0.2937,1049600.0],["1980-10-07",0.2914,0.2914,0.2824,0.2869,1737600.0],["1980-10-08",0.2869,0.2914,0.2846,0.2891,1088000.0],["1980-10-09",0.2869,0.2869,0.2778,0.2846,1411200.0],["1980-10-10",0.2846,0.2846,0.2801,0.2824,1068800.0],["1980-10-13",0.2824,0.2846,0.2778,0.2846,1104000.0],["1980-10-14",0.2846,0.2869,0.2824,0.2869,2209600.0],["1980-10-15",0.2869,0.2914,0.2846,0.2869,2484800.0],["1980-10-16",0.2869,0.2891,0.2824,0.2824,3131200.0],["1980-10-17",0.2824,0.2846,0.2778,0.2824,2201600.0],["1980-10-20",0.2824,0.2824,0.2778,0.2824,1086400.0],["1980-10-21",0.2829,0.2829,0.2783,0.2783,1496000.0],["1980-10-22",0.2783,0.2806,0.276,0.276,1401600.0],["1980-10-23",0.276,0.2783,0.2691,0.2691,2171200.0],["1980-10-24",0.2691,0.2691,0.2622,0.2668,3150400.0],["1980-10-27",0.2668,0.2691,0.2668,0.2668,1454400.0],["1980-10-28",0.2668,0.2668,0.2622,0.2668,1112000.0],["1980-10-29",0.2668,0.2691,0.2622,0.2645,968000.0],["1980-10-30",0.2622,0.2622,0.2576,0.2576,2531200.0],["1980-10-31",0.2576,0.2691,0.2576,0.2668,1828800.0],["1980-11-03",0.2668,0.2691,0.2576,0.2599,2417600.0],["1980-11-05",0.2599,0.2645,0.2507,0.253,5352000.0],["1980-11-06",0.253,0.2553,0.2484,0.2484,2616000.0],["1980-11-07",0.2484,0.253,0.2484,0.253,1790400.0],["1980-11-10",0.253,0.2576,0.253,0.2553,987200.0],["1980-11-11",0.2553,0.2599,0.2553,0.2576,1152000.0],["1980-11-12",0.2576,0.2599,0.2553,0.2599,1915200.0],["1980-11-13",0.2599,0.2645,0.2576,0.2622,1526400.0],["1980-11-14",0.2622,0.2622,0.2599,0.2599,2297600.0],["1980-11-17",0.2599,0.2622,0.2553,0.2622,13982400.0],["1980-11-18",0.2622,0.276,0.2576,0.2737,4816000.0],["1980-11-19",0.2737,0.2852,0.2737,0.2737,5872000.0],["1980-11-20",0.2737,0.2783,0.2691,0.2691,5491200.0],["1980-11-21",0.2691,0.2737,0.2622,0.2645,2105600.0],["1980-11-24",0.2622,0.2622,0.253,0.2576,2696000.0],["1980-11-25",0.2576,0.2691,0.2553,0.2599,3782400.0],["1980-11-26",0.2576,0.2576,0.253,0.253,1836800.0],["1980-11-28",0.253,0.2553,0.2507,0.253,3291200.0],["1980-12-01",0.253,0.253,0.2461,0.2461,3715200.0],["1980-12-02",0.2461,0.2484,0.2461,0.2461,3804800.0],["1980-12-03",0.2461,0.253,0.2461,0.253,3236800.0],["1980-12-04",0.253,0.2622,0.2507,0.2576,6692800.0],["1980-12-05",0.2576,0.2599,0.253,0.2553,8816000.0],["1980-12-08",0.253,0.253,0.2415,0.2438,3163200.0],["1980-12-09",0.2438,0.2461,0.2392,0.2438,1880000.0],["1980-12-10",0.2438,0.2484,0.2438,0.2438,2470400.0],["1980-12-11",0.2438,0.2461,0.2392,0.2438,2008000.0],["1980-12-12",0.2438,0.2461,0.2392,0.2415,1574400.0],["1980-12-15",0.2415,0.2438,0.2369,0.2392,1635200.0],["1980-12-16",0.2392,0.2415,0.2346,0.2415,2212800.0],["1980-12-17",0.2415,0.2438,0.2392,0.2415,1662400.0],["1980-12-18",0.2415,0.2507,0.2415,0.2484,2995200.0],["1980-12-19",0.2484,0.2599,0.2484,0.253,3174400.0],["1980-12-22",0.2553,0.2622,0.2553,0.2599,3072000.0],["1980-12-23",0.2599,0.2668,0.2599,0.2622,3723200.0],["1980-12-24",0.2622,0.2737,0.2599,0.2622,1027200.0],["1980-12-26",0.2622,0.2645,0.2599,0.2599,892800.0],["1980-12-29",0.2599,0.2714,0.2599,0.2691,2252800.0],["1980-12-30",0.2691,0.2737,0.2691,0.2714,1961600.0],["1980-12-31",0.2714,0.2714,0.2668,0.2691,1748800.0],["1981-01-02",0.2691,0.2737,0.2691,0.2737,1136000.0],["1981-01-05",0.276,0.2921,0.276,0.2921,6558400.0],["1981-01-06",0.2921,0.2967,0.2829,0.2898,5121600.0],["1981-01-07",0.2806,0.2806,0.2714,0.2806,2795200.0],["1981-01-08",0.2783,0.2783,0.2737,0.2737,2371200.0],["1981-01-09",0.2737,0.276,0.2714,0.276,1574400.0],["1981-01-12",0.276,0.2852,0.276,0.2806,2518400.0],["1981-01-13",0.2806,0.2806,0.2737,0.2806,2099200.0],["1981-01-14",0.2806,0.2806,0.276,0.2783,1203200.0],["1981-01-15",0.2783,0.2806,0.276,0.2783,1273600.0],["1981-01-16",0.2783,0.2806,0.276,0.2783,1120000.0],["1981-01-19",0.2783,0.2783,0.2737,0.2783,1950400.0],["1981-01-20",0.2812,0.2812,0.2742,0.2765,1291200.0],["1981-01-21",0.2765,0.2789,0.2719,0.2719,1456000.0],["1981-01-22",0.2719,0.2742,0.2672,0.2742,1470400.0],["1981-01-23",0.2719,0.2719,0.2672,0.2719,1291200.0],["1981-01-26",0.2719,0.2765,0.2719,0.2765,1100800.0],["1981-01-27",0.2765,0.2789,0.2742,0.2765,1112000.0],["1981-01-28",0.2765,0.2789,0.2742,0.2765,1084800.0],["1981-01-29",0.2765,0.2765,0.2742,0.2742,1668800.0],["1981-01-30",0.2742,0.2789,0.2742,0.2742,1328000.0],["1981-02-02",0.2742,0.2789,0.2719,0.2719,1425600.0],["1981-02-03",0.2719,0.2719,0.2672,0.2695,1073600.0],["1981-02-04",0.2695,0.2719,0.2695,0.2719,1176000.0],["1981-02-05",0.2719,0.2812,0.2695,0.2765,1542400.0],["1981-02-06",0.2765,0.2765,0.2742,0.2742,892800.0],["1981-02-09",0.2742,0.2765,0.2719,0.2719,1251200.0],["1981-02-10",0.2719,0.2742,0.2695,0.2719,1704000.0],["1981-02-11",0.2719,0.2742,0.2695,0.2695,555200.0],["1981-02-12",0.2695,0.2719,0.2672,0.2695,1099200.0],["1981-02-13",0.2695,0.2719,0.2672,0.2695,785600.0],["1981-02-17",0.2695,0.2719,0.2672,0.2719,2758400.0],["1981-02-18",0.2719,0.2765,0.2695,0.2742,1318400.0],["1981-02-19",0.2742,0.2789,0.2695,0.2742,1243200.0],["1981-02-20",0.2742,0.2765,0.2719,0.2719,1400000.0],["1981-02-23",0.2719,0.2742,0.2648,0.2648,2283200.0],["1981-02-24",0.2765,0.2836,0.2719,0.2789,3328000.0],["1981-02-25",0.2789,0.2812,0.2719,0.2789,1636800.0],["1981-02-26",0.2812,0.2906,0.2812,0.2836,4259200.0],["1981-02-27",0.2953,0.2953,0.2906,0.2953,4214400.0],["1981-03-02",0.2953,0.2976,0.2906,0.2976,2619200.0],["1981-03-03",0.2976,0.3,0.2929,0.2929,2478400.0],["1981-03-04",0.2929,0.3,0.2929,0.2976,2206400.0],["1981-03-05",0.3,0.3164,0.3,0.3117,6912000.0],["1981-03-06",0.3117,0.314,0.307,0.3093,2683200.0],["1981-03-09",0.3093,0.3093,0.3023,0.307,2116800.0],["1981-03-10",0.307,0.307,0.2953,0.2953,1412800.0],["1981-03-11",0.2953,0.2953,0.2906,0.2953,1756800.0],["1981-03-12",0.2953,0.3023,0.2953,0.3,1619200.0],["1981-03-13",0.3,0.3093,0.3,0.3023,2566400.0],["1981-03-16",0.3023,0.3093,0.3,0.3093,1436800.0],["1981-03-17",0.3093,0.314,0.3023,0.3093,4230400.0],["1981-03-18",0.3093,0.314,0.3,0.314,1785600.0],["1981-03-19",0.314,0.3258,0.3117,0.3187,4531200.0],["1981-03-20",0.3187,0.3234,0.3187,0.3234,2569600.0],["1981-03-23",0.3234,0.3234,0.3211,0.3234,1872000.0],["1981-03-24",0.3234,0.3258,0.3093,0.314,2880000.0],["1981-03-25",0.314,0.3164,0.3093,0.3164,2505600.0],["1981-03-26",0.3164,0.3164,0.3117,0.3117,1627200.0],["1981-03-27",0.3117,0.3117,0.3023,0.3047,1601600.0],["1981-03-30",0.3047,0.3047,0.2976,0.3,1481600.0],["1981-03-31",0.3,0.307,0.3,0.3,1590400.0],["1981-04-01",0.3023,0.307,0.3023,0.3047,1771200.0],["1981-04-02",0.3047,0.307,0.3023,0.3047,2000000.0],["1981-04-03",0.3047,0.3047,0.2976,0.3,2772800.0],["1981-04-06",0.2976,0.2976,0.2929,0.2929,2417600.0],["1981-04-07",0.2929,0.3,0.2929,0.2953,1928000.0],["1981-04-08",0.3,0.307,0.3,0.307,9865600.0],["1981-04-09",0.307,0.3211,0.307,0.3211,5742400.0],["1981-04-10",0.3211,0.3211,0.3117,0.3117,3456000.0],["1981-04-13",0.3117,0.3164,0.3093,0.314,2724800.0],["1981-04-14",0.314,0.3164,0.3093,0.314,2212800.0],["1981-04-15",0.3164,0.3281,0.3164,0.3281,5190400.0],["1981-04-16",0.3281,0.3304,0.3258,0.3258,4531200.0],["1981-04-20",0.3311,0.3335,0.3239,0.3335,2720000.0],["1981-04-21",0.3335,0.3335,0.3287,0.3311,5321600.0],["1981-04-22",0.3311,0.3359,0.3263,0.3287,3246400.0],["1981-04-23",0.3287,0.3335,0.3239,0.3287,8507200.0],["1981-04-24",0.3287,0.3501,0.3287,0.3478,9563200.0],["1981-04-27",0.3478,0.3501,0.343,0.343,3942400.0],["1981-04-28",0.343,0.3454,0.3311,0.3359,2665600.0],["1981-04-29",0.3359,0.3382,0.3287,0.3335,2321600.0],["1981-04-30",0.3335,0.3406,0.3335,0.3382,2091200.0],["1981-05-01",0.3382,0.343,0.3359,0.3382,1774400.0],["1981-05-04",0.3311,0.3311,0.3239,0.3287,3476800.0],["1981-05-05",0.3287,0.3287,0.3216,0.3239,3454400.0],["1981-05-06",0.3239,0.3263,0.3192,0.3192,1686400.0],["1981-05-07",0.3192,0.3263,0.3192,0.3263,2014400.0],["1981-05-08",0.3263,0.3263,0.3192,0.3216,5513600.0],["1981-05-11",0.3216,0.3216,0.3049,0.3073,1553600.0],["1981-05-12",0.3073,0.3097,0.3049,0.3097,1393600.0],["1981-05-13",0.3097,0.312,0.3073,0.3097,720000.0],["1981-05-14",0.3097,0.3097,0.3025,0.3073,1272000.0],["1981-05-15",0.3073,0.3097,0.3001,0.3097,2718400.0],["1981-05-18",0.3097,0.3192,0.3073,0.3192,2873600.0],["1981-05-19",0.3192,0.3192,0.3097,0.3168,1585600.0],["1981-05-20",0.3168,0.3263,0.3144,0.3263,6267200.0],["1981-05-21",0.3263,0.3311,0.3239,0.3311,5328000.0],["1981-05-22",0.3311,0.3382,0.3287,0.3359,5086400.0],["1981-05-26",0.3335,0.3335,0.3287,0.3335,2307200.0],["1981-05-27",0.3335,0.3335,0.3263,0.3311,2176000.0],["1981-05-28",0.3311,0.3335,0.3287,0.3335,1865600.0],["1981-05-29",0.3335,0.3335,0.3287,0.3311,1203200.0],["1981-06-01",0.3311,0.3335,0.3263,0.3287,1668800.0],["1981-06-02",0.3287,0.3287,0.3239,0.3263,2192000.0],["1981-06-03",0.3263,0.3287,0.3239,0.3263,1430400.0],["1981-06-04",0.3263,0.3311,0.3239,0.3263,1291200.0],["1981-06-05",0.3263,0.3311,0.3239,0.3287,1521600.0],["1981-06-08",0.3287,0.3287,0.3239,0.3239,1140800.0],["1981-06-09",0.3239,0.3239,0.3168,0.3168,1235200.0],["1981-06-10",0.3168,0.3239,0.3168,0.3239,1707200.0],["1981-06-11",0.3239,0.3263,0.3192,0.3263,1699200.0],["1981-06-12",0.3263,0.3287,0.3263,0.3263,1472000.0],["1981-06-15",0.3263,0.3311,0.3263,0.3311,1883200.0],["1981-06-16",0.3311,0.3311,0.3263,0.3287,1848000.0],["1981-06-17",0.3287,0.3382,0.3239,0.3239,1192000.0],["1981-06-18",0.3239,0.3263,0.3216,0.3216,1601600.0],["1981-06-19",0.3216,0.3239,0.3216,0.3239,1020800.0],["1981-06-22",0.3239,0.3287,0.3216,0.3263,1577600.0],["1981-06-23",0.3287,0.3454,0.3287,0.3454,6700800.0],["1981-06-24",0.3454,0.3478,0.3406,0.343,3739200.0],["1981-06-25",0.343,0.343,0.3335,0.3335,1336000.0],["1981-06-26",0.3335,0.3382,0.3239,0.3311,2617600.0],["1981-06-29",0.3311,0.3335,0.3239,0.3263,868800.0],["1981-06-30",0.3263,0.3263,0.3216,0.3239,934400.0],["1981-07-01",0.3239,0.3263,0.3168,0.3216,1518400.0],["1981-07-02",0.3192,0.3192,0.3144,0.3192,1019200.0],["1981-07-06",0.3192,0.3216,0.3168,0.3168,1812800.0],["1981-07-07",0.3168,0.3192,0.3144,0.3192,929600.0],["1981-07-08",0.3168,0.3168,0.3097,0.3168,1158400.0],["1981-07-09",0.3168,0.3192,0.3144,0.3192,1932800.0],["1981-07-10",0.3192,0.3192,0.3097,0.3168,1078400.0],["1981-07-13",0.3168,0.3168,0.3073,0.312,2100800.0],["1981-07-14",0.312,0.3216,0.3025,0.3144,1470400.0],["1981-07-15",0.3144,0.3144,0.3073,0.3144,2328000.0],["1981-07-16",0.3144,0.3144,0.3073,0.3144,899200.0],["1981-07-17",0.3144,0.3144,0.3097,0.3144,878400.0],["1981-07-20",0.3126,0.3126,0.3053,0.3101,1256000.0],["1981-07-21",0.3077,0.3077,0.2932,0.3005,3745600.0],["1981-07-22",0.3005,0.3029,0.298,0.3005,1534400.0],["1981-07-23",0.298,0.298,0.2956,0.298,1544000.0],["1981-07-24",0.298,0.3029,0.2956,0.298,1500800.0],["1981-07-27",0.298,0.3053,0.298,0.3053,984000.0],["1981-07-28",0.3053,0.3053,0.3005,0.3029,667200.0],["1981-07-29",0.3029,0.3029,0.298,0.3029,635200.0],["1981-07-30",0.3029,0.3029,0.2956,0.3005,1076800.0],["1981-07-31",0.3005,0.3053,0.2956,0.3005,937600.0],["1981-08-03",0.298,0.298,0.2908,0.2932,1664000.0],["1981-08-04",0.2932,0.2932,0.2883,0.2932,1328000.0],["1981-08-05",0.2932,0.2956,0.2908,0.2956,1865600.0],["1981-08-06",0.2956,0.3005,0.2932,0.298,2136000.0],["1981-08-07",0.298,0.298,0.2932,0.2956,1300800.0],["1981-08-10",0.2956,0.298,0.2908,0.2932,1545600.0],["1981-08-11",0.2932,0.298,0.2908,0.2956,835200.0],["1981-08-12",0.2956,0.298,0.2932,0.2932,966400.0],["1981-08-13",0.2932,0.2956,0.2932,0.2956,864000.0],["1981-08-14",0.2956,0.2956,0.2883,0.2908,2436800.0],["1981-08-17",0.2883,0.2883,0.2835,0.2859,2177600.0],["1981-08-18",0.2859,0.2883,0.2859,0.2859,2244800.0],["1981-08-19",0.2859,0.2956,0.2859,0.2956,2518400.0],["1981-08-20",0.2956,0.3077,0.2932,0.2932,2089600.0],["1981-08-21",0.2932,0.2956,0.2883,0.2932,2292800.0],["1981-08-24",0.2908,0.2908,0.2787,0.2883,1785600.0],["1981-08-25",0.2859,0.2859,0.2762,0.2811,3683200.0],["1981-08-26",0.2811,0.2835,0.2787,0.2835,2097600.0],["1981-08-27",0.2835,0.2859,0.2787,0.2835,1211200.0],["1981-08-28",0.2835,0.2859,0.2811,0.2811,718400.0],["1981-08-31",0.2811,0.2859,0.2762,0.2762,1344000.0],["1981-09-01",0.2762,0.2811,0.2762,0.2811,1190400.0],["1981-09-02",0.2811,0.2811,0.2762,0.2787,792000.0],["1981-09-03",0.2787,0.2811,0.2714,0.2738,596800.0],["1981-09-04",0.2738,0.2762,0.2714,0.2714,795200.0],["1981-09-08",0.2714,0.2738,0.269,0.2714,2518400.0],["1981-09-09",0.2738,0.2787,0.2738,0.2762,2240000.0],["1981-09-10",0.2762,0.2762,0.2738,0.2738,2825600.0],["1981-09-11",0.2738,0.2787,0.2714,0.2738,4601600.0],["1981-09-14",0.2738,0.2811,0.2738,0.2787,1500800.0],["1981-09-15",0.2787,0.2859,0.2787,0.2811,1136000.0],["1981-09-16",0.2811,0.2835,0.2787,0.2811,1264000.0],["1981-09-17",0.2811,0.2883,0.2787,0.2859,1313600.0],["1981-09-18",0.2859,0.2956,0.2811,0.2956,2827200.0],["1981-09-21",0.2956,0.3077,0.2883,0.3005,4588800.0],["1981-09-22",0.3005,0.3005,0.2908,0.298,5184000.0],["1981-09-23",0.298,0.3198,0.2932,0.3126,7476800.0],["1981-09-24",0.3126,0.3174,0.3029,0.3077,4921600.0],["1981-09-25",0.2956,0.2956,0.2835,0.2883,4352000.0],["1981-09-28",0.2883,0.2956,0.2811,0.2956,2676800.0],["1981-09-29",0.2956,0.298,0.2908,0.2932,1875200.0],["1981-09-30",0.2932,0.298,0.2859,0.2956,2072000.0],["1981-10-01",0.2956,0.3029,0.2908,0.298,2676800.0],["1981-10-02",0.3005,0.3126,0.3005,0.3053,2644800.0],["1981-10-05",0.3029,0.3029,0.298,0.298,1876800.0],["1981-10-06",0.298,0.298,0.2932,0.2956,974400.0],["1981-10-07",0.2956,0.298,0.2908,0.298,1438400.0],["1981-10-08",0.298,0.3005,0.2932,0.3005,2737600.0],["1981-10-09",0.3005,0.3005,0.2932,0.2956,860800.0],["1981-10-12",0.2956,0.298,0.2932,0.2932,411200.0],["1981-10-13",0.2932,0.2932,0.2883,0.2883,1768000.0],["1981-10-14",0.2883,0.2932,0.2883,0.2883,1321600.0],["1981-10-15",0.2883,0.2908,0.2883,0.2883,1134400.0],["1981-10-16",0.2883,0.2956,0.2883,0.2956,1334400.0],["1981-10-19",0.2956,0.3005,0.2908,0.298,1376000.0],["1981-10-20",0.304,0.304,0.2966,0.2966,1872000.0],["1981-10-21",0.2966,0.3015,0.2891,0.2891,1926400.0],["1981-10-22",0.2891,0.3015,0.2891,0.3015,1348800.0],["1981-10-23",0.299,0.299,0.2891,0.2916,787200.0],["1981-10-26",0.2916,0.2941,0.2891,0.2916,699200.0],["1981-10-27",0.2916,0.2966,0.2891,0.2916,1480000.0],["1981-10-28",0.2941,0.304,0.2941,0.3015,3936000.0],["1981-10-29",0.3015,0.3015,0.2966,0.299,1392000.0],["1981-10-30",0.299,0.304,0.2966,0.3015,2273600.0],["1981-11-02",0.304,0.3163,0.304,0.3114,5977600.0],["1981-11-03",0.3089,0.3089,0.304,0.3064,2932800.0],["1981-11-04",0.3064,0.3089,0.3064,0.3064,1433600.0],["1981-11-05",0.3064,0.3089,0.304,0.304,2897600.0],["1981-11-06",0.304,0.3089,0.3015,0.3064,1996800.0],["1981-11-09",0.3064,0.3114,0.3064,0.3114,3828800.0],["1981-11-10",0.3114,0.3114,0.3064,0.3089,1398400.0],["1981-11-11",0.3089,0.3089,0.304,0.3089,3371200.0],["1981-11-12",0.3089,0.3089,0.304,0.3089,3388800.0],["1981-11-13",0.3089,0.3089,0.3064,0.3064,1009600.0],["1981-11-16",0.3064,0.3089,0.3015,0.304,1934400.0],["1981-11-17",0.304,0.3089,0.304,0.3089,2371200.0],["1981-11-18",0.3064,0.3064,0.299,0.299,2772800.0],["1981-11-19",0.299,0.3015,0.299,0.3015,1438400.0],["1981-11-20",0.3015,0.3015,0.299,0.3015,4219200.0],["1981-11-23",0.3015,0.304,0.2966,0.299,2518400.0],["1981-11-24",0.299,0.304,0.299,0.3015,1686400.0],["1981-11-25",0.3015,0.3089,0.3015,0.3064,3499200.0],["1981-11-27",0.3064,0.3089,0.3064,0.3089,827200.0],["1981-11-30",0.3089,0.3089,0.304,0.3089,3937600.0],["1981-12-01",0.3089,0.3089,0.3064,0.3064,798400.0],["1981-12-02",0.3064,0.3114,0.304,0.304,2011200.0],["1981-12-03",0.304,0.3213,0.304,0.3188,6014400.0],["1981-12-04",0.3188,0.3336,0.3188,0.3188,2177600.0],["1981-12-07",0.3188,0.3188,0.3139,0.3139,1166400.0],["1981-12-08",0.3139,0.3188,0.3114,0.3188,1315200.0],["1981-12-09",0.3188,0.3237,0.3163,0.3213,3334400.0],["1981-12-10",0.3213,0.3237,0.3163,0.3237,3398400.0],["1981-12-11",0.3213,0.3213,0.3188,0.3213,1097600.0],["1981-12-14",0.3188,0.3188,0.3114,0.3163,4009600.0],["1981-12-15",0.3163,0.3163,0.3139,0.3163,1331200.0],["1981-12-16",0.3163,0.3163,0.3114,0.3163,1347200.0],["1981-12-17",0.3163,0.3213,0.3139,0.3163,1838400.0],["1981-12-18",0.3163,0.3213,0.299,0.3213,2153600.0],["1981-12-21",0.3213,0.3237,0.3163,0.3188,1478400.0],["1981-12-22",0.3188,0.3213,0.3188,0.3213,1046400.0],["1981-12-23",0.3213,0.3213,0.3163,0.3163,1118400.0],["1981-12-24",0.3188,0.3237,0.3188,0.3237,614400.0],["1981-12-28",0.3237,0.3361,0.3213,0.3361,5184000.0],["1981-12-29",0.3361,0.3361,0.3262,0.3287,1152000.0],["1981-12-30",0.3287,0.3311,0.3237,0.3262,1027200.0],["1981-12-31",0.3262,0.3361,0.3237,0.3311,4283200.0],["1982-01-04",0.3311,0.3336,0.3287,0.3311,1536000.0],["1982-01-05",0.3311,0.3311,0.3287,0.3287,5835200.0],["1982-01-06",0.3237,0.3262,0.3213,0.3237,1060800.0],["1982-01-07",0.3237,0.3262,0.3213,0.3237,691200.0],["1982-01-08",0.3287,0.3336,0.3237,0.3287,3819200.0],["1982-01-11",0.3287,0.3311,0.3237,0.3237,2544000.0],["1982-01-12",0.3262,0.3262,0.3237,0.3262,2352000.0],["1982-01-13",0.3262,0.3311,0.3213,0.3237,2132800.0],["1982-01-14",0.3237,0.3262,0.3188,0.3237,2131200.0],["1982-01-15",0.3237,0.3262,0.3213,0.3213,1988800.0],["1982-01-18",0.3262,0.3311,0.3188,0.3311,2812800.0],["1982-01-19",0.3271,0.3322,0.3221,0.3246,1364800.0],["1982-01-20",0.3296,0.3347,0.3246,0.3347,1678400.0],["1982-01-21",0.3397,0.3397,0.3322,0.3397,3040000.0],["1982-01-22",0.3372,0.3397,0.3322,0.3347,4952000.0],["1982-01-25",0.3347,0.3372,0.3296,0.3372,1417600.0],["1982-01-26",0.3347,0.3347,0.3322,0.3347,1612800.0],["1982-01-27",0.3322,0.3347,0.3296,0.3347,2488000.0],["1982-01-28",0.3347,0.3372,0.3296,0.3372,1294400.0],["1982-01-29",0.3422,0.3473,0.3347,0.3422,6270400.0],["1982-02-01",0.3372,0.3397,0.3322,0.3347,2393600.0],["1982-02-02",0.3397,0.3422,0.3347,0.3422,5763200.0],["1982-02-03",0.3498,0.3573,0.3422,0.3548,12569600.0],["1982-02-04",0.3573,0.3649,0.3498,0.3573,11379200.0],["1982-02-05",0.3649,0.3674,0.3598,0.3649,6948800.0],["1982-02-08",0.3598,0.3624,0.3573,0.3573,2982400.0],["1982-02-09",0.3548,0.3573,0.3498,0.3548,2612800.0],["1982-02-10",0.3598,0.3624,0.3548,0.3598,2516800.0],["1982-02-11",0.3548,0.3598,0.3498,0.3523,1752000.0],["1982-02-12",0.3548,0.3548,0.3523,0.3548,955200.0],["1982-02-16",0.3523,0.3548,0.3473,0.3548,2264000.0],["1982-02-17",0.3598,0.3624,0.3573,0.3598,5712000.0],["1982-02-18",0.3598,0.3649,0.3548,0.3573,4395200.0],["1982-02-19",0.3573,0.3598,0.3523,0.3548,2889600.0],["1982-02-22",0.3498,0.3598,0.3397,0.3498,2534400.0],["1982-02-23",0.3498,0.3523,0.3473,0.3498,1784000.0],["1982-02-24",0.3523,0.3548,0.3473,0.3548,2403200.0],["1982-02-25",0.3598,0.3624,0.3548,0.3624,3899200.0],["1982-02-26",0.3573,0.3598,0.3548,0.3573,942400.0],["1982-03-01",0.3573,0.3624,0.3523,0.3624,3958400.0],["1982-03-02",0.3674,0.3749,0.3598,0.3624,4364800.0],["1982-03-03",0.3724,0.38,0.3624,0.3749,8833600.0],["1982-03-04",0.3825,0.3925,0.3724,0.3749,7516800.0],["1982-03-05",0.3699,0.3774,0.3624,0.3674,3454400.0],["1982-03-08",0.3624,0.3724,0.3523,0.3548,3512000.0],["1982-03-09",0.3548,0.3649,0.3422,0.3649,5457600.0],["1982-03-10",0.3573,0.3624,0.3498,0.3523,2862400.0],["1982-03-11",0.3548,0.3573,0.3498,0.3573,1747200.0],["1982-03-12",0.3523,0.3573,0.3447,0.3498,1523200.0],["1982-03-15",0.3447,0.3473,0.3397,0.3422,2724800.0],["1982-03-16",0.3473,0.3523,0.3397,0.3473,4259200.0],["1982-03-17",0.3548,0.3598,0.3473,0.3598,3876800.0],["1982-03-18",0.3649,0.3674,0.3598,0.3649,7412800.0],["1982-03-19",0.3674,0.3699,0.3624,0.3649,4801600.0],["1982-03-22",0.3724,0.3749,0.3674,0.3724,4057600.0],["1982-03-23",0.3674,0.3724,0.3624,0.3674,2512000.0],["1982-03-24",0.3674,0.3699,0.3624,0.3649,2064000.0],["1982-03-25",0.3624,0.3649,0.3598,0.3624,2984000.0],["1982-03-26",0.3598,0.3624,0.3573,0.3624,1616000.0],["1982-03-29",0.3674,0.3699,0.3624,0.3699,3084800.0],["1982-03-30",0.3674,0.3699,0.3649,0.3649,1128000.0],["1982-03-31",0.3674,0.3699,0.3624,0.3674,3016000.0],["1982-04-01",0.3749,0.3825,0.3649,0.3774,4934400.0],["1982-04-02",0.3774,0.38,0.3724,0.3724,2846400.0],["1982-04-05",0.3774,0.38,0.3724,0.3774,1667200.0],["1982-04-06",0.38,0.385,0.3749,0.3825,2961600.0],["1982-04-07",0.38,0.3825,0.3774,0.3774,1032000.0],["1982-04-08",0.38,0.3825,0.3774,0.38,2257600.0],["1982-04-12",0.3774,0.38,0.3749,0.38,1348800.0],["1982-04-13",0.3774,0.38,0.3749,0.3774,2736000.0],["1982-04-14",0.3749,0.3774,0.3724,0.3724,2667200.0],["1982-04-15",0.3749,0.3749,0.3724,0.3724,828800.0],["1982-04-16",0.3749,0.3774,0.3699,0.3724,654400.0],["1982-04-19",0.3774,0.3825,0.3724,0.3825,1731200.0],["1982-04-20",0.3784,0.3835,0.3733,0.3733,3136000.0],["1982-04-21",0.3758,0.3784,0.3707,0.3758,1704000.0],["1982-04-22",0.3784,0.3809,0.3733,0.3784,1460800.0],["1982-04-23",0.3835,0.3861,0.3784,0.3835,2390400.0],["1982-04-26",0.3861,0.3912,0.3809,0.3886,4910400.0],["1982-04-27",0.3861,0.3886,0.3809,0.3886,2705600.0],["1982-04-28",0.3835,0.3861,0.3784,0.3809,1233600.0],["1982-04-29",0.3784,0.3809,0.3733,0.3758,1280000.0],["1982-04-30",0.3784,0.3809,0.3733,0.3758,1073600.0],["1982-05-03",0.3758,0.3784,0.3733,0.3758,852800.0],["1982-05-04",0.3784,0.3809,0.3733,0.3784,1225600.0],["1982-05-05",0.3758,0.3784,0.3707,0.3707,1076800.0],["1982-05-06",0.3758,0.3784,0.3707,0.3784,1694400.0],["1982-05-07",0.3758,0.3784,0.3733,0.3733,1099200.0],["1982-05-10",0.3733,0.3758,0.3707,0.3707,937600.0],["1982-05-11",0.3682,0.3733,0.3631,0.3682,1324800.0],["1982-05-12",0.3758,0.3861,0.3656,0.3656,928000.0],["1982-05-13",0.3758,0.3861,0.3656,0.3656,801600.0],["1982-05-14",0.3656,0.3682,0.3631,0.3656,1321600.0],["1982-05-17",0.3631,0.3656,0.3579,0.3631,2092800.0],["1982-05-18",0.3605,0.3656,0.3554,0.3631,3857600.0],["1982-05-19",0.3631,0.3656,0.3579,0.3579,841600.0],["1982-05-20",0.3605,0.3631,0.3554,0.3554,758400.0],["1982-05-21",0.3579,0.3605,0.3528,0.3554,2225600.0],["1982-05-24",0.3579,0.3605,0.3528,0.3579,1046400.0],["1982-05-25",0.3554,0.3579,0.3528,0.3528,500800.0],["1982-05-26",0.3528,0.3554,0.3477,0.3503,1358400.0],["1982-05-27",0.3528,0.3579,0.3477,0.3528,1382400.0],["1982-05-28",0.3554,0.3579,0.3528,0.3579,1449600.0],["1982-06-01",0.3554,0.3579,0.3528,0.3528,676800.0],["1982-06-02",0.3554,0.3579,0.3503,0.3579,1696000.0],["1982-06-03",0.3554,0.3579,0.3528,0.3579,1179200.0],["1982-06-04",0.3503,0.3554,0.3426,0.3477,3896000.0],["1982-06-07",0.3452,0.3503,0.3375,0.3375,1732800.0],["1982-06-08",0.34,0.3426,0.3349,0.34,1937600.0],["1982-06-09",0.3426,0.3452,0.3375,0.3426,2432000.0],["1982-06-10",0.3477,0.3528,0.3426,0.3503,1870400.0],["1982-06-11",0.3554,0.3579,0.3528,0.3579,3144000.0],["1982-06-14",0.3579,0.3579,0.3554,0.3579,1094400.0],["1982-06-15",0.3579,0.3605,0.3528,0.3554,1062400.0],["1982-06-16",0.3579,0.3605,0.3554,0.3579,1344000.0],["1982-06-17",0.3528,0.3554,0.3503,0.3528,1334400.0],["1982-06-18",0.3528,0.3554,0.3477,0.3503,1662400.0],["1982-06-21",0.3426,0.3477,0.3375,0.34,633600.0],["1982-06-22",0.3477,0.3528,0.34,0.3528,2676800.0],["1982-06-23",0.3503,0.3528,0.3452,0.3503,2588800.0],["1982-06-24",0.3579,0.3631,0.3503,0.3579,4384000.0],["1982-06-25",0.3579,0.3605,0.3554,0.3554,2454400.0],["1982-06-28",0.3554,0.3579,0.3528,0.3554,804800.0],["1982-06-29",0.3579,0.3605,0.3528,0.3554,2428800.0],["1982-06-30",0.3503,0.3554,0.3452,0.3452,2758400.0],["1982-07-01",0.3503,0.3528,0.3477,0.3503,900800.0],["1982-07-02",0.3477,0.3503,0.3452,0.3503,640000.0],["1982-07-06",0.3477,0.3503,0.3452,0.3503,1558400.0],["1982-07-07",0.3503,0.3503,0.3477,0.3503,1052800.0],["1982-07-08",0.3452,0.3477,0.34,0.3477,1798400.0],["1982-07-09",0.3503,0.3554,0.3426,0.3426,1915200.0],["1982-07-12",0.3579,0.3605,0.3528,0.3528,1737600.0],["1982-07-13",0.3554,0.3579,0.3528,0.3554,1531200.0],["1982-07-14",0.3579,0.3605,0.3528,0.3528,1737600.0],["1982-07-15",0.3554,0.3579,0.3528,0.3528,2982400.0],["1982-07-16",0.3579,0.3605,0.3528,0.3605,2689600.0],["1982-07-19",0.3682,0.3707,0.3656,0.3682,8444800.0],["1982-07-20",0.3692,0.3744,0.3614,0.3744,4228800.0],["1982-07-21",0.377,0.3796,0.3718,0.3718,6377600.0],["1982-07-22",0.3718,0.3744,0.3692,0.3718,937600.0],["1982-07-23",0.3692,0.3718,0.3666,0.3692,1195200.0],["1982-07-26",0.364,0.3692,0.3588,0.3614,6696000.0],["1982-07-27",0.3666,0.3666,0.364,0.3666,1475200.0],["1982-07-28",0.364,0.3666,0.3614,0.364,1696000.0],["1982-07-29",0.3614,0.364,0.3562,0.3588,3921600.0],["1982-07-30",0.3536,0.3614,0.3458,0.351,915200.0],["1982-08-02",0.351,0.3536,0.3458,0.351,670400.0],["1982-08-03",0.3588,0.3614,0.3562,0.3588,1715200.0],["1982-08-04",0.3536,0.3562,0.3484,0.351,697600.0],["1982-08-05",0.351,0.3536,0.3484,0.3484,686400.0],["1982-08-06",0.3536,0.3562,0.3484,0.351,780800.0],["1982-08-09",0.351,0.3562,0.3458,0.3536,905600.0],["1982-08-10",0.351,0.3562,0.3458,0.3458,7940800.0],["1982-08-11",0.3432,0.3484,0.338,0.338,2867200.0],["1982-08-12",0.338,0.3406,0.3354,0.338,2764800.0],["1982-08-13",0.3406,0.3432,0.3354,0.338,910400.0],["1982-08-16",0.338,0.3432,0.3328,0.338,1800000.0],["1982-08-17",0.351,0.3614,0.338,0.3614,2267200.0],["1982-08-18",0.3588,0.3666,0.3484,0.3484,3876800.0],["1982-08-19",0.3562,0.3588,0.351,0.3562,3294400.0],["1982-08-20",0.3588,0.3614,0.3536,0.3588,2961600.0],["1982-08-23",0.3666,0.3718,0.3588,0.3718,4668800.0],["1982-08-24",0.3718,0.377,0.3666,0.3744,7644800.0],["1982-08-25",0.377,0.3796,0.3718,0.377,9028800.0],["1982-08-26",0.3848,0.39,0.377,0.3822,7915200.0],["1982-08-27",0.377,0.3822,0.3718,0.3744,7134400.0],["1982-08-30",0.377,0.3796,0.3718,0.3796,2297600.0],["1982-08-31",0.3822,0.39,0.3744,0.3848,3409600.0],["1982-09-01",0.39,0.3926,0.3848,0.3874,2960000.0],["1982-09-02",0.39,0.3926,0.3848,0.39,1948800.0],["1982-09-03",0.3926,0.3952,0.3874,0.3926,6636800.0],["1982-09-07",0.3926,0.3978,0.3848,0.3952,4516800.0],["1982-09-08",0.403,0.4108,0.3926,0.3978,7712000.0],["1982-09-09",0.4004,0.4056,0.3926,0.3926,3467200.0],["1982-09-10",0.39,0.3926,0.3874,0.3926,1454400.0],["1982-09-13",0.39,0.3952,0.3848,0.3952,952000.0],["1982-09-14",0.3952,0.4004,0.39,0.3926,1691200.0],["1982-09-15",0.3926,0.3952,0.39,0.3952,2172800.0],["1982-09-16",0.3978,0.403,0.39,0.3952,4433600.0],["1982-09-17",0.403,0.4082,0.3952,0.3952,4768000.0],["1982-09-20",0.3926,0.3952,0.3874,0.3926,1326400.0],["1982-09-21",0.3952,0.3978,0.39,0.3926,4043200.0],["1982-09-22",0.4004,0.4056,0.3926,0.3952,4094400.0],["1982-09-23",0.3926,0.3952,0.3874,0.39,4040000.0],["1982-09-24",0.39,0.3926,0.3848,0.39,2360000.0],["1982-09-27",0.39,0.3926,0.3874,0.3926,1219200.0],["1982-09-28",0.3874,0.4004,0.3744,0.3952,3704000.0],["1982-09-29",0.3978,0.4004,0.3926,0.3952,4729600.0],["1982-09-30",0.3978,0.4004,0.3952,0.3978,3572800.0],["1982-10-01",0.4056,0.416,0.3926,0.4082,10027200.0],["1982-10-04",0.4056,0.4082,0.4004,0.403,4859200.0],["1982-10-05",0.4082,0.4108,0.403,0.4056,3843200.0],["1982-10-06",0.4108,0.4186,0.403,0.416,4664000.0],["1982-10-07",0.4368,0.4472,0.4238,0.4316,7929600.0],["1982-10-08",0.4342,0.4446,0.4238,0.429,8678400.0],["1982-10-11",0.4394,0.4446,0.4316,0.4368,7476800.0],["1982-10-12",0.4368,0.4446,0.4212,0.429,9401600.0],["1982-10-13",0.429,0.4368,0.4264,0.4342,6267200.0],["1982-10-14",0.4316,0.4368,0.4264,0.429,2894400.0],["1982-10-15",0.4238,0.429,0.4186,0.429,1652800.0],["1982-10-18",0.4342,0.442,0.4264,0.4394,3747200.0],["1982-10-19",0.4405,0.451,0.4273,0.4378,4811200.0],["1982-10-20",0.4405,0.4457,0.4352,0.4405,2462400.0],["1982-10-21",0.4431,0.451,0.4352,0.4405,2792000.0],["1982-10-22",0.4378,0.4431,0.4325,0.4325,3907200.0],["1982-10-25",0.4246,0.4299,0.4167,0.4246,6515200.0],["1982-10-26",0.4167,0.4246,0.4062,0.422,5097600.0],["1982-10-27",0.422,0.4299,0.4141,0.4194,3772800.0],["1982-10-28",0.4273,0.4299,0.422,0.422,2499200.0],["1982-10-29",0.4167,0.4246,0.4062,0.4246,1680000.0],["1982-11-01",0.4246,0.4273,0.4194,0.422,2825600.0],["1982-11-02",0.4325,0.4405,0.4246,0.4405,7982400.0],["1982-11-03",0.4484,0.4536,0.4405,0.4536,7449600.0],["1982-11-04",0.4484,0.4589,0.4378,0.4405,11747200.0],["1982-11-05",0.4405,0.451,0.4273,0.451,3715200.0],["1982-11-08",0.451,0.4589,0.4431,0.4536,5979200.0],["1982-11-09",0.4642,0.4695,0.4589,0.4642,7984000.0],["1982-11-10",0.4695,0.4747,0.4642,0.4668,6563200.0],["1982-11-11",0.4668,0.4721,0.4589,0.4695,5097600.0],["1982-11-12",0.4747,0.4774,0.4695,0.4695,3796800.0],["1982-11-15",0.4668,0.4695,0.4616,0.4642,3355200.0],["1982-11-16",0.451,0.4536,0.4484,0.4484,3792000.0],["1982-11-17",0.451,0.4563,0.4457,0.4484,2289600.0],["1982-11-18",0.4431,0.4484,0.4378,0.4405,5372800.0],["1982-11-19",0.4405,0.4431,0.4352,0.4378,3161600.0],["1982-11-22",0.4352,0.4405,0.4273,0.4299,1787200.0],["1982-11-23",0.4352,0.4405,0.4273,0.4405,1852800.0],["1982-11-24",0.4378,0.4431,0.4325,0.4378,1867200.0],["1982-11-26",0.4431,0.4457,0.4378,0.4405,1726400.0],["1982-11-29",0.4299,0.4405,0.4167,0.4194,3796800.0],["1982-11-30",0.4299,0.4378,0.4194,0.4378,4619200.0],["1982-12-01",0.4457,0.4484,0.4405,0.4405,4310400.0],["1982-12-02",0.4457,0.451,0.4405,0.4431,2833600.0],["1982-12-03",0.4484,0.451,0.4431,0.4457,1681600.0],["1982-12-06",0.451,0.4589,0.4431,0.4563,1982400.0],["1982-12-07",0.4695,0.4721,0.4642,0.4695,4137600.0],["1982-12-08",0.4642,0.4695,0.4589,0.4589,3169600.0],["1982-12-09",0.4405,0.4484,0.4325,0.4325,2446400.0],["1982-12-10",0.4299,0.4325,0.4246,0.4325,2091200.0],["1982-12-13",0.4325,0.4378,0.4273,0.4378,1859200.0],["1982-12-14",0.4273,0.4457,0.4088,0.4141,2633600.0],["1982-12-15",0.4114,0.4194,0.4035,0.4062,3307200.0],["1982-12-16",0.4088,0.4167,0.4009,0.4062,5412800.0],["1982-12-17",0.4141,0.422,0.4062,0.422,3297600.0],["1982-12-20",0.422,0.4273,0.4167,0.422,2643200.0],["1982-12-21",0.422,0.4246,0.4167,0.4246,3158400.0],["1982-12-22",0.422,0.4246,0.4167,0.4194,1371200.0],["1982-12-23",0.4114,0.4167,0.4062,0.4062,2745600.0],["1982-12-27",0.4141,0.4194,0.4062,0.4167,5145600.0],["1982-12-28",0.4194,0.4246,0.4114,0.4167,2411200.0],["1982-12-29",0.4194,0.422,0.4141,0.4141,1628800.0],["1982-12-30",0.4141,0.4194,0.4088,0.4088,1062400.0],["1982-12-31",0.4114,0.4141,0.4062,0.4141,1564800.0],["1983-01-03",0.4114,0.4167,0.4035,0.4062,2835200.0],["1983-01-04",0.4167,0.422,0.4088,0.422,2022400.0],["1983-01-05",0.4167,0.422,0.4088,0.4088,5169600.0],["1983-01-06",0.4141,0.4167,0.4088,0.4114,2768000.0],["1983-01-07",0.4141,0.4194,0.4088,0.4088,6217600.0],["1983-01-10",0.4141,0.4194,0.4088,0.4194,4174400.0],["1983-01-11",0.422,0.4246,0.4167,0.422,3536000.0],["1983-01-12",0.4246,0.4273,0.422,0.4246,10163200.0],["1983-01-13",0.422,0.4273,0.4167,0.4194,3065600.0],["1983-01-14",0.4246,0.4325,0.4167,0.4299,6020800.0],["1983-01-17",0.4352,0.4431,0.4273,0.4431,4705600.0],["1983-01-18",0.4431,0.4484,0.4378,0.4457,2736000.0],["1983-01-19",0.4522,0.4548,0.4468,0.4548,7352000.0],["1983-01-20",0.4441,0.4522,0.4361,0.4388,6070400.0],["1983-01-21",0.4308,0.4388,0.4201,0.4254,2606400.0],["1983-01-24",0.4147,0.4201,0.4093,0.4174,3924800.0],["1983-01-25",0.4201,0.4254,0.4147,0.4227,2249600.0],["1983-01-26",0.4174,0.4254,0.4093,0.4174,2248000.0],["1983-01-27",0.4254,0.4308,0.4174,0.4281,3857600.0],["1983-01-28",0.4334,0.4415,0.4227,0.4254,6110400.0],["1983-01-31",0.4227,0.4254,0.4174,0.4227,3708800.0],["1983-02-01",0.4227,0.4281,0.4174,0.4201,2363200.0],["1983-02-02",0.4174,0.4201,0.412,0.4201,1563200.0],["1983-02-03",0.4201,0.4254,0.4147,0.4174,2296000.0],["1983-02-04",0.4227,0.4281,0.4174,0.4281,3179200.0],["1983-02-07",0.4308,0.4361,0.4254,0.4334,5416000.0],["1983-02-08",0.4254,0.4334,0.4174,0.4227,4169600.0],["1983-02-09",0.4174,0.4227,0.412,0.4174,3668800.0],["1983-02-10",0.4201,0.4254,0.4147,0.4227,3488000.0],["1983-02-11",0.4227,0.4281,0.4147,0.4227,2857600.0],["1983-02-14",0.4227,0.4254,0.4174,0.4201,3092800.0],["1983-02-15",0.4227,0.4254,0.4174,0.4227,4318400.0],["1983-02-16",0.4227,0.4227,0.4201,0.4227,2539200.0],["1983-02-17",0.4201,0.4227,0.4174,0.4201,2472000.0],["1983-02-18",0.4227,0.4254,0.4174,0.4254,3360000.0],["1983-02-22",0.4174,0.4254,0.4093,0.4093,3440000.0],["1983-02-23",0.412,0.4174,0.4067,0.4174,10803200.0],["1983-02-24",0.4254,0.4334,0.4174,0.4308,11083200.0],["1983-02-25",0.4334,0.4388,0.4281,0.4334,3680000.0],["1983-02-28",0.4334,0.4361,0.4281,0.4308,2595200.0],["1983-03-01",0.4361,0.4388,0.4308,0.4388,2089600.0],["1983-03-02",0.4415,0.4468,0.4334,0.4388,7040000.0],["1983-03-03",0.4334,0.4388,0.4281,0.4308,7236800.0],["1983-03-04",0.4281,0.4334,0.4227,0.4308,5830400.0],["1983-03-07",0.4308,0.4334,0.4254,0.4281,4412800.0],["1983-03-08",0.4281,0.4308,0.4227,0.4281,8937600.0],["1983-03-09",0.4361,0.4468,0.4227,0.4308,4980800.0],["1983-03-10",0.4308,0.4361,0.4227,0.4254,7625600.0],["1983-03-11",0.4254,0.4281,0.4227,0.4281,4032000.0],["1983-03-14",0.4281,0.4308,0.4254,0.4254,1300800.0],["1983-03-15",0.4388,0.4495,0.4281,0.4495,3788800.0],["1983-03-16",0.4602,0.4682,0.4522,0.4575,8980800.0],["1983-03-17",0.4602,0.4629,0.4575,0.4629,2892800.0],["1983-03-18",0.4682,0.4709,0.4629,0.4655,4414400.0],["1983-03-21",0.4629,0.4682,0.4575,0.4629,4356800.0],["1983-03-22",0.4655,0.4896,0.4629,0.4709,11451200.0],["1983-03-23",0.4762,0.4896,0.4762,0.4843,5673600.0],["1983-03-24",0.4896,0.5003,0.4548,0.495,5427200.0],["1983-03-25",0.495,0.4976,0.4843,0.4869,2632000.0],["1983-03-28",0.4869,0.4869,0.4816,0.4869,1595200.0],["1983-03-29",0.4896,0.4923,0.4816,0.4896,1849600.0],["1983-03-30",0.4896,0.4923,0.4843,0.4896,5572800.0],["1983-03-31",0.4896,0.4923,0.4789,0.4843,4619200.0],["1983-04-04",0.4869,0.4869,0.4736,0.4843,1768000.0],["1983-04-05",0.4896,0.4923,0.4816,0.4816,1864000.0],["1983-04-06",0.4843,0.4869,0.4736,0.4736,2017600.0],["1983-04-07",0.4736,0.4816,0.4736,0.4816,2321600.0],["1983-04-08",0.4896,0.4923,0.4843,0.4896,5931200.0],["1983-04-11",0.495,0.4976,0.4923,0.4976,2612800.0],["1983-04-12",0.4976,0.5003,0.4896,0.495,1670400.0],["1983-04-13",0.495,0.4976,0.4896,0.4923,1560000.0],["1983-04-14",0.5003,0.5003,0.4976,0.5003,1708800.0],["1983-04-15",0.5003,0.5003,0.495,0.4976,1243200.0],["1983-04-18",0.4976,0.503,0.4976,0.5003,1564800.0],["1983-04-19",0.5073,0.51,0.4964,0.4991,12958400.0],["1983-04-20",0.4964,0.5018,0.4964,0.4991,2489600.0],["1983-04-21",0.5045,0.5073,0.4937,0.4937,4542400.0],["1983-04-22",0.4991,0.5045,0.4964,0.5045,1528000.0],["1983-04-25",0.5073,0.51,0.5018,0.5073,1539200.0],["1983-04-26",0.5127,0.5181,0.5045,0.5181,2574400.0],["1983-04-27",0.5235,0.5317,0.5154,0.5317,3790400.0],["1983-04-28",0.5425,0.5507,0.5317,0.5507,10113600.0],["1983-04-29",0.5425,0.5507,0.5344,0.5371,3116800.0],["1983-05-02",0.5262,0.5398,0.51,0.5154,7644800.0],["1983-05-03",0.5154,0.5235,0.5154,0.5181,3913600.0],["1983-05-04",0.5154,0.5235,0.5045,0.5127,3888000.0],["1983-05-05",0.5181,0.5208,0.5127,0.5154,2348800.0],["1983-05-06",0.5127,0.5154,0.51,0.5127,2630400.0],["1983-05-09",0.5127,0.5154,0.51,0.5154,2688000.0],["1983-05-10",0.5154,0.5208,0.5127,0.5154,4668800.0],["1983-05-11",0.5154,0.5154,0.5045,0.51,3864000.0],["1983-05-12",0.51,0.51,0.5073,0.51,1043200.0],["1983-05-13",0.5073,0.51,0.5018,0.5018,1411200.0],["1983-05-16",0.4883,0.4937,0.4801,0.491,4880000.0],["1983-05-17",0.4937,0.5018,0.4856,0.4991,2537600.0],["1983-05-18",0.4991,0.5018,0.4937,0.4937,3483200.0],["1983-05-19",0.4883,0.4937,0.4883,0.4883,1547200.0],["1983-05-20",0.4856,0.4883,0.4774,0.4856,2313600.0],["1983-05-23",0.4828,0.4856,0.4774,0.4828,2750400.0],["1983-05-24",0.4883,0.4883,0.4774,0.4828,3193600.0],["1983-05-25",0.4856,0.4991,0.4828,0.4991,3528000.0],["1983-05-26",0.4991,0.4991,0.4883,0.4883,1680000.0],["1983-05-27",0.4883,0.4937,0.4856,0.4937,2348800.0],["1983-05-31",0.4937,0.5045,0.491,0.5018,4696000.0],["1983-06-01",0.4964,0.5018,0.4964,0.4991,2003200.0],["1983-06-02",0.5018,0.5045,0.4937,0.4937,3003200.0],["1983-06-03",0.4964,0.5045,0.491,0.4991,2078400.0],["1983-06-06",0.5045,0.5127,0.4964,0.51,3739200.0],["1983-06-07",0.5154,0.5154,0.4964,0.4991,2724800.0],["1983-06-08",0.4964,0.4991,0.4801,0.4828,1776000.0],["1983-06-09",0.4828,0.491,0.4801,0.4828,4518400.0],["1983-06-10",0.4856,0.491,0.4801,0.4828,5667200.0],["1983-06-13",0.4883,0.4883,0.4801,0.4801,4931200.0],["1983-06-14",0.4828,0.4828,0.472,0.4801,5814400.0],["1983-06-15",0.4828,0.4828,0.4774,0.4801,3028800.0],["1983-06-16",0.4828,0.4883,0.4774,0.4856,8676800.0],["1983-06-17",0.4856,0.4856,0.4693,0.4774,4595200.0],["1983-06-20",0.4801,0.4801,0.472,0.4747,3140800.0],["1983-06-21",0.4747,0.4991,0.472,0.4964,4452800.0],["1983-06-22",0.4964,0.5018,0.4883,0.4937,3481600.0],["1983-06-23",0.491,0.4991,0.491,0.4991,1291200.0],["1983-06-24",0.4991,0.5073,0.4964,0.5018,5315200.0],["1983-06-27",0.4964,0.4964,0.491,0.4937,3448000.0],["1983-06-28",0.4937,0.4991,0.491,0.491,3723200.0],["1983-06-29",0.491,0.4991,0.4883,0.4991,3153600.0],["1983-06-30",0.4964,0.5018,0.4937,0.5018,3513600.0],["1983-07-01",0.5018,0.5045,0.491,0.4991,5260800.0],["1983-07-05",0.4937,0.4964,0.4828,0.491,2076800.0],["1983-07-06",0.4937,0.4937,0.4774,0.4883,1353600.0],["1983-07-07",0.4856,0.4856,0.472,0.4801,7672000.0],["1983-07-08",0.4801,0.4828,0.4774,0.4801,1568000.0],["1983-07-11",0.4774,0.4856,0.4774,0.4828,3059200.0],["1983-07-12",0.4856,0.491,0.4801,0.4883,4635200.0],["1983-07-13",0.491,0.4991,0.4856,0.4991,2257600.0],["1983-07-14",0.4991,0.5045,0.4937,0.4964,2777600.0],["1983-07-15",0.4937,0.4964,0.4856,0.4883,1896000.0],["1983-07-18",0.4828,0.4937,0.4801,0.4856,6433600.0],["1983-07-19",0.4843,0.4899,0.4761,0.4816,8800000.0],["1983-07-20",0.4843,0.4899,0.4788,0.4816,1956800.0],["1983-07-21",0.4816,0.4843,0.4733,0.4816,3512000.0],["1983-07-22",0.4788,0.4816,0.4761,0.4788,1123200.0],["1983-07-25",0.4788,0.5036,0.4706,0.4981,4803200.0],["1983-07-26",0.4981,0.4981,0.4816,0.4871,9200000.0],["1983-07-27",0.4843,0.4871,0.4788,0.4816,3068800.0],["1983-07-28",0.4816,0.4843,0.4733,0.4761,2820800.0],["1983-07-29",0.4651,0.4761,0.4651,0.4733,2779200.0],["1983-08-01",0.4678,0.4733,0.4678,0.4706,2366400.0],["1983-08-02",0.4733,0.4733,0.4596,0.4623,2497600.0],["1983-08-03",0.4596,0.4651,0.4513,0.4651,2449600.0],["1983-08-04",0.4623,0.4651,0.4513,0.4596,2168000.0],["1983-08-05",0.4596,0.4596,0.4513,0.4541,1771200.0],["1983-08-08",0.4541,0.4541,0.4431,0.4486,2870400.0],["1983-08-09",0.4513,0.4678,0.4486,0.4623,3084800.0],["1983-08-10",0.4623,0.4651,0.4541,0.4541,2238400.0],["1983-08-11",0.4568,0.4733,0.4541,0.4678,7648000.0],["1983-08-12",0.4706,0.4788,0.4706,0.4761,2500800.0],["1983-08-15",0.4788,0.4843,0.4761,0.4816,2926400.0],["1983-08-16",0.4788,0.4816,0.4651,0.4678,3940800.0],["1983-08-17",0.4623,0.4651,0.4541,0.4623,3366400.0],["1983-08-18",0.4651,0.4651,0.4513,0.4541,2284800.0],["1983-08-19",0.4541,0.4568,0.4513,0.4541,1721600.0],["1983-08-22",0.4568,0.4596,0.4541,0.4568,1665600.0],["1983-08-23",0.4541,0.4568,0.4486,0.4541,1692800.0],["1983-08-24",0.4541,0.4568,0.4513,0.4541,1982400.0],["1983-08-25",0.4568,0.4706,0.4458,0.4651,4878400.0],["1983-08-26",0.4651,0.4706,0.4623,0.4651,3632000.0],["1983-08-29",0.4623,0.4678,0.4623,0.4651,510400.0],["1983-08-30",0.4623,0.4706,0.4623,0.4706,2036800.0],["1983-08-31",0.4678,0.4788,0.4678,0.4733,2811200.0],["1983-09-01",0.4678,0.4706,0.4596,0.4623,1806400.0],["1983-09-02",0.4623,0.4678,0.4596,0.4623,974400.0],["1983-09-06",0.4678,0.4706,0.4651,0.4706,985600.0],["1983-09-07",0.4706,0.4761,0.4651,0.4761,2427200.0],["1983-09-08",0.4788,0.4871,0.4761,0.4843,8537600.0],["1983-09-09",0.4816,0.4899,0.4816,0.4843,5801600.0],["1983-09-12",0.4843,0.4954,0.4706,0.4733,4521600.0],["1983-09-13",0.4706,0.4788,0.4678,0.4761,3627200.0],["1983-09-14",0.4733,0.4871,0.4651,0.4871,7987200.0],["1983-09-15",0.4843,0.4899,0.4788,0.4843,3686400.0],["1983-09-16",0.4816,0.4954,0.4816,0.4926,7296000.0],["1983-09-19",0.4954,0.4981,0.4871,0.4981,4339200.0],["1983-09-20",0.5036,0.5174,0.5009,0.5174,8300800.0],["1983-09-21",0.5146,0.5256,0.5064,0.5256,7092800.0],["1983-09-22",0.5229,0.5229,0.5174,0.5174,5339200.0],["1983-09-23",0.5146,0.5146,0.5036,0.5064,2264000.0],["1983-09-26",0.5146,0.5174,0.5036,0.5174,1624000.0],["1983-09-27",0.5146,0.5146,0.5064,0.5119,1270400.0],["1983-09-28",0.5091,0.5119,0.5036,0.5064,1272000.0],["1983-09-29",0.5036,0.5174,0.5009,0.5119,3462400.0],["1983-09-30",0.5119,0.5201,0.5091,0.5174,2012800.0],["1983-10-03",0.5174,0.5284,0.5119,0.5201,9787200.0],["1983-10-04",0.5229,0.5284,0.5201,0.5284,3704000.0],["1983-10-05",0.5256,0.5339,0.5201,0.5339,3184000.0],["1983-10-06",0.5339,0.5476,0.5311,0.5394,4046400.0],["1983-10-07",0.5394,0.5449,0.5366,0.5421,2808000.0],["1983-10-10",0.5421,0.5476,0.5394,0.5476,3960000.0],["1983-10-11",0.5421,0.5449,0.5284,0.5311,3481600.0],["1983-10-12",0.5311,0.5366,0.5256,0.5256,2049600.0],["1983-10-13",0.5284,0.5339,0.5256,0.5339,2875200.0],["1983-10-14",0.5366,0.5476,0.5339,0.5476,4500800.0],["1983-10-17",0.5449,0.5476,0.5421,0.5476,3235200.0],["1983-10-18",0.5476,0.5476,0.5366,0.5394,2140800.0],["1983-10-19",0.5354,0.5465,0.5159,0.5354,17075200.0],["1983-10-20",0.5298,0.5354,0.5298,0.5326,1790400.0],["1983-10-21",0.5354,0.5354,0.5186,0.5214,3179200.0],["1983-10-24",0.5103,0.5186,0.5047,0.5186,3097600.0],["1983-10-25",0.5186,0.5214,0.5103,0.5186,1638400.0],["1983-10-26",0.5159,0.5186,0.5103,0.5131,1244800.0],["1983-10-27",0.5131,0.5159,0.5103,0.5159,1668800.0],["1983-10-28",0.5131,0.5186,0.5075,0.5103,1358400.0],["1983-10-31",0.5131,0.5186,0.5103,0.5186,2192000.0],["1983-11-01",0.5131,0.5354,0.5131,0.5354,3540800.0],["1983-11-02",0.5354,0.5382,0.5242,0.5354,11440000.0],["1983-11-03",0.5326,0.5354,0.5242,0.527,1312000.0],["1983-11-04",0.527,0.527,0.5186,0.5242,1971200.0],["1983-11-07",0.5214,0.5242,0.5159,0.5159,889600.0],["1983-11-08",0.5186,0.5214,0.5159,0.5186,614400.0],["1983-11-09",0.5186,0.5186,0.5131,0.5186,1179200.0],["1983-11-10",0.5186,0.5214,0.5075,0.5103,1508800.0],["1983-11-11",0.5075,0.5131,0.5075,0.5075,947200.0],["1983-11-14",0.5103,0.5242,0.5075,0.5242,2673600.0],["1983-11-15",0.5186,0.5298,0.5186,0.5242,1518400.0],["1983-11-16",0.527,0.5354,0.5186,0.5242,1910400.0],["1983-11-17",0.5214,0.5326,0.5159,0.5326,2161600.0],["1983-11-18",0.5326,0.5354,0.5298,0.5326,4737600.0],["1983-11-21",0.5326,0.5354,0.5298,0.5298,1425600.0],["1983-11-22",0.5298,0.5354,0.527,0.5326,1656000.0],["1983-11-23",0.5354,0.5382,0.527,0.5298,2038400.0],["1983-11-25",0.527,0.5326,0.527,0.5298,808000.0],["1983-11-28",0.527,0.5298,0.5159,0.5186,1708800.0],["1983-11-29",0.5214,0.5298,0.5159,0.5298,1302400.0],["1983-11-30",0.5382,0.5382,0.5159,0.527,2288000.0],["1983-12-01",0.5214,0.527,0.5159,0.5214,1628800.0],["1983-12-02",0.5242,0.5242,0.5075,0.5103,1107200.0],["1983-12-05",0.5047,0.527,0.5019,0.5075,1068800.0],["1983-12-06",0.5047,0.5186,0.5047,0.5186,1172800.0],["1983-12-07",0.5214,0.5242,0.5019,0.5047,5688000.0],["1983-12-08",0.5047,0.5075,0.4991,0.5047,1476800.0],["1983-12-09",0.5019,0.5047,0.4935,0.4935,696000.0],["1983-12-12",0.4963,0.4991,0.4824,0.4852,8147200.0],["1983-12-13",0.4824,0.4852,0.474,0.4768,5982400.0],["1983-12-14",0.4796,0.4824,0.474,0.474,1368000.0],["1983-12-15",0.4796,0.4908,0.474,0.4852,3131200.0],["1983-12-16",0.4824,0.488,0.4768,0.4852,2008000.0],["1983-12-19",0.488,0.4935,0.4852,0.4935,616000.0],["1983-12-20",0.4908,0.4963,0.4852,0.488,1235200.0],["1983-12-21",0.4796,0.4908,0.4768,0.488,995200.0],["1983-12-22",0.488,0.4908,0.4824,0.488,1913600.0],["1983-12-23",0.488,0.488,0.4824,0.488,771200.0],["1983-12-27",0.488,0.488,0.4824,0.488,1008000.0],["1983-12-28",0.488,0.488,0.4712,0.4852,1544000.0],["1983-12-29",0.4824,0.4852,0.4768,0.4824,2038400.0],["1983-12-30",0.4796,0.4824,0.474,0.4796,4203200.0],["1984-01-03",0.4796,0.4852,0.4768,0.4796,1616000.0],["1984-01-04",0.4796,0.4991,0.4796,0.4963,3537600.0],["1984-01-05",0.4991,0.5103,0.4963,0.5103,3366400.0],["1984-01-06",0.5103,0.5103,0.4963,0.5019,3403200.0],["1984-01-09",0.4963,0.5019,0.4935,0.4935,2456000.0],["1984-01-10",0.4963,0.5047,0.4963,0.5047,1796800.0],["1984-01-11",0.5019,0.5075,0.5019,0.5075,1684800.0],["1984-01-12",0.5047,0.5103,0.5047,0.5075,2993600.0],["1984-01-13",0.5075,0.5103,0.5075,0.5075,4707200.0],["1984-01-16",0.5075,0.5131,0.5047,0.5103,945600.0],["1984-01-17",0.5075,0.5103,0.5075,0.5103,6422400.0],["1984-01-18",0.5075,0.5103,0.5047,0.5075,5937600.0],["1984-01-19",0.5006,0.5062,0.4978,0.5006,8296000.0],["1984-01-20",0.5034,0.5062,0.5006,0.5006,1496000.0],["1984-01-23",0.5034,0.5034,0.4893,0.4949,1294400.0],["1984-01-24",0.4949,0.5006,0.4949,0.4949,1689600.0],["1984-01-25",0.4836,0.4949,0.4808,0.4893,3107200.0],["1984-01-26",0.4893,0.4921,0.4836,0.4864,1318400.0],["1984-01-27",0.4864,0.4893,0.4808,0.4864,1739200.0],["1984-01-30",0.4864,0.4864,0.478,0.4808,2302400.0],["1984-01-31",0.478,0.4836,0.4751,0.4836,1689600.0],["1984-02-01",0.4836,0.4893,0.4808,0.4836,1513600.0],["1984-02-02",0.4808,0.4893,0.478,0.4836,1427200.0],["1984-02-03",0.4864,0.4978,0.4836,0.4893,1995200.0],["1984-02-06",0.4864,0.4921,0.4808,0.4864,2433600.0],["1984-02-07",0.4949,0.4978,0.4864,0.4978,3931200.0],["1984-02-08",0.4949,0.4978,0.478,0.478,2158400.0],["1984-02-09",0.4836,0.4836,0.4695,0.4695,4100800.0],["1984-02-10",0.4751,0.4751,0.4695,0.4751,1782400.0],["1984-02-13",0.4723,0.4751,0.4695,0.4723,980800.0],["1984-02-14",0.4723,0.4864,0.4723,0.4864,2638400.0],["1984-02-15",0.4921,0.4949,0.4864,0.4864,3792000.0],["1984-02-16",0.4864,0.4893,0.4808,0.4836,1915200.0],["1984-02-17",0.4808,0.4836,0.4695,0.4836,2500800.0],["1984-02-21",0.4836,0.4949,0.4808,0.4921,2400000.0],["1984-02-22",0.4978,0.5147,0.4864,0.5119,10064000.0],["1984-02-23",0.5147,0.5374,0.5091,0.5374,10910400.0],["1984-02-24",0.543,0.5458,0.526,0.5289,7500800.0],["1984-02-27",0.526,0.526,0.5091,0.5176,3313600.0],["1984-02-28",0.5119,0.5204,0.5091,0.5176,3129600.0],["1984-02-29",0.5204,0.526,0.5176,0.526,3665600.0],["1984-03-01",0.5232,0.5232,0.5091,0.5176,2641600.0],["1984-03-02",0.5176,0.5232,0.5119,0.5204,3712000.0],["1984-03-05",0.5176,0.5204,0.5147,0.5147,2209600.0],["1984-03-06",0.5147,0.5345,0.5147,0.526,5899200.0],["1984-03-07",0.5204,0.5289,0.5204,0.5289,4752000.0],["1984-03-08",0.526,0.5487,0.526,0.5374,10739200.0],["1984-03-09",0.5317,0.5345,0.526,0.5289,2832000.0],["1984-03-12",0.526,0.5289,0.5176,0.5204,4163200.0],["1984-03-13",0.526,0.526,0.5119,0.5176,4136000.0],["1984-03-14",0.5147,0.5289,0.5119,0.5204,3430400.0],["1984-03-15",0.5176,0.5402,0.5176,0.5345,7449600.0],["1984-03-16",0.5374,0.5402,0.5232,0.526,3094400.0],["1984-03-19",0.5204,0.5317,0.5176,0.5289,5268800.0],["1984-03-20",0.526,0.5345,0.526,0.526,1769600.0],["1984-03-21",0.526,0.5289,0.5232,0.526,1782400.0],["1984-03-22",0.526,0.526,0.5119,0.5176,4286400.0],["1984-03-23",0.5119,0.5176,0.5091,0.5147,4286400.0],["1984-03-26",0.5176,0.5176,0.5006,0.5062,2414400.0],["1984-03-27",0.5091,0.5119,0.5062,0.5119,2864000.0],["1984-03-28",0.5119,0.5289,0.5119,0.526,4712000.0],["1984-03-29",0.5289,0.5289,0.5232,0.526,1723200.0],["1984-03-30",0.5232,0.5232,0.5091,0.5119,891200.0],["1984-04-02",0.5176,0.5176,0.4978,0.5062,6702400.0],["1984-04-03",0.5034,0.5062,0.4949,0.4978,4025600.0],["1984-04-04",0.5006,0.5006,0.4893,0.4949,3843200.0],["1984-04-05",0.4921,0.5062,0.4921,0.4949,3134400.0],["1984-04-06",0.4893,0.4978,0.4893,0.4949,2016000.0],["1984-04-09",0.4921,0.5006,0.4893,0.4921,1979200.0],["1984-04-10",0.4921,0.5006,0.4921,0.4949,2128000.0],["1984-04-11",0.4978,0.5006,0.4949,0.4978,1025600.0],["1984-04-12",0.5034,0.5062,0.4949,0.5034,4009600.0],["1984-04-13",0.5006,0.5091,0.4978,0.5006,1708800.0],["1984-04-16",0.4949,0.5176,0.4949,0.5176,12153600.0],["1984-04-17",0.5204,0.5289,0.5204,0.5289,20736000.0],["1984-04-18",0.5276,0.5305,0.5247,0.5247,22464000.0],["1984-04-19",0.5276,0.5276,0.5161,0.5247,2684800.0],["1984-04-23",0.5247,0.5305,0.519,0.5247,4632000.0],["1984-04-24",0.5276,0.5563,0.5219,0.5563,14611200.0],["1984-04-25",0.5706,0.5936,0.5678,0.5878,29200000.0],["1984-04-26",0.5936,0.6079,0.5878,0.5936,23680000.0],["1984-04-27",0.5964,0.6022,0.5878,0.5907,16576000.0],["1984-04-30",0.585,0.5907,0.5678,0.5764,7356800.0],["1984-05-01",0.5706,0.5735,0.562,0.5706,10379200.0],["1984-05-02",0.5706,0.5735,0.5649,0.5678,7880000.0],["1984-05-03",0.5649,0.5993,0.5591,0.5993,14830400.0],["1984-05-04",0.5907,0.5964,0.5706,0.5792,9012800.0],["1984-05-07",0.5735,0.5792,0.5735,0.5792,3875200.0],["1984-05-08",0.5764,0.5792,0.562,0.5678,3544000.0],["1984-05-09",0.5678,0.5735,0.5649,0.5649,4128000.0],["1984-05-10",0.5649,0.5706,0.5591,0.562,2480000.0],["1984-05-11",0.562,0.5678,0.5477,0.5563,2867200.0],["1984-05-14",0.5534,0.5563,0.5477,0.5505,2505600.0],["1984-05-15",0.5534,0.5563,0.5391,0.5448,4688000.0],["1984-05-16",0.5448,0.5505,0.5419,0.5448,2593600.0],["1984-05-17",0.5391,0.5477,0.5333,0.5362,3808000.0],["1984-05-18",0.5391,0.5419,0.5333,0.5362,6971200.0],["1984-05-21",0.5362,0.5419,0.5333,0.5362,3616000.0],["1984-05-22",0.5333,0.5391,0.5276,0.5333,4902400.0],["1984-05-23",0.5305,0.5305,0.519,0.5219,4035200.0],["1984-05-24",0.5219,0.5219,0.4961,0.5047,6307200.0],["1984-05-25",0.5075,0.5161,0.4989,0.5161,2646400.0],["1984-05-29",0.5161,0.519,0.5018,0.5104,2600000.0],["1984-05-30",0.5075,0.5104,0.4932,0.5047,12105600.0],["1984-05-31",0.4989,0.5047,0.4961,0.5018,4166400.0],["1984-06-01",0.5047,0.5247,0.5047,0.5247,17152000.0],["1984-06-04",0.5305,0.5362,0.5219,0.5305,9240000.0],["1984-06-05",0.5276,0.5333,0.5219,0.5333,4947200.0],["1984-06-06",0.5305,0.5333,0.5219,0.5333,3796800.0],["1984-06-07",0.5333,0.5563,0.5305,0.5534,11804800.0],["1984-06-08",0.5534,0.5649,0.5534,0.562,3873600.0],["1984-06-11",0.562,0.562,0.5362,0.5419,3376000.0],["1984-06-12",0.5362,0.5477,0.5333,0.5448,1041600.0],["1984-06-13",0.5419,0.5448,0.5333,0.5391,1091200.0],["1984-06-14",0.5419,0.5448,0.5305,0.5333,1091200.0],["1984-06-15",0.5276,0.5276,0.519,0.5219,1912000.0],["1984-06-18",0.5161,0.5333,0.5161,0.5333,2008000.0],["1984-06-19",0.5362,0.5534,0.5305,0.5534,4448000.0],["1984-06-20",0.5419,0.562,0.5391,0.5591,6940800.0],["1984-06-21",0.5563,0.5706,0.5534,0.562,7153600.0],["1984-06-22",0.5591,0.5649,0.5591,0.562,2889600.0],["1984-06-25",0.5591,0.5678,0.5591,0.562,3203200.0],["1984-06-26",0.5591,0.5591,0.5419,0.5448,2574400.0],["1984-06-27",0.5448,0.5477,0.5276,0.5305,2790400.0],["1984-06-28",0.5362,0.5419,0.5305,0.5391,1819200.0],["1984-06-29",0.5419,0.5448,0.5219,0.5276,8297600.0],["1984-07-02",0.5333,0.5448,0.5276,0.5448,2806400.0],["1984-07-03",0.5448,0.5448,0.5362,0.5419,2232000.0],["1984-07-05",0.5419,0.5419,0.5362,0.5391,1560000.0],["1984-07-06",0.5362,0.5419,0.5333,0.5419,846400.0],["1984-07-09",0.5477,0.5505,0.5419,0.5505,4020800.0],["1984-07-10",0.5477,0.562,0.5477,0.5591,3977600.0],["1984-07-11",0.5505,0.5534,0.5333,0.5391,5686400.0],["1984-07-12",0.5333,0.5419,0.5219,0.5247,7651200.0],["1984-07-13",0.5247,0.5305,0.519,0.519,5499200.0],["1984-07-16",0.5247,0.5305,0.5161,0.5276,5544000.0],["1984-07-17",0.5305,0.5391,0.5276,0.5362,4897600.0],["1984-07-18",0.5333,0.5391,0.5305,0.5362,6531200.0],["1984-07-19",0.5349,0.5349,0.5233,0.5291,12683200.0],["1984-07-20",0.5291,0.5349,0.5175,0.5262,3576000.0],["1984-07-23",0.5204,0.5233,0.5117,0.5175,2977600.0],["1984-07-24",0.5175,0.5175,0.4971,0.5,1566400.0],["1984-07-25",0.503,0.5204,0.5,0.5146,1523200.0],["1984-07-26",0.5146,0.5349,0.5146,0.5349,1664000.0],["1984-07-27",0.532,0.5349,0.503,0.503,6089600.0],["1984-07-30",0.4942,0.4942,0.4768,0.4797,6472000.0],["1984-07-31",0.4855,0.4913,0.4826,0.4913,3500800.0],["1984-08-01",0.4942,0.5088,0.4826,0.4913,3889600.0],["1984-08-02",0.4913,0.5088,0.4913,0.5059,7598400.0],["1984-08-03",0.5146,0.5378,0.5117,0.5233,13219200.0],["1984-08-06",0.5291,0.5378,0.5117,0.5233,13820800.0],["1984-08-07",0.5175,0.5262,0.5146,0.5233,4740800.0],["1984-08-08",0.5262,0.5262,0.503,0.5088,4916800.0],["1984-08-09",0.503,0.5262,0.5,0.5233,3724800.0],["1984-08-10",0.5378,0.5378,0.5088,0.5117,10779200.0],["1984-08-13",0.5117,0.5175,0.5,0.503,9468800.0],["1984-08-14",0.5059,0.5146,0.5,0.5117,3308800.0],["1984-08-15",0.5117,0.5146,0.5088,0.5117,2532800.0],["1984-08-16",0.5088,0.5175,0.5088,0.5146,1992000.0],["1984-08-17",0.5146,0.5204,0.5117,0.5146,1564800.0],["1984-08-20",0.5204,0.5349,0.5204,0.5349,6300800.0],["1984-08-21",0.5349,0.5349,0.5291,0.5349,3604800.0],["1984-08-22",0.532,0.5495,0.532,0.5466,9550400.0],["1984-08-23",0.5466,0.564,0.5466,0.5582,7262400.0],["1984-08-24",0.564,0.5669,0.5553,0.5582,5211200.0],["1984-08-27",0.5524,0.5524,0.5407,0.5466,4360000.0],["1984-08-28",0.5437,0.5466,0.5378,0.5437,3441600.0],["1984-08-29",0.5466,0.5495,0.5407,0.5407,2249600.0],["1984-08-30",0.5407,0.5437,0.5378,0.5378,1123200.0],["1984-08-31",0.5378,0.5466,0.5349,0.5466,1316800.0],["1984-09-04",0.5495,0.5582,0.5466,0.5582,2644800.0],["1984-09-05",0.5524,0.5756,0.5524,0.5756,12484800.0],["1984-09-06",0.5756,0.5873,0.5727,0.5785,15264000.0],["1984-09-07",0.5814,0.5873,0.564,0.5785,7208000.0],["1984-09-10",0.5727,0.5785,0.5698,0.5756,4547200.0],["1984-09-11",0.5814,0.5844,0.5698,0.5756,8395200.0],["1984-09-12",0.5698,0.5814,0.5669,0.5814,3524800.0],["1984-09-13",0.5785,0.5814,0.5727,0.5814,3083200.0],["1984-09-14",0.5785,0.5814,0.5727,0.5756,5339200.0],["1984-09-17",0.5756,0.5785,0.5698,0.5727,1915200.0],["1984-09-18",0.5727,0.5756,0.5669,0.5669,4011200.0],["1984-09-19",0.5611,0.5669,0.5582,0.5611,2598400.0],["1984-09-20",0.5553,0.564,0.5437,0.5524,2328000.0],["1984-09-21",0.5466,0.5582,0.5437,0.5495,5622400.0],["1984-09-24",0.5495,0.5524,0.5437,0.5524,1496000.0],["1984-09-25",0.5495,0.5611,0.5495,0.5582,2427200.0],["1984-09-26",0.5553,0.5582,0.5524,0.5553,3521600.0],["1984-09-27",0.5524,0.5553,0.5466,0.5495,1992000.0],["1984-09-28",0.5466,0.5524,0.5466,0.5495,5228800.0],["1984-10-01",0.5495,0.5495,0.5437,0.5495,2561600.0],["1984-10-02",0.5524,0.5669,0.5495,0.5524,4739200.0],["1984-10-03",0.5524,0.5727,0.5495,0.5727,4408000.0],["1984-10-04",0.5698,0.5902,0.5669,0.5814,16560000.0],["1984-10-05",0.5931,0.6105,0.5902,0.6018,28576000.0],["1984-10-08",0.6018,0.6018,0.5844,0.5931,7756800.0],["1984-10-09",0.596,0.596,0.5698,0.5756,5996800.0],["1984-10-10",0.5902,0.5902,0.5756,0.5814,9356800.0],["1984-10-11",0.5873,0.5873,0.5785,0.5785,4800000.0],["1984-10-12",0.5698,0.5873,0.5611,0.5814,11024000.0],["1984-10-15",0.5785,0.5814,0.5756,0.5785,3518400.0],["1984-10-16",0.5756,0.5931,0.5727,0.5902,6972800.0],["1984-10-17",0.5873,0.5902,0.5814,0.5873,3187200.0],["1984-10-18",0.5873,0.5902,0.5844,0.5902,2216000.0],["1984-10-19",0.5948,0.6065,0.5948,0.6036,9787200.0],["1984-10-22",0.6036,0.6036,0.5918,0.6007,14139200.0],["1984-10-23",0.5948,0.5977,0.5712,0.5771,4433600.0],["1984-10-24",0.5771,0.583,0.5624,0.5624,9064000.0],["1984-10-25",0.5594,0.5624,0.5506,0.5535,6332800.0],["1984-10-26",0.5506,0.5594,0.5477,0.5594,2947200.0],["1984-10-29",0.5565,0.5594,0.5477,0.5477,3076800.0],["1984-10-30",0.5506,0.5624,0.5506,0.5624,2774400.0],["1984-10-31",0.5594,0.5594,0.5477,0.5506,4472000.0],["1984-11-01",0.5535,0.58,0.5506,0.58,9353600.0],["1984-11-02",0.5742,0.5977,0.5742,0.5918,7352000.0],["1984-11-05",0.5948,0.5948,0.583,0.5918,3872000.0],["1984-11-06",0.5889,0.5977,0.5889,0.5977,3380800.0],["1984-11-07",0.5948,0.6036,0.5889,0.5977,8185600.0],["1984-11-08",0.5977,0.6095,0.5948,0.5977,8592000.0],["1984-11-09",0.5977,0.6036,0.5859,0.5889,4366400.0],["1984-11-12",0.583,0.5889,0.58,0.583,1606400.0],["1984-11-13",0.58,0.5889,0.58,0.583,2144000.0],["1984-11-14",0.58,0.583,0.5771,0.5771,2972800.0],["1984-11-15",0.5771,0.5771,0.5712,0.5742,1352000.0],["1984-11-16",0.5742,0.5771,0.5653,0.5712,2720000.0],["1984-11-19",0.5918,0.5977,0.58,0.5977,6566400.0],["1984-11-20",0.5977,0.6065,0.5977,0.6065,6686400.0],["1984-11-21",0.6007,0.6124,0.6007,0.6065,7769600.0],["1984-11-23",0.6036,0.6095,0.5889,0.5918,5027200.0],["1984-11-26",0.5889,0.5918,0.583,0.5889,2560000.0],["1984-11-27",0.5889,0.5948,0.5859,0.5918,1977600.0],["1984-11-28",0.5977,0.5977,0.5889,0.5918,4326400.0],["1984-11-29",0.5859,0.5859,0.5771,0.5771,1427200.0],["1984-11-30",0.5771,0.58,0.5742,0.5771,2505600.0],["1984-12-03",0.5742,0.5771,0.5683,0.5771,1913600.0],["1984-12-04",0.5771,0.5918,0.5771,0.5859,2662400.0],["1984-12-05",0.583,0.5889,0.583,0.583,2044800.0],["1984-12-06",0.583,0.5889,0.58,0.583,2510400.0],["1984-12-07",0.58,0.583,0.5742,0.58,820800.0],["1984-12-10",0.58,0.583,0.5771,0.583,3395200.0],["1984-12-11",0.58,0.583,0.5683,0.5712,1392000.0],["1984-12-12",0.5712,0.5859,0.5712,0.5859,5068800.0],["1984-12-13",0.5742,0.583,0.5712,0.583,4080000.0],["1984-12-14",0.5771,0.5859,0.5771,0.58,1819200.0],["1984-12-17",0.5771,0.6036,0.5742,0.5771,3100800.0],["1984-12-18",0.58,0.583,0.5683,0.58,4027200.0],["1984-12-19",0.583,0.5889,0.5771,0.58,3654400.0],["1984-12-20",0.58,0.583,0.5712,0.58,1888000.0],["1984-12-21",0.5742,0.58,0.5742,0.5771,1968000.0],["1984-12-24",0.58,0.58,0.5712,0.5771,576000.0],["1984-12-26",0.5742,0.5742,0.5683,0.5683,489600.0],["1984-12-27",0.5712,0.58,0.5712,0.5742,2198400.0],["1984-12-28",0.5653,0.5859,0.5565,0.5859,4358400.0],["1984-12-31",0.5918,0.5948,0.58,0.5859,2171200.0],["1985-01-02",0.583,0.5859,0.5771,0.5771,1364800.0],["1985-01-03",0.5712,0.5771,0.5683,0.5683,1166400.0],["1985-01-04",0.5653,0.5712,0.5624,0.5683,1091200.0],["1985-01-07",0.5712,0.5771,0.5683,0.5742,1368000.0],["1985-01-08",0.5771,0.5771,0.5653,0.5712,1286400.0],["1985-01-09",0.5683,0.5712,0.5683,0.5683,1406400.0],["1985-01-10",0.5683,0.5889,0.5683,0.5889,4052800.0],["1985-01-11",0.58,0.5859,0.5742,0.58,1993600.0],["1985-01-14",0.58,0.5859,0.5742,0.5859,3956800.0],["1985-01-15",0.583,0.5859,0.5742,0.58,2886400.0],["1985-01-16",0.5771,0.583,0.5683,0.5771,2080000.0],["1985-01-17",0.5742,0.58,0.5742,0.5771,2600000.0],["1985-01-18",0.5758,0.5817,0.5758,0.5817,1702400.0],["1985-01-21",0.5788,0.5877,0.5788,0.5847,2001600.0],["1985-01-22",0.5996,0.6026,0.5907,0.5996,12169600.0],["1985-01-23",0.6056,0.6235,0.5996,0.6235,12992000.0],["1985-01-24",0.6235,0.6235,0.6086,0.6116,2832000.0],["1985-01-25",0.6086,0.6116,0.6026,0.6086,2171200.0],["1985-01-28",0.6086,0.6086,0.5996,0.5996,1940800.0],["1985-01-29",0.5996,0.6086,0.5996,0.6056,3905600.0],["1985-01-30",0.6026,0.6056,0.5817,0.5967,12017600.0],["1985-01-31",0.5907,0.5907,0.5817,0.5877,4361600.0],["1985-02-01",0.5847,0.5877,0.5788,0.5847,2977600.0],["1985-02-04",0.5788,0.5907,0.5788,0.5847,2216000.0],["1985-02-05",0.5847,0.5967,0.5817,0.5937,5251200.0],["1985-02-06",0.5967,0.6026,0.5877,0.5907,2369600.0],["1985-02-07",0.5937,0.6026,0.5937,0.5967,4312000.0],["1985-02-08",0.5967,0.6026,0.5937,0.5967,2100800.0],["1985-02-11",0.5967,0.5996,0.5877,0.5907,3928000.0],["1985-02-12",0.5907,0.5967,0.5877,0.5907,1395200.0],["1985-02-13",0.5907,0.5996,0.5877,0.5967,5036800.0],["1985-02-14",0.5967,0.6056,0.5937,0.5967,5851200.0],["1985-02-15",0.5967,0.5996,0.5728,0.5907,10312000.0],["1985-02-19",0.5728,0.5728,0.5638,0.5698,8164800.0],["1985-02-20",0.5668,0.5698,0.5609,0.5668,10321600.0],["1985-02-21",0.5609,0.5638,0.543,0.5549,6334400.0],["1985-02-22",0.5489,0.5668,0.54,0.5549,10153600.0],["1985-02-25",0.5519,0.5609,0.5489,0.5609,4523200.0],["1985-02-26",0.5609,0.5698,0.5579,0.5638,3971200.0],["1985-02-27",0.5668,0.5758,0.5638,0.5698,9641600.0],["1985-02-28",0.5668,0.5728,0.5609,0.5668,5592000.0],["1985-03-01",0.5609,0.5668,0.5549,0.5609,2654400.0],["1985-03-04",0.5579,0.5609,0.5549,0.5549,3566400.0],["1985-03-05",0.5549,0.5668,0.5549,0.5668,4934400.0],["1985-03-06",0.5698,0.5847,0.5668,0.5728,7193600.0],["1985-03-07",0.5698,0.5758,0.5638,0.5668,2822400.0],["1985-03-08",0.5638,0.5668,0.5549,0.5549,3438400.0],["1985-03-11",0.5549,0.5609,0.5489,0.5609,1984000.0],["1985-03-12",0.5609,0.5668,0.5549,0.5609,1446400.0],["1985-03-13",0.5609,0.5668,0.5489,0.5489,2596800.0],["1985-03-14",0.5519,0.5758,0.5459,0.5609,10340800.0],["1985-03-15",0.5638,0.5668,0.543,0.5638,3040000.0],["1985-03-18",0.5668,0.5668,0.5549,0.5579,3780800.0],["1985-03-19",0.5609,0.5728,0.5549,0.5728,6113600.0],["1985-03-20",0.5788,0.5847,0.5758,0.5847,3896000.0],["1985-03-21",0.5788,0.5937,0.5788,0.5937,4046400.0],["1985-03-22",0.5907,0.5907,0.5668,0.5788,3059200.0],["1985-03-25",0.5728,0.5788,0.5728,0.5788,1558400.0],["1985-03-26",0.5758,0.5847,0.5728,0.5847,2848000.0],["1985-03-27",0.5907,0.5907,0.5788,0.5847,1260800.0],["1985-03-28",0.5907,0.5967,0.5877,0.5907,4126400.0],["1985-03-29",0.5967,0.5967,0.5907,0.5937,2436800.0],["1985-04-01",0.5907,0.5907,0.5788,0.5847,1673600.0],["1985-04-02",0.5847,0.5847,0.5698,0.5728,1723200.0],["1985-04-03",0.5698,0.5758,0.5668,0.5698,2288000.0],["1985-04-04",0.5728,0.5758,0.5698,0.5758,1827200.0],["1985-04-08",0.5728,0.5788,0.5638,0.5668,1089600.0],["1985-04-09",0.5728,0.5758,0.5519,0.5668,1040000.0],["1985-04-10",0.5698,0.5788,0.5698,0.5728,3382400.0],["1985-04-11",0.5788,0.6026,0.5758,0.5967,9686400.0],["1985-04-12",0.5996,0.6026,0.5907,0.5967,4164800.0],["1985-04-15",0.5937,0.5996,0.5937,0.5937,1916800.0],["1985-04-16",0.5967,0.5967,0.5877,0.5907,956800.0],["1985-04-17",0.5907,0.5996,0.5877,0.5967,1756800.0],["1985-04-18",0.6026,0.6056,0.5967,0.5967,3184000.0],["1985-04-19",0.6014,0.6165,0.5984,0.6074,7532800.0],["1985-04-22",0.6074,0.6195,0.6074,0.6165,3609600.0],["1985-04-23",0.6165,0.6225,0.6135,0.6195,5659200.0],["1985-04-24",0.6225,0.6256,0.6104,0.6135,4382400.0],["1985-04-25",0.6165,0.6165,0.6074,0.6135,3659200.0],["1985-04-26",0.6165,0.6286,0.6135,0.6225,3657600.0],["1985-04-29",0.6135,0.6195,0.6104,0.6104,1744000.0],["1985-04-30",0.6104,0.6135,0.6014,0.6074,3945600.0],["1985-05-01",0.6104,0.6135,0.5984,0.6044,2468800.0],["1985-05-02",0.5984,0.6044,0.5953,0.6014,1667200.0],["1985-05-03",0.5984,0.6044,0.5923,0.5953,1796800.0],["1985-05-06",0.5923,0.6014,0.5893,0.5984,3075200.0],["1985-05-07",0.5984,0.6044,0.5984,0.5984,1617600.0],["1985-05-08",0.5984,0.6014,0.5802,0.5923,3574400.0],["1985-05-09",0.5923,0.6044,0.5923,0.6014,5324800.0],["1985-05-10",0.6044,0.6074,0.5953,0.5953,3294400.0],["1985-05-13",0.6014,0.6014,0.5923,0.5953,1587200.0],["1985-05-14",0.5953,0.5984,0.5893,0.5953,1955200.0],["1985-05-15",0.5984,0.6135,0.5953,0.6104,7089600.0],["1985-05-16",0.6074,0.6104,0.6044,0.6044,4105600.0],["1985-05-17",0.6044,0.6074,0.6044,0.6044,3990400.0],["1985-05-20",0.6104,0.6104,0.5923,0.5984,7040000.0],["1985-05-21",0.5984,0.5984,0.5923,0.5984,2667200.0],["1985-05-22",0.5953,0.5984,0.5863,0.5893,5364800.0],["1985-05-23",0.5893,0.5923,0.5832,0.5832,2873600.0],["1985-05-24",0.5863,0.5893,0.5832,0.5893,1518400.0],["1985-05-28",0.5893,0.5923,0.5863,0.5893,1921600.0],["1985-05-29",0.5923,0.5984,0.5893,0.5953,1280000.0],["1985-05-30",0.5984,0.6104,0.5953,0.6104,4614400.0],["1985-05-31",0.6074,0.6135,0.6044,0.6135,3292800.0],["1985-06-03",0.6165,0.6195,0.6104,0.6104,3984000.0],["1985-06-04",0.6104,0.6286,0.6104,0.6286,6224000.0],["1985-06-05",0.6346,0.6346,0.6225,0.6256,4705600.0],["1985-06-06",0.6225,0.6286,0.6195,0.6286,2609600.0],["1985-06-07",0.6286,0.6286,0.6195,0.6195,2337600.0],["1985-06-10",0.6165,0.6225,0.6135,0.6225,1590400.0],["1985-06-11",0.6165,0.6256,0.6165,0.6225,1396800.0],["1985-06-12",0.6256,0.6497,0.6225,0.6467,13318400.0],["1985-06-13",0.6467,0.6588,0.6376,0.6497,8473600.0],["1985-06-14",0.6467,0.6467,0.6346,0.6437,3732800.0],["1985-06-17",0.6467,0.6467,0.6376,0.6407,1107200.0],["1985-06-18",0.6376,0.6528,0.6286,0.6528,5528000.0],["1985-06-19",0.6558,0.6618,0.6467,0.6467,4636800.0],["1985-06-20",0.6437,0.6467,0.6407,0.6437,2153600.0],["1985-06-21",0.6437,0.6497,0.6316,0.6407,11750400.0],["1985-06-24",0.6467,0.6467,0.6346,0.6376,2988800.0],["1985-06-25",0.6407,0.6437,0.6316,0.6376,3460800.0],["1985-06-26",0.6376,0.6407,0.6346,0.6407,2849600.0],["1985-06-27",0.6407,0.6467,0.6376,0.6467,2672000.0],["1985-06-28",0.6467,0.6497,0.6407,0.6437,4577600.0],["1985-07-01",0.6407,0.6407,0.6346,0.6376,1436800.0],["1985-07-02",0.6376,0.6376,0.6316,0.6376,4059200.0],["1985-07-03",0.6346,0.6467,0.6346,0.6376,2278400.0],["1985-07-05",0.6407,0.6467,0.6316,0.6407,2131200.0],["1985-07-08",0.6376,0.6376,0.6316,0.6316,1422400.0],["1985-07-09",0.6376,0.6437,0.6376,0.6376,2734400.0],["1985-07-10",0.6407,0.6467,0.6376,0.6467,4720000.0],["1985-07-11",0.6497,0.6588,0.6467,0.6528,4353600.0],["1985-07-12",0.6558,0.6618,0.6528,0.6618,3750400.0],["1985-07-15",0.6618,0.6769,0.6618,0.6648,8582400.0],["1985-07-16",0.6648,0.6709,0.6648,0.6709,2880000.0],["1985-07-17",0.6709,0.6739,0.6588,0.6679,8558400.0],["1985-07-18",0.6679,0.6679,0.6588,0.6618,1777600.0],["1985-07-19",0.6574,0.6635,0.6544,0.6574,9081600.0],["1985-07-22",0.6605,0.6605,0.6544,0.6574,2340800.0],["1985-07-23",0.6574,0.6605,0.6482,0.6544,2971200.0],["1985-07-24",0.6544,0.6544,0.6421,0.6452,2995200.0],["1985-07-25",0.6513,0.6544,0.6452,0.6482,1707200.0],["1985-07-26",0.6513,0.6513,0.6452,0.6513,1294400.0],["1985-07-29",0.6605,0.6727,0.6574,0.6727,5315200.0],["1985-07-30",0.6727,0.7002,0.6727,0.7002,8067200.0],["1985-07-31",0.6941,0.7063,0.6788,0.6819,22928000.0],["1985-08-01",0.6849,0.688,0.6819,0.688,8409600.0],["1985-08-02",0.6849,0.688,0.6819,0.6849,11062400.0],["1985-08-05",0.6819,0.6849,0.6758,0.6819,10756800.0],["1985-08-06",0.6788,0.6819,0.6727,0.6758,3732800.0],["1985-08-07",0.6758,0.6758,0.6635,0.6666,9121600.0],["1985-08-08",0.6666,0.6696,0.6605,0.6635,9396800.0],["1985-08-09",0.6605,0.6666,0.6605,0.6666,3600000.0],["1985-08-12",0.6635,0.6696,0.6605,0.6666,6924800.0],["1985-08-13",0.6666,0.6727,0.6666,0.6696,9246400.0],["1985-08-14",0.6666,0.6727,0.6666,0.6666,30704000.0],["1985-08-15",0.6635,0.6635,0.6544,0.6574,6867200.0],["1985-08-16",0.6574,0.6574,0.6513,0.6513,2769600.0],["1985-08-19",0.6482,0.6513,0.636,0.6391,979200.0],["1985-08-20",0.636,0.6452,0.636,0.6421,963200.0],["1985-08-21",0.6452,0.6544,0.6421,0.6544,1003200.0],["1985-08-22",0.6544,0.6574,0.6482,0.6544,1116800.0],["1985-08-23",0.6513,0.6544,0.6482,0.6513,302400.0],["1985-08-26",0.6513,0.6544,0.6482,0.6513,796800.0],["1985-08-27",0.6544,0.6544,0.6482,0.6513,568000.0],["1985-08-28",0.6513,0.6544,0.6452,0.6482,3827200.0],["1985-08-29",0.6513,0.6513,0.6452,0.6452,963200.0],["1985-08-30",0.6482,0.6482,0.6391,0.6421,1049600.0],["1985-09-03",0.6421,0.6421,0.6299,0.636,1113600.0],["1985-09-04",0.633,0.6391,0.6268,0.6391,1260800.0],["1985-09-05",0.6391,0.6391,0.636,0.6391,835200.0],["1985-09-06",0.6482,0.6482,0.636,0.636,2852800.0],["1985-09-09",0.636,0.6391,0.636,0.636,1556800.0],["1985-09-10",0.6421,0.6421,0.636,0.636,3737600.0],["1985-09-11",0.636,0.6391,0.633,0.633,2441600.0],["1985-09-12",0.633,0.6452,0.633,0.6391,4707200.0],["1985-09-13",0.636,0.6421,0.636,0.6391,3592000.0],["1985-09-16",0.6391,0.6421,0.633,0.6391,1795200.0],["1985-09-17",0.633,0.636,0.6299,0.636,1756800.0],["1985-09-18",0.633,0.636,0.6299,0.6299,1208000.0],["1985-09-19",0.6299,0.6391,0.6299,0.636,2104000.0],["1985-09-20",0.636,0.6452,0.636,0.636,2134400.0],["1985-09-23",0.6482,0.6574,0.6482,0.6544,3502400.0],["1985-09-24",0.6513,0.6544,0.6421,0.6452,2137600.0],["1985-09-25",0.6452,0.6482,0.6391,0.6391,1270400.0],["1985-09-26",0.6391,0.6605,0.6391,0.6605,3945600.0],["1985-09-30",0.6544,0.6574,0.6421,0.6544,1672000.0],["1985-10-01",0.6482,0.6513,0.636,0.6513,10363200.0],["1985-10-02",0.6513,0.6696,0.6513,0.6605,6179200.0],["1985-10-03",0.6666,0.6696,0.6605,0.6666,3624000.0],["1985-10-04",0.6696,0.6696,0.6574,0.6605,2227200.0],["1985-10-07",0.6574,0.6605,0.6513,0.6544,1948800.0],["1985-10-08",0.6544,0.6574,0.6482,0.6544,1262400.0],["1985-10-09",0.6513,0.6544,0.6482,0.6544,3419200.0],["1985-10-10",0.6544,0.6574,0.6513,0.6574,3030400.0],["1985-10-11",0.6544,0.6666,0.6544,0.6605,6195200.0],["1985-10-14",0.6574,0.6758,0.6574,0.6758,5396800.0],["1985-10-15",0.6849,0.7553,0.6819,0.7553,30368000.0],["1985-10-16",0.7614,0.8164,0.7583,0.7889,32640000.0],["1985-10-17",0.795,0.795,0.7644,0.7767,15582400.0],["1985-10-18",0.7736,0.7767,0.7492,0.7492,8200000.0],["1985-10-21",0.7421,0.7607,0.739,0.7421,13686400.0],["1985-10-22",0.7421,0.7421,0.7174,0.7266,9164800.0],["1985-10-23",0.7266,0.739,0.7235,0.7359,3652800.0],["1985-10-24",0.739,0.7637,0.739,0.739,5580800.0],["1985-10-25",0.739,0.7483,0.7297,0.7359,2430400.0],["1985-10-28",0.7359,0.7359,0.7081,0.7266,4251200.0],["1985-10-29",0.7266,0.7297,0.7205,0.7205,3139200.0],["1985-10-30",0.7266,0.739,0.7235,0.7328,3209600.0],["1985-10-31",0.7328,0.7607,0.7266,0.7452,6404800.0],["1985-11-01",0.7452,0.7483,0.7328,0.7452,4720000.0],["1985-11-04",0.7421,0.7452,0.7328,0.7359,1992000.0],["1985-11-05",0.7359,0.7452,0.7297,0.7421,3716800.0],["1985-11-06",0.7421,0.7514,0.739,0.7514,6617600.0],["1985-11-07",0.7545,0.7607,0.7483,0.7576,7080000.0],["1985-11-08",0.7607,0.7699,0.7607,0.7668,4592000.0],["1985-11-11",0.7607,0.7637,0.7483,0.7545,1872000.0],["1985-11-12",0.7576,0.7607,0.7483,0.7483,4707200.0],["1985-11-13",0.7452,0.7514,0.7421,0.7421,24416000.0],["1985-11-14",0.7483,0.7637,0.7452,0.7607,6619200.0],["1985-11-15",0.7545,0.7607,0.7483,0.7483,7502400.0],["1985-11-18",0.7545,0.7576,0.7421,0.7514,3352000.0],["1985-11-19",0.7545,0.7545,0.7452,0.7483,2153600.0],["1985-11-20",0.7483,0.7545,0.7483,0.7545,3992000.0],["1985-11-21",0.7514,0.7668,0.7514,0.7576,2200000.0],["1985-11-22",0.7607,0.773,0.7576,0.7607,5016000.0],["1985-11-25",0.7637,0.7637,0.7545,0.7545,2196800.0],["1985-11-26",0.7514,0.7545,0.7421,0.7452,2027200.0],["1985-11-27",0.7483,0.7545,0.7421,0.7452,4297600.0],["1985-11-29",0.7483,0.7514,0.7328,0.7359,3899200.0],["1985-12-02",0.739,0.7421,0.7359,0.739,2366400.0],["1985-12-03",0.739,0.7514,0.7359,0.7452,2992000.0],["1985-12-04",0.7452,0.7545,0.7452,0.7514,4563200.0],["1985-12-05",0.7545,0.7576,0.7421,0.7421,2974400.0],["1985-12-06",0.7359,0.7359,0.7235,0.7266,6116800.0],["1985-12-09",0.7266,0.7483,0.7266,0.739,4409600.0],["1985-12-10",0.7421,0.7421,0.7328,0.739,5092800.0],["1985-12-11",0.7483,0.7514,0.7359,0.739,5603200.0],["1985-12-12",0.7545,0.7916,0.7514,0.7885,17440000.0],["1985-12-13",0.7916,0.7978,0.7823,0.7978,6424000.0],["1985-12-16",0.7978,0.8132,0.7916,0.8132,10361600.0],["1985-12-17",0.8132,0.8163,0.7978,0.7978,4508800.0],["1985-12-18",0.8101,0.8163,0.8039,0.807,4444800.0],["1985-12-19",0.8009,0.8132,0.8009,0.8132,2153600.0],["1985-12-20",0.8132,0.8132,0.8008,0.807,3097600.0],["1985-12-23",0.8008,0.8008,0.7854,0.7885,3654400.0],["1985-12-24",0.7885,0.7947,0.7854,0.7916,915200.0],["1985-12-26",0.7885,0.7916,0.7823,0.7823,1963200.0],["1985-12-27",0.7823,0.7916,0.7792,0.7885,1300800.0],["1985-12-30",0.7916,0.7947,0.7854,0.7885,1816000.0],["1985-12-31",0.7916,0.8163,0.7885,0.8101,3553600.0],["1986-01-02",0.807,0.807,0.7916,0.7978,6008000.0],["1986-01-03",0.7916,0.7978,0.7854,0.7916,4614400.0],["1986-01-06",0.7947,0.7947,0.7885,0.7916,1683200.0],["1986-01-07",0.8008,0.8101,0.7978,0.8101,4664000.0],["1986-01-08",0.8163,0.8194,0.7823,0.7885,10268800.0],["1986-01-09",0.7792,0.7823,0.7668,0.7699,3425600.0],["1986-01-10",0.7761,0.7885,0.7699,0.773,2843200.0],["1986-01-13",0.773,0.7792,0.7699,0.773,6115200.0],["1986-01-14",0.773,0.7761,0.7607,0.7668,5622400.0],["1986-01-15",0.7668,0.7668,0.7607,0.7668,2704000.0],["1986-01-16",0.773,0.7823,0.7668,0.7792,3201600.0],["1986-01-17",0.7721,0.7815,0.769,0.7721,7163200.0],["1986-01-20",0.7721,0.7752,0.769,0.7721,1134400.0],["1986-01-21",0.7752,0.7815,0.7596,0.7596,2531200.0],["1986-01-22",0.7596,0.7752,0.7596,0.769,4440000.0],["1986-01-23",0.769,0.7877,0.7658,0.7846,3115200.0],["1986-01-24",0.7908,0.8221,0.7877,0.819,4992000.0],["1986-01-27",0.819,0.819,0.7846,0.8096,2131200.0],["1986-01-28",0.8158,0.819,0.8127,0.819,2148800.0],["1986-01-29",0.819,0.8252,0.8096,0.8127,2875200.0],["1986-01-30",0.8065,0.8377,0.8065,0.819,4828800.0],["1986-01-31",0.8252,0.8315,0.8158,0.819,2622400.0],["1986-02-03",0.8127,0.819,0.8033,0.8158,4302400.0],["1986-02-04",0.8377,0.8502,0.8127,0.8377,6105600.0],["1986-02-05",0.8408,0.844,0.819,0.8252,2452800.0],["1986-02-06",0.8252,0.8346,0.819,0.8315,3921600.0],["1986-02-07",0.8252,0.8346,0.8127,0.8252,5750400.0],["1986-02-10",0.8127,0.8252,0.8002,0.8252,6774400.0],["1986-02-11",0.8252,0.8283,0.819,0.8221,4849600.0],["1986-02-12",0.8283,0.8283,0.8252,0.8283,3198400.0],["1986-02-13",0.8315,0.8471,0.8283,0.8471,4924800.0],["1986-02-14",0.8627,0.8721,0.8565,0.869,7961600.0],["1986-02-18",0.869,0.8784,0.8659,0.869,4803200.0],["1986-02-19",0.8659,0.869,0.8315,0.8346,2988800.0],["1986-02-20",0.8377,0.8502,0.8283,0.8502,3422400.0],["1986-02-21",0.8627,0.8752,0.8596,0.8659,3057600.0],["1986-02-24",0.8596,0.8627,0.8502,0.8502,2924800.0],["1986-02-25",0.844,0.8565,0.844,0.8565,1953600.0],["1986-02-26",0.8627,0.869,0.8502,0.8565,2248000.0],["1986-02-27",0.8596,0.8659,0.8533,0.8627,2641600.0],["1986-02-28",0.8815,0.8846,0.8627,0.8752,3731200.0],["1986-03-03",0.8752,0.8784,0.8659,0.869,2241600.0],["1986-03-04",0.8846,0.9002,0.8752,0.8846,5622400.0],["1986-03-05",0.894,0.894,0.8721,0.8752,3147200.0],["1986-03-06",0.869,0.8815,0.8659,0.869,2635200.0],["1986-03-07",0.8752,0.8784,0.8627,0.869,2526400.0],["1986-03-10",0.8752,0.8752,0.8659,0.8752,1470400.0],["1986-03-11",0.8784,0.894,0.8721,0.8877,5288000.0],["1986-03-12",0.8971,0.9315,0.8909,0.9096,5238400.0],["1986-03-13",0.9065,0.9159,0.9002,0.9096,6217600.0],["1986-03-14",0.9065,0.919,0.9034,0.9065,4451200.0],["1986-03-17",0.9034,0.9127,0.8877,0.9065,3992000.0],["1986-03-18",0.894,0.9127,0.894,0.9065,5153600.0],["1986-03-19",0.9065,0.9346,0.894,0.9315,5592000.0],["1986-03-20",0.9377,0.9565,0.9346,0.944,5764800.0],["1986-03-21",0.9596,0.9815,0.9534,0.9596,5948800.0],["1986-03-24",0.9534,0.9659,0.9534,0.9628,4459200.0],["1986-03-25",0.9628,0.9659,0.9596,0.9659,2598400.0],["1986-03-26",0.9628,0.969,0.9565,0.9628,4104000.0],["1986-03-27",0.9565,0.9596,0.9377,0.9503,3745600.0],["1986-03-31",0.9471,0.9503,0.919,0.9315,4680000.0],["1986-04-01",0.9346,0.9377,0.9159,0.9252,4787200.0],["1986-04-02",0.9127,0.9221,0.9034,0.9221,2712000.0],["1986-04-03",0.9221,0.9659,0.9221,0.9503,8188800.0],["1986-04-04",0.9471,0.9753,0.9471,0.9565,8993600.0],["1986-04-07",0.9503,0.9534,0.9377,0.9534,2798400.0],["1986-04-08",0.9503,0.9628,0.9471,0.9596,5451200.0],["1986-04-09",0.9659,0.9721,0.944,0.9503,5688000.0],["1986-04-10",0.9471,0.9534,0.944,0.9534,2147200.0],["1986-04-11",0.9596,0.9628,0.9503,0.9503,2011200.0],["1986-04-14",0.9534,0.9565,0.9503,0.9503,1872000.0],["1986-04-15",0.9471,0.9503,0.9377,0.9409,7036800.0],["1986-04-16",0.9659,0.969,0.9565,0.9628,4305600.0],["1986-04-17",0.9628,0.9659,0.9565,0.9596,4611200.0],["1986-04-18",0.9596,0.969,0.9596,0.9628,2897600.0],["1986-04-21",0.9619,0.9682,0.9556,0.9619,16320000.0],["1986-04-22",0.965,0.9808,0.9587,0.9745,9292800.0],["1986-04-23",0.9776,1.0092,0.965,1.0092,9680000.0],["1986-04-24",1.0092,1.0313,1.006,1.0249,9873600.0],["1986-04-25",1.0218,1.0249,1.0029,1.006,4243200.0],["1986-04-28",0.9997,1.0029,0.9839,0.9934,6091200.0],["1986-04-29",0.9934,1.0029,0.9776,0.9839,3609600.0],["1986-04-30",0.9776,0.9808,0.9461,0.9461,3179200.0],["1986-05-01",0.9461,0.9524,0.9335,0.9398,3110400.0],["1986-05-02",0.9366,0.9398,0.9177,0.9177,5721600.0],["1986-05-05",0.9209,0.9587,0.9209,0.9587,4766400.0],["1986-05-06",0.9745,0.9808,0.965,0.9713,4588800.0],["1986-05-07",0.9682,0.9745,0.9587,0.9619,3288000.0],["1986-05-08",0.9713,0.9745,0.965,0.965,2608000.0],["1986-05-09",0.9587,0.9587,0.9398,0.9524,2548800.0],["1986-05-12",0.9556,0.9556,0.9366,0.9366,2121600.0],["1986-05-13",0.9366,0.9493,0.9335,0.9398,3416000.0],["1986-05-14",0.9461,0.9682,0.9461,0.965,2577600.0],["1986-05-15",0.9713,0.9713,0.9556,0.9556,4694400.0],["1986-05-16",0.9524,0.9524,0.9398,0.9398,3480000.0],["1986-05-19",0.9366,0.9429,0.9335,0.9366,1643200.0],["1986-05-20",0.9366,0.9461,0.9335,0.9461,2246400.0],["1986-05-21",0.9461,0.9493,0.9398,0.9429,2499200.0],["1986-05-22",0.9493,0.9745,0.9429,0.965,2628800.0],["1986-05-23",0.9745,0.9839,0.9682,0.9745,2587200.0],["1986-05-27",0.9776,1.006,0.9745,1.006,4315200.0],["1986-05-28",0.9997,1.0313,0.9966,1.0092,15638400.0],["1986-05-29",1.0029,1.006,0.9997,1.006,2686400.0],["1986-05-30",1.0029,1.006,0.9966,1.0029,2052800.0],["1986-06-02",1.0029,1.0029,0.9808,0.9934,1307200.0],["1986-06-03",0.9808,0.9871,0.9808,0.9839,1817600.0],["1986-06-04",0.9903,1.0029,0.9808,0.9997,4888000.0],["1986-06-05",0.9966,1.0123,0.9966,1.0092,4142400.0],["1986-06-06",1.006,1.0439,1.006,1.0344,9324800.0],["1986-06-09",1.0313,1.0344,1.0186,1.0218,4835200.0],["1986-06-10",1.0186,1.0218,1.0092,1.0155,5022400.0],["1986-06-11",1.0186,1.0439,1.0092,1.0407,5601600.0],["1986-06-12",1.047,1.0628,1.0439,1.0596,3222400.0],["1986-06-13",1.0565,1.0722,1.0565,1.0659,3417600.0],["1986-06-16",1.0628,1.0691,1.0502,1.0565,3190400.0],["1986-06-17",1.0533,1.0628,1.0407,1.0439,1252800.0],["1986-06-18",1.0502,1.0565,1.0344,1.0565,3198400.0],["1986-06-19",1.0565,1.0628,1.0502,1.0502,2388800.0],["1986-06-20",1.047,1.0596,1.047,1.0596,2649600.0],["1986-06-23",1.0502,1.0628,1.047,1.0596,1857600.0],["1986-06-24",1.0533,1.0722,1.0533,1.0659,2390400.0],["1986-06-25",1.0596,1.0912,1.0596,1.088,5008000.0],["1986-06-26",1.0817,1.088,1.0691,1.0722,3473600.0],["1986-06-27",1.0722,1.0754,1.0628,1.0691,1427200.0],["1986-06-30",1.0691,1.0975,1.0659,1.0722,2627200.0],["1986-07-01",1.0754,1.0786,1.0659,1.0786,1459200.0],["1986-07-02",1.0754,1.0849,1.0691,1.0786,3096000.0],["1986-07-03",1.0786,1.0817,1.0691,1.0722,2054400.0],["1986-07-07",1.0722,1.0722,1.0344,1.0376,3945600.0],["1986-07-08",0.9934,1.0218,0.9903,1.0218,7505600.0],["1986-07-09",1.0218,1.0249,1.0092,1.0155,2692800.0],["1986-07-10",1.0123,1.0123,0.9966,1.006,2977600.0],["1986-07-11",1.006,1.006,0.9966,1.006,1985600.0],["1986-07-14",1.0029,1.006,0.9966,0.9997,1531200.0],["1986-07-15",0.9903,0.9997,0.9776,0.9776,3868800.0],["1986-07-16",0.9839,1.0092,0.9776,1.0092,2982400.0],["1986-07-17",1.0029,1.0218,1.0029,1.0092,5140800.0],["1986-07-18",0.9997,1.006,0.9776,0.9934,9512000.0],["1986-07-21",0.9925,0.9957,0.9893,0.9925,9358400.0],["1986-07-22",0.9893,0.9925,0.983,0.9893,2337600.0],["1986-07-23",0.9893,1.018,0.9862,1.0052,3147200.0],["1986-07-24",1.0052,1.018,1.0021,1.0116,2166400.0],["1986-07-25",1.018,1.0561,1.018,1.0561,7726400.0],["1986-07-28",1.0498,1.0657,1.0371,1.0434,4904000.0],["1986-07-29",1.0339,1.0371,1.0148,1.0243,4027200.0],["1986-07-30",1.0243,1.0371,1.0148,1.0307,4512000.0],["1986-07-31",1.0339,1.0339,1.018,1.0243,1896000.0],["1986-08-01",1.0243,1.0275,1.0148,1.0148,1187200.0],["1986-08-04",1.0148,1.0243,1.0084,1.018,1529600.0],["1986-08-05",1.0148,1.0275,1.0116,1.0148,1505600.0],["1986-08-06",1.018,1.0211,1.0116,1.0148,1728000.0],["1986-08-07",1.0148,1.018,1.0116,1.0148,1344000.0],["1986-08-08",1.018,1.018,1.0116,1.018,984000.0],["1986-08-11",1.018,1.0243,1.0148,1.0211,2091200.0],["1986-08-12",1.0243,1.0434,1.0211,1.0434,4659200.0],["1986-08-13",1.0466,1.0466,1.0339,1.0371,2515200.0],["1986-08-14",1.0339,1.0371,1.0211,1.0243,2073600.0],["1986-08-15",1.0211,1.0211,1.0148,1.0211,3742400.0],["1986-08-18",1.0148,1.018,1.0052,1.0084,2337600.0],["1986-08-19",1.0148,1.0243,1.0052,1.0243,3184000.0],["1986-08-20",1.0243,1.0434,1.0243,1.0434,3340800.0],["1986-08-21",1.0434,1.0498,1.0307,1.0339,2524800.0],["1986-08-22",1.0339,1.0339,1.018,1.0307,1395200.0],["1986-08-25",1.0275,1.0339,1.018,1.018,3060800.0],["1986-08-26",1.0148,1.0371,1.0148,1.0339,5201600.0],["1986-08-27",1.0339,1.0402,1.0211,1.0275,2195200.0],["1986-08-28",1.0211,1.0211,1.0148,1.018,4833600.0],["1986-08-29",1.0148,1.018,1.0084,1.0148,1036800.0],["1986-09-02",1.0116,1.018,0.9989,1.0116,2392000.0],["1986-09-03",1.0021,1.0116,0.9925,1.0116,2084800.0],["1986-09-04",1.0052,1.0148,0.9989,1.0148,2233600.0],["1986-09-05",1.018,1.018,0.9862,0.9925,4608000.0],["1986-09-08",0.983,0.983,0.9543,0.9607,3606400.0],["1986-09-09",0.9575,0.9734,0.9575,0.9671,3857600.0],["1986-09-10",0.9702,0.9702,0.9575,0.9671,5070400.0],["1986-09-11",0.9671,0.9671,0.9416,0.9448,6596800.0],["1986-09-12",0.948,0.948,0.913,0.9289,7600000.0],["1986-09-15",0.9353,0.9384,0.9289,0.9321,3598400.0],["1986-09-16",0.9321,0.9353,0.9225,0.9321,2969600.0],["1986-09-17",0.9225,0.9416,0.9225,0.9416,4345600.0],["1986-09-18",0.9353,0.9448,0.9353,0.9448,3948800.0],["1986-09-19",0.9384,0.9607,0.9384,0.9607,2475200.0],["1986-09-22",0.9543,0.9607,0.9448,0.9512,1182400.0],["1986-09-23",0.948,0.9512,0.9384,0.9416,2931200.0],["1986-09-24",0.9448,0.9575,0.9416,0.9448,1932800.0],["1986-09-25",0.9448,0.9575,0.9353,0.9353,3750400.0],["1986-09-26",0.9384,0.9384,0.9162,0.9257,5124800.0],["1986-09-29",0.9225,0.9257,0.9066,0.9162,2003200.0],["1986-09-30",0.9225,0.9353,0.9194,0.9321,3964800.0],["1986-10-01",0.9353,0.9607,0.9321,0.9512,2041600.0],["1986-10-02",0.948,0.9766,0.9448,0.9702,1835200.0],["1986-10-03",0.9766,0.9798,0.9734,0.9734,2358400.0],["1986-10-06",0.9702,0.9798,0.9702,0.9734,3436800.0],["1986-10-07",0.9671,0.9798,0.9671,0.9702,2307200.0],["1986-10-08",0.9702,0.9862,0.9702,0.983,2526400.0],["1986-10-09",0.9862,0.9957,0.983,0.9862,4272000.0],["1986-10-10",0.9893,0.9893,0.9734,0.9734,2448000.0],["1986-10-13",0.9734,0.9766,0.9702,0.9766,1020800.0],["1986-10-14",0.9702,0.9766,0.9702,0.9702,838400.0],["1986-10-15",0.9766,0.983,0.9702,0.9798,1891200.0],["1986-10-16",0.9798,0.9862,0.9734,0.983,974400.0],["1986-10-17",0.9798,0.983,0.9734,0.9798,2691200.0],["1986-10-20",0.9725,0.9789,0.9693,0.9725,4988800.0],["1986-10-21",0.9725,0.9821,0.9725,0.9821,873600.0],["1986-10-22",0.9789,0.9982,0.9789,0.9949,1139200.0],["1986-10-23",1.0014,1.0046,0.9949,1.0046,3232000.0],["1986-10-24",1.0078,1.011,0.9949,0.9949,3486400.0],["1986-10-27",0.9949,0.9982,0.9789,0.9949,984000.0],["1986-10-28",0.9949,1.0046,0.9885,1.0014,2908800.0],["1986-10-29",1.0014,1.0014,0.9821,0.9917,6504000.0],["1986-10-30",0.9949,1.0046,0.9885,0.9949,5763200.0],["1986-10-31",0.9917,0.9949,0.9885,0.9917,1500800.0],["1986-11-03",0.9949,1.0014,0.9917,1.0014,2668800.0],["1986-11-04",0.9981,1.0399,0.9981,1.0367,7628800.0],["1986-11-05",1.0367,1.0463,1.0238,1.0302,4848000.0],["1986-11-06",1.0367,1.0591,1.027,1.0367,11374400.0],["1986-11-07",1.0527,1.0591,1.0463,1.0463,2430400.0],["1986-11-10",1.0495,1.0495,1.0335,1.0463,892800.0],["1986-11-11",1.0463,1.0495,1.0335,1.0367,4185600.0],["1986-11-12",1.0399,1.0399,1.0238,1.0302,5056000.0],["1986-11-13",1.0335,1.0335,1.0142,1.0174,3038400.0],["1986-11-14",1.0238,1.0623,1.0206,1.0527,11715200.0],["1986-11-17",1.0335,1.0591,1.0335,1.0463,4081600.0],["1986-11-18",1.0431,1.0495,1.0174,1.0206,3496000.0],["1986-11-19",1.0142,1.0206,1.011,1.0174,3483200.0],["1986-11-20",1.0399,1.0399,1.0238,1.027,2953600.0],["1986-11-21",1.0206,1.0335,1.0174,1.027,4006400.0],["1986-11-24",1.0335,1.0399,1.0238,1.0335,7716800.0],["1986-11-25",1.0335,1.0399,1.0302,1.0335,2718400.0],["1986-11-26",1.0848,1.2068,1.0816,1.1554,23680000.0],["1986-11-28",1.1394,1.1394,1.1169,1.1362,4076800.0],["1986-12-01",1.1362,1.1362,1.0848,1.1169,7376000.0],["1986-12-02",1.1426,1.1618,1.1362,1.1554,11620800.0],["1986-12-03",1.149,1.1586,1.1458,1.149,9318400.0],["1986-12-04",1.149,1.1683,1.1426,1.1554,9528000.0],["1986-12-05",1.1394,1.1458,1.1297,1.1297,7627200.0],["1986-12-08",1.1426,1.149,1.0848,1.1041,4734400.0],["1986-12-09",1.1073,1.1073,1.0527,1.0688,5211200.0],["1986-12-10",1.0688,1.088,1.0591,1.088,4006400.0],["1986-12-11",1.0816,1.1009,1.0688,1.1009,3931200.0],["1986-12-12",1.1009,1.1009,1.0784,1.0816,2902400.0],["1986-12-15",1.0816,1.088,1.0688,1.0784,3937600.0],["1986-12-16",1.0784,1.1265,1.0752,1.1201,17120000.0],["1986-12-17",1.1137,1.1233,1.1041,1.1201,3880000.0],["1986-12-18",1.1169,1.1201,1.0976,1.0976,3929600.0],["1986-12-19",1.0944,1.1105,1.072,1.1105,7470400.0],["1986-12-22",1.1041,1.1041,1.0912,1.1041,4412800.0],["1986-12-23",1.0976,1.1041,1.0848,1.1041,4521600.0],["1986-12-24",1.0976,1.1009,1.0784,1.088,2478400.0],["1986-12-26",1.0944,1.0944,1.0784,1.0848,1750400.0],["1986-12-29",1.088,1.088,1.0655,1.0688,4672000.0],["1986-12-30",1.0688,1.0688,1.0495,1.0527,2848000.0],["1986-12-31",1.0559,1.0559,1.0495,1.0495,2857600.0],["1987-01-02",1.0559,1.0816,1.0559,1.0816,2107200.0],["1987-01-05",1.0848,1.1137,1.0848,1.1105,11166400.0],["1987-01-06",1.1105,1.1201,1.1009,1.1009,2291200.0],["1987-01-07",1.1073,1.1426,1.0976,1.1297,9044800.0],["1987-01-08",1.1233,1.1554,1.1169,1.149,7368000.0],["1987-01-09",1.149,1.1683,1.1426,1.1554,3702400.0],["1987-01-12",1.149,1.149,1.1297,1.1329,4284800.0],["1987-01-13",1.1265,1.1394,1.1233,1.1329,3340800.0],["1987-01-14",1.1265,1.1297,1.1105,1.1201,2560000.0],["1987-01-15",1.1297,1.149,1.1233,1.149,3704000.0],["1987-01-16",1.1554,1.1747,1.1458,1.1618,6262400.0],["1987-01-19",1.1683,1.1907,1.1458,1.1811,4777600.0],["1987-01-20",1.1705,1.1867,1.1543,1.1705,3715200.0],["1987-01-21",1.164,1.1867,1.1608,1.1673,4862400.0],["1987-01-22",1.1673,1.2158,1.1673,1.2028,5433600.0],["1987-01-23",1.2222,1.2287,1.1705,1.1737,9470400.0],["1987-01-26",1.1705,1.1834,1.164,1.1802,3609600.0],["1987-01-27",1.2028,1.2158,1.177,1.1964,5729600.0],["1987-01-28",1.2125,1.2352,1.2093,1.2352,6481600.0],["1987-01-29",1.2352,1.2352,1.2028,1.2061,5225600.0],["1987-01-30",1.2093,1.2093,1.1899,1.1931,3502400.0],["1987-02-02",1.1899,1.1931,1.1802,1.1899,3097600.0],["1987-02-03",1.1867,1.1964,1.1705,1.177,6158400.0],["1987-02-04",1.1867,1.1996,1.1705,1.1899,4112000.0],["1987-02-05",1.1802,1.1899,1.1705,1.1737,6123200.0],["1987-02-06",1.1899,1.1899,1.1802,1.1834,3632000.0],["1987-02-09",1.1867,1.1899,1.1802,1.1834,1721600.0],["1987-02-10",1.1834,1.1899,1.1802,1.1867,2867200.0],["1987-02-11",1.1899,1.1996,1.1834,1.1996,3200000.0],["1987-02-12",1.2028,1.2061,1.1834,1.1834,4651200.0],["1987-02-13",1.1802,1.1996,1.1802,1.1931,3896000.0],["1987-02-17",1.1964,1.2255,1.1931,1.1964,8344000.0],["1987-02-18",1.2028,1.2222,1.2028,1.2125,8216000.0],["1987-02-19",1.2158,1.2255,1.2125,1.219,3520000.0],["1987-02-20",1.219,1.2222,1.2093,1.2093,2601600.0],["1987-02-23",1.2061,1.2125,1.1964,1.2093,2152000.0],["1987-02-24",1.2093,1.2319,1.2028,1.2028,1334400.0],["1987-02-25",1.2125,1.2222,1.2061,1.2093,2281600.0],["1987-02-26",1.2158,1.2158,1.1931,1.1964,1264000.0],["1987-02-27",1.2028,1.2061,1.1899,1.1964,1712000.0],["1987-03-02",1.2028,1.2061,1.177,1.1802,2176000.0],["1987-03-03",1.1931,1.1931,1.1737,1.177,1206400.0],["1987-03-04",1.177,1.177,1.1511,1.164,6163200.0],["1987-03-05",1.1673,1.1899,1.1673,1.177,4923200.0],["1987-03-06",1.177,1.177,1.1608,1.1673,4659200.0],["1987-03-09",1.2125,1.2158,1.1446,1.2125,12412800.0],["1987-03-10",1.2125,1.2319,1.1964,1.2125,7462400.0],["1987-03-11",1.219,1.2222,1.1964,1.1996,3720000.0],["1987-03-12",1.2125,1.2125,1.2028,1.2028,1955200.0],["1987-03-13",1.2158,1.2287,1.2061,1.2222,4888000.0],["1987-03-16",1.2158,1.2158,1.2028,1.2028,3860800.0],["1987-03-17",1.1964,1.1996,1.1899,1.1931,4363200.0],["1987-03-18",1.1931,1.2028,1.164,1.1802,3680000.0],["1987-03-19",1.1834,1.2028,1.1802,1.1996,2856000.0],["1987-03-20",1.2093,1.2222,1.1996,1.2222,4488000.0],["1987-03-23",1.2222,1.2287,1.2125,1.2158,6766400.0],["1987-03-24",1.2158,1.2384,1.2125,1.2255,4531200.0],["1987-03-25",1.2287,1.2352,1.2255,1.2319,2076800.0],["1987-03-26",1.2352,1.2643,1.2319,1.2578,6582400.0],["1987-03-27",1.2578,1.2578,1.2352,1.2416,4134400.0],["1987-03-30",1.164,1.2158,1.164,1.1996,6211200.0],["1987-03-31",1.2158,1.2158,1.1931,1.1996,2268800.0],["1987-04-01",1.1867,1.1899,1.177,1.1867,3569600.0],["1987-04-02",1.1996,1.2093,1.1802,1.1867,3384000.0],["1987-04-03",1.1899,1.2352,1.177,1.2352,5745600.0],["1987-04-06",1.2449,1.2449,1.2255,1.2384,2955200.0],["1987-04-07",1.2319,1.2352,1.1964,1.1964,2780800.0],["1987-04-08",1.1964,1.2093,1.1834,1.1899,4763200.0],["1987-04-09",1.1931,1.1931,1.1802,1.1834,4244800.0],["1987-04-10",1.177,1.1834,1.1737,1.177,2760000.0],["1987-04-13",1.177,1.1834,1.1446,1.1479,3723200.0],["1987-04-14",1.1382,1.1382,1.0444,1.1123,9004800.0],["1987-04-15",1.1155,1.1349,1.1123,1.1317,3459200.0],["1987-04-16",1.1414,1.1576,1.1414,1.1446,4371200.0],["1987-04-20",1.1404,1.1535,1.1372,1.1404,2768000.0],["1987-04-21",1.1372,1.147,1.1209,1.147,7153600.0],["1987-04-22",1.1372,1.147,1.1242,1.1307,5208000.0],["1987-04-23",1.1372,1.1404,1.1274,1.1307,2508800.0],["1987-04-24",1.1307,1.1372,1.1176,1.1209,3192000.0],["1987-04-27",1.1242,1.1242,1.0948,1.1013,7326400.0],["1987-04-28",1.1079,1.1307,1.1046,1.1079,4172800.0],["1987-04-29",1.1176,1.1307,1.1111,1.1176,4224000.0],["1987-04-30",1.1242,1.1437,1.1209,1.1339,3523200.0],["1987-05-01",1.1372,1.147,1.1339,1.1372,2908800.0],["1987-05-04",1.1339,1.1502,1.1339,1.1502,1963200.0],["1987-05-05",1.1437,1.1665,1.1437,1.16,1889600.0],["1987-05-06",1.1535,1.1567,1.1339,1.1372,2120000.0],["1987-05-07",1.1372,1.1437,1.1111,1.1144,3744000.0],["1987-05-08",1.1079,1.1111,1.0948,1.1079,7316800.0],["1987-05-11",1.1209,1.16,1.1209,1.1242,4705600.0],["1987-05-12",1.1176,1.1307,1.1176,1.1176,2657600.0],["1987-05-13",1.1144,1.1144,1.0883,1.0948,4875200.0],["1987-05-14",1.1013,1.1046,1.0851,1.1013,4798400.0],["1987-05-15",1.0916,1.0981,1.072,1.072,3590400.0],["1987-05-18",1.072,1.0753,1.0394,1.0557,4115200.0],["1987-05-19",1.0557,1.0557,1.0297,1.0297,3976000.0],["1987-05-20",1.0362,1.0394,0.9906,1.0329,10944000.0],["1987-05-21",1.0427,1.1242,1.0427,1.0981,5259200.0],["1987-05-22",1.1209,1.1404,1.1079,1.1274,4116800.0],["1987-05-26",1.1437,1.16,1.1372,1.147,4542400.0],["1987-05-27",1.1535,1.1535,1.1307,1.1307,3652800.0],["1987-05-28",1.1307,1.1502,1.1274,1.147,1470400.0],["1987-05-29",1.1535,1.173,1.1502,1.1633,5931200.0],["1987-06-01",1.173,1.1795,1.1633,1.1698,2584000.0],["1987-06-02",1.1698,1.1698,1.16,1.16,1844800.0],["1987-06-03",1.1665,1.1763,1.1633,1.173,1942400.0],["1987-06-04",1.1665,1.1828,1.1665,1.173,2419200.0],["1987-06-05",1.1665,1.173,1.1665,1.1698,2585600.0],["1987-06-08",1.1698,1.1828,1.1633,1.1763,1028800.0],["1987-06-09",1.173,1.1795,1.1665,1.173,2320000.0],["1987-06-10",1.1795,1.2024,1.1795,1.1958,8344000.0],["1987-06-11",1.1926,1.2089,1.1893,1.1893,3497600.0],["1987-06-12",1.2024,1.2024,1.1893,1.1958,4169600.0],["1987-06-15",1.1991,1.2219,1.1958,1.2186,5768000.0],["1987-06-16",1.2187,1.2219,1.2121,1.2154,1856000.0],["1987-06-17",1.2154,1.2284,1.2121,1.2121,2358400.0],["1987-06-18",1.2284,1.2675,1.2252,1.2545,17760000.0],["1987-06-19",1.261,1.3131,1.2545,1.3131,14912000.0],["1987-06-22",1.3262,1.3457,1.3034,1.3099,8052800.0],["1987-06-23",1.3001,1.3164,1.2708,1.274,5691200.0],["1987-06-24",1.2871,1.2903,1.2578,1.2643,4859200.0],["1987-06-25",1.274,1.2936,1.274,1.2806,4052800.0],["1987-06-26",1.2675,1.2773,1.2545,1.261,2833600.0],["1987-06-29",1.2675,1.2675,1.2545,1.2545,1630400.0],["1987-06-30",1.2545,1.2578,1.2186,1.2252,2662400.0],["1987-07-01",1.2349,1.261,1.2252,1.2512,3092800.0],["1987-07-02",1.261,1.2773,1.261,1.2708,3478400.0],["1987-07-06",1.274,1.274,1.2382,1.2447,1862400.0],["1987-07-07",1.2382,1.2838,1.2382,1.274,3193600.0],["1987-07-08",1.2773,1.3392,1.274,1.3001,8942400.0],["1987-07-09",1.3131,1.3262,1.3034,1.3099,5008000.0],["1987-07-10",1.3197,1.3197,1.2903,1.3034,2668800.0],["1987-07-13",1.2969,1.2969,1.261,1.2871,3723200.0],["1987-07-14",1.2838,1.3262,1.2773,1.3197,3500800.0],["1987-07-15",1.3099,1.336,1.3034,1.3099,5926400.0],["1987-07-16",1.3099,1.3099,1.2773,1.3034,1870400.0],["1987-07-17",1.3131,1.3327,1.3066,1.3164,4000000.0],["1987-07-20",1.2958,1.3122,1.2925,1.2958,11592000.0],["1987-07-21",1.2958,1.3024,1.2499,1.2564,3270400.0],["1987-07-22",1.2663,1.2794,1.2597,1.2663,1739200.0],["1987-07-23",1.263,1.2794,1.2466,1.2663,2331200.0],["1987-07-24",1.2728,1.286,1.2728,1.286,2179200.0],["1987-07-27",1.286,1.3286,1.286,1.322,3012800.0],["1987-07-28",1.322,1.3253,1.3122,1.3122,1438400.0],["1987-07-29",1.3286,1.3713,1.3122,1.3647,6948800.0],["1987-07-30",1.3614,1.3713,1.3286,1.3384,4412800.0],["1987-07-31",1.3384,1.3417,1.3056,1.3286,2004800.0],["1987-08-03",1.3122,1.3188,1.2991,1.3056,2760000.0],["1987-08-04",1.3024,1.3089,1.2728,1.2827,2302400.0],["1987-08-05",1.2892,1.3188,1.2892,1.3089,2942400.0],["1987-08-06",1.3188,1.3581,1.3188,1.3516,9835200.0],["1987-08-07",1.345,1.3483,1.3253,1.3286,2908800.0],["1987-08-10",1.3352,1.3614,1.3286,1.3614,4038400.0],["1987-08-11",1.3647,1.3811,1.3483,1.3614,6120000.0],["1987-08-12",1.3483,1.3647,1.3384,1.3483,2625600.0],["1987-08-13",1.3417,1.3614,1.3417,1.3549,2894400.0],["1987-08-14",1.3581,1.3614,1.345,1.3516,2766400.0],["1987-08-17",1.3483,1.3647,1.3319,1.3549,5702400.0],["1987-08-18",1.3581,1.3581,1.3155,1.3319,2392000.0],["1987-08-19",1.3319,1.345,1.3286,1.3417,2323200.0],["1987-08-20",1.3516,1.3614,1.345,1.3549,6624000.0],["1987-08-21",1.3483,1.3614,1.3483,1.3549,2420800.0],["1987-08-24",1.345,1.345,1.3319,1.3319,1948800.0],["1987-08-25",1.3352,1.345,1.322,1.322,6348800.0],["1987-08-26",1.3286,1.3319,1.3155,1.3188,2265600.0],["1987-08-27",1.2991,1.3188,1.2958,1.2958,2323200.0],["1987-08-28",1.2827,1.3089,1.2827,1.3056,3867200.0],["1987-08-31",1.2925,1.3089,1.2925,1.3089,2412800.0],["1987-09-01",1.3089,1.3122,1.263,1.2761,3752000.0],["1987-09-02",1.2761,1.2827,1.2269,1.2433,5697600.0],["1987-09-03",1.2499,1.2728,1.2466,1.2728,5603200.0],["1987-09-04",1.2728,1.2761,1.2466,1.2564,2752000.0],["1987-09-08",1.2564,1.2597,1.2335,1.2368,2428800.0],["1987-09-09",1.2368,1.2368,1.2236,1.2236,4659200.0],["1987-09-10",1.2466,1.2532,1.2269,1.2433,5579200.0],["1987-09-11",1.2433,1.2925,1.2433,1.2794,7024000.0],["1987-09-14",1.2958,1.3024,1.2728,1.2794,3596800.0],["1987-09-15",1.286,1.286,1.2597,1.263,2073600.0],["1987-09-16",1.2663,1.286,1.263,1.263,1745600.0],["1987-09-17",1.2696,1.2728,1.2532,1.2597,984000.0],["1987-09-18",1.2663,1.2696,1.2597,1.263,1872000.0],["1987-09-21",1.2696,1.2827,1.2203,1.2302,2740800.0],["1987-09-22",1.2302,1.2564,1.2236,1.2433,3422400.0],["1987-09-23",1.2564,1.2663,1.2564,1.2597,3060800.0],["1987-09-24",1.2564,1.3155,1.2564,1.3155,4697600.0],["1987-09-25",1.3024,1.3155,1.2925,1.2958,1721600.0],["1987-09-28",1.3089,1.3089,1.286,1.2958,5067200.0],["1987-09-29",1.2892,1.3483,1.2892,1.345,8068800.0],["1987-09-30",1.3253,1.345,1.3188,1.345,5713600.0],["1987-10-01",1.345,1.3483,1.3253,1.3319,3068800.0],["1987-10-02",1.3384,1.3417,1.322,1.3352,2217600.0],["1987-10-05",1.3319,1.3581,1.322,1.345,3094400.0],["1987-10-06",1.3253,1.3286,1.2827,1.2827,2860800.0],["1987-10-07",1.286,1.286,1.2433,1.2696,4694400.0],["1987-10-08",1.263,1.2696,1.2466,1.2663,3638400.0],["1987-10-09",1.2663,1.2696,1.2433,1.2564,1683200.0],["1987-10-12",1.2499,1.2499,1.2236,1.24,1875200.0],["1987-10-13",1.2499,1.2499,1.2302,1.2433,3347200.0],["1987-10-14",1.2335,1.2564,1.1941,1.2466,13974400.0],["1987-10-15",1.2203,1.2433,1.2203,1.2335,7616000.0],["1987-10-16",1.2302,1.2368,1.1547,1.1547,10590400.0],["1987-10-19",1.1023,1.1252,0.9317,0.9317,18078400.0],["1987-10-20",0.9315,1.0011,0.7426,0.9547,10632000.0],["1987-10-21",1.0343,1.1271,1.0343,1.1006,11481600.0],["1987-10-22",0.9945,1.0873,0.9945,1.0741,6384000.0],["1987-10-23",1.0078,1.1238,1.0078,1.1139,6120000.0],["1987-10-26",1.0741,1.0807,1.0542,1.0608,4291200.0],["1987-10-27",1.1139,1.1338,1.0774,1.0774,3110400.0],["1987-10-28",1.021,1.1205,1.0144,1.1139,5742400.0],["1987-10-29",1.1039,1.1636,1.1039,1.1271,6632000.0],["1987-10-30",1.147,1.157,1.0873,1.0973,6960000.0],["1987-11-02",1.1139,1.1139,1.0973,1.1139,3400000.0],["1987-11-03",1.1105,1.1105,1.0774,1.0973,3868800.0],["1987-11-04",1.084,1.0973,1.0774,1.0973,2918400.0],["1987-11-05",1.0807,1.147,1.0807,1.1271,4116800.0],["1987-11-06",1.1205,1.1371,1.0873,1.094,1532800.0],["1987-11-09",1.094,1.094,1.0542,1.0542,2513600.0],["1987-11-10",1.0376,1.0509,1.0244,1.0244,7396800.0],["1987-11-11",1.031,1.0442,1.0277,1.0277,2467200.0],["1987-11-12",1.0542,1.0641,1.0442,1.0575,1982400.0],["1987-11-13",1.0509,1.0575,1.0409,1.0442,1988800.0],["1987-11-16",1.0575,1.0575,1.0244,1.0244,2144000.0],["1987-11-17",1.0277,1.0277,0.9978,1.0177,2875200.0],["1987-11-18",1.0244,1.0641,1.0111,1.0608,3768000.0],["1987-11-19",1.0641,1.0641,1.0244,1.0244,1896000.0],["1987-11-20",1.0111,1.0409,1.0111,1.0376,2524800.0],["1987-11-23",1.031,1.0442,1.0277,1.0409,1046400.0],["1987-11-24",1.0442,1.0608,1.0409,1.0476,2012800.0],["1987-11-25",1.0409,1.0509,1.0376,1.0476,2260800.0],["1987-11-27",1.0542,1.0542,1.031,1.031,980800.0],["1987-11-30",1.0177,1.0177,0.9581,0.9945,6140800.0],["1987-12-01",0.9879,1.0078,0.9813,0.9813,1153600.0],["1987-12-02",0.9879,0.9978,0.9746,0.9846,1310400.0],["1987-12-03",0.9912,0.9945,0.9481,0.9481,2196800.0],["1987-12-04",0.9448,0.9581,0.9116,0.9249,2288000.0],["1987-12-07",0.9216,0.9448,0.9216,0.9415,2966400.0],["1987-12-08",0.9547,0.9547,0.9348,0.9514,3635200.0],["1987-12-09",0.9448,1.0078,0.9448,0.9978,5899200.0],["1987-12-10",0.9813,1.021,0.9713,1.0045,3825600.0],["1987-12-11",1.0078,1.0078,0.9547,0.9813,4744000.0],["1987-12-14",0.9779,0.9879,0.968,0.9879,4779200.0],["1987-12-15",0.9879,0.9945,0.968,0.9746,3014400.0],["1987-12-16",0.9779,1.0011,0.968,1.0011,4049600.0],["1987-12-17",1.0045,1.0376,1.0011,1.0144,3665600.0],["1987-12-18",1.031,1.0376,1.0144,1.0343,3889600.0],["1987-12-21",1.0376,1.0442,1.0277,1.0376,2414400.0],["1987-12-22",1.0476,1.0476,1.0045,1.0409,2428800.0],["1987-12-23",1.0476,1.0509,1.0177,1.021,1556800.0],["1987-12-24",1.0244,1.0409,1.021,1.0343,614400.0],["1987-12-28",1.0343,1.0343,0.9945,1.0144,2259200.0],["1987-12-29",1.0111,1.0177,0.9945,1.0011,1641600.0],["1987-12-30",0.9978,1.0343,0.9978,1.031,1644800.0],["1987-12-31",1.0244,1.0542,1.0144,1.0409,1940800.0],["1988-01-04",1.0409,1.0873,1.0376,1.0774,2758400.0],["1988-01-05",1.1072,1.1139,1.0973,1.1105,3632000.0],["1988-01-06",1.1039,1.1404,1.0907,1.1338,3102400.0],["1988-01-07",1.1205,1.1371,1.1006,1.1371,1225600.0],["1988-01-08",1.1205,1.1238,1.021,1.0244,2678400.0],["1988-01-11",1.0376,1.084,1.0277,1.084,3646400.0],["1988-01-12",1.0774,1.084,1.0674,1.0741,2768000.0],["1988-01-13",1.0741,1.1139,1.0542,1.1006,2296000.0],["1988-01-14",1.094,1.1172,1.0907,1.1105,3185600.0],["1988-01-15",1.1271,1.1304,1.1139,1.1271,3467200.0],["1988-01-18",1.1238,1.1238,1.1072,1.1205,1840000.0],["1988-01-19",1.1204,1.1337,1.117,1.117,1982400.0],["1988-01-20",1.1137,1.1237,1.0936,1.1036,2246400.0],["1988-01-21",1.0969,1.0969,1.0802,1.0869,878400.0],["1988-01-22",1.0936,1.1003,1.0735,1.0769,1163200.0],["1988-01-25",1.0769,1.1036,1.0702,1.0969,4988800.0],["1988-01-26",1.1036,1.117,1.0836,1.0936,1984000.0],["1988-01-27",1.0836,1.1304,1.0836,1.127,4688000.0],["1988-01-28",1.1304,1.1605,1.1237,1.1605,1718400.0],["1988-01-29",1.1605,1.1672,1.1371,1.1471,1659200.0],["1988-02-01",1.1505,1.1505,1.1137,1.1204,1961600.0],["1988-02-02",1.1237,1.1237,1.1036,1.107,1315200.0],["1988-02-03",1.107,1.1103,1.0836,1.0903,3003200.0],["1988-02-04",1.0869,1.0969,1.0769,1.0903,3105600.0],["1988-02-05",1.0969,1.1103,1.0869,1.0936,2065600.0],["1988-02-08",1.0836,1.0869,1.0635,1.0635,1019200.0],["1988-02-09",1.0668,1.0969,1.0668,1.0969,4536000.0],["1988-02-10",1.0969,1.1438,1.0869,1.1404,2912000.0],["1988-02-11",1.1471,1.1471,1.117,1.1304,2609600.0],["1988-02-12",1.1772,1.1906,1.1672,1.1872,4505600.0],["1988-02-16",1.1772,1.1772,1.1672,1.1739,2688000.0],["1988-02-17",1.1739,1.1839,1.1538,1.1638,2328000.0],["1988-02-18",1.1571,1.1605,1.1505,1.1605,980800.0],["1988-02-19",1.1538,1.1739,1.1538,1.1672,2249600.0],["1988-02-22",1.1672,1.1739,1.1605,1.1705,2996800.0],["1988-02-23",1.1638,1.1705,1.1505,1.1705,1486400.0],["1988-02-24",1.1739,1.1739,1.1538,1.1638,3006400.0],["1988-02-25",1.1638,1.1939,1.1538,1.1705,3414400.0],["1988-02-26",1.1672,1.1705,1.1505,1.1605,745600.0],["1988-02-29",1.1638,1.1839,1.1605,1.1839,1633600.0],["1988-03-01",1.1839,1.1872,1.1538,1.1638,2811200.0],["1988-03-02",1.1672,1.1739,1.1404,1.1638,1244800.0],["1988-03-03",1.1605,1.1772,1.1605,1.1705,1934400.0],["1988-03-04",1.1571,1.214,1.1571,1.204,4678400.0],["1988-03-07",1.204,1.2107,1.1872,1.1973,1782400.0],["1988-03-08",1.1973,1.2107,1.1973,1.204,1204800.0],["1988-03-09",1.2006,1.2107,1.1806,1.1906,1476800.0],["1988-03-10",1.1839,1.1839,1.1505,1.1538,3329600.0],["1988-03-11",1.1571,1.1672,1.1371,1.1672,2126400.0],["1988-03-14",1.1739,1.1772,1.1538,1.1772,2011200.0],["1988-03-15",1.1705,1.1806,1.1638,1.1705,1265600.0],["1988-03-16",1.1638,1.1906,1.1605,1.1839,1193600.0],["1988-03-17",1.1839,1.1906,1.1705,1.1839,1214400.0],["1988-03-18",1.1906,1.1939,1.1772,1.1939,3435200.0],["1988-03-21",1.1906,1.1906,1.1638,1.1638,1281600.0],["1988-03-22",1.1672,1.1705,1.1571,1.1672,1043200.0],["1988-03-23",1.1605,1.1872,1.1605,1.1872,4635200.0],["1988-03-24",1.1705,1.1705,1.1538,1.1638,1632000.0],["1988-03-25",1.1973,1.2006,1.1638,1.1772,4777600.0],["1988-03-28",1.1638,1.1638,1.1538,1.1605,1936000.0],["1988-03-29",1.1605,1.1638,1.1538,1.1605,2700800.0],["1988-03-30",1.1605,1.1638,1.1371,1.1438,1592000.0],["1988-03-31",1.1438,1.1471,1.117,1.1471,2440000.0],["1988-04-04",1.1404,1.1438,1.107,1.1137,1097600.0],["1988-04-05",1.1103,1.1304,1.0969,1.0969,2713600.0],["1988-04-06",1.107,1.1471,1.107,1.1471,1726400.0],["1988-04-07",1.1471,1.1505,1.1404,1.1505,688000.0],["1988-04-08",1.1471,1.1605,1.1471,1.1571,1491200.0],["1988-04-11",1.1538,1.1571,1.1371,1.1538,3124800.0],["1988-04-12",1.1538,1.1538,1.1337,1.1505,852800.0],["1988-04-13",1.1438,1.1538,1.1237,1.1538,2974400.0],["1988-04-14",1.1371,1.1404,1.0869,1.0869,2406400.0],["1988-04-15",1.0936,1.0969,1.0769,1.0869,2027200.0],["1988-04-18",1.0869,1.0936,1.0668,1.0735,3881600.0],["1988-04-19",1.0734,1.0903,1.0734,1.0734,2616000.0],["1988-04-20",1.0802,1.0937,1.0802,1.0835,2000000.0],["1988-04-21",1.0903,1.0937,1.0734,1.0768,3227200.0],["1988-04-22",1.0835,1.0937,1.0768,1.0802,2305600.0],["1988-04-25",1.0937,1.097,1.0835,1.0869,2252800.0],["1988-04-26",1.0869,1.1004,1.0802,1.0903,1838400.0],["1988-04-27",1.0869,1.1105,1.0869,1.1004,2907200.0],["1988-04-28",1.1038,1.1713,1.0937,1.1713,14900800.0],["1988-04-29",1.1882,1.1949,1.1679,1.1882,14908800.0],["1988-05-02",1.1915,1.1949,1.1679,1.178,2737600.0],["1988-05-03",1.178,1.1848,1.178,1.178,1993600.0],["1988-05-04",1.1645,1.1679,1.151,1.151,3896000.0],["1988-05-05",1.1443,1.151,1.1375,1.1409,1699200.0],["1988-05-06",1.1409,1.1544,1.1139,1.1207,1822400.0],["1988-05-09",1.1072,1.1173,1.1072,1.1105,2214400.0],["1988-05-10",1.1139,1.1409,1.1139,1.1409,3342400.0],["1988-05-11",1.1274,1.1308,1.1173,1.1274,2112000.0],["1988-05-12",1.124,1.1274,1.1173,1.1274,1065600.0],["1988-05-13",1.1308,1.1477,1.1308,1.1375,3476800.0],["1988-05-16",1.1443,1.1443,1.1274,1.1375,2360000.0],["1988-05-17",1.1477,1.151,1.1308,1.1308,2835200.0],["1988-05-18",1.1375,1.1375,1.097,1.1072,3987200.0],["1988-05-19",1.1072,1.1139,1.0937,1.1072,2849600.0],["1988-05-20",1.1139,1.124,1.1105,1.124,2416000.0],["1988-05-23",1.1308,1.1308,1.1105,1.1173,2856000.0],["1988-05-24",1.1072,1.1274,1.1072,1.1274,3104000.0],["1988-05-25",1.1342,1.1477,1.124,1.1409,3593600.0],["1988-05-26",1.1409,1.1443,1.1342,1.1375,1292800.0],["1988-05-27",1.1342,1.1409,1.1308,1.1342,2320000.0],["1988-05-31",1.1342,1.1848,1.1342,1.1814,4036800.0],["1988-06-01",1.1848,1.2152,1.1747,1.2118,4168000.0],["1988-06-02",1.1983,1.2152,1.1882,1.1983,2518400.0],["1988-06-03",1.2017,1.2354,1.1983,1.2152,4030400.0],["1988-06-06",1.2152,1.2185,1.205,1.205,1915200.0],["1988-06-07",1.205,1.2084,1.1882,1.205,2425600.0],["1988-06-08",1.1983,1.2219,1.1848,1.2152,6372800.0],["1988-06-09",1.2118,1.2152,1.1983,1.205,1464000.0],["1988-06-10",1.2017,1.2152,1.2017,1.2084,833600.0],["1988-06-13",1.2017,1.2017,1.1848,1.1949,2260800.0],["1988-06-14",1.1949,1.2118,1.1915,1.1983,1939200.0],["1988-06-15",1.2017,1.2017,1.178,1.1882,3209600.0],["1988-06-16",1.1747,1.178,1.1578,1.1645,2739200.0],["1988-06-17",1.1612,1.1848,1.1578,1.1848,3897600.0],["1988-06-20",1.1713,1.1747,1.1645,1.1679,1315200.0],["1988-06-21",1.1645,1.178,1.1612,1.178,1534400.0],["1988-06-22",1.1848,1.1915,1.1814,1.1848,3611200.0],["1988-06-23",1.1848,1.1882,1.1747,1.178,4878400.0],["1988-06-24",1.1747,1.1814,1.1713,1.1713,1091200.0],["1988-06-27",1.1679,1.1814,1.1679,1.1679,2030400.0],["1988-06-28",1.1713,1.1814,1.1645,1.1814,1377600.0],["1988-06-29",1.1747,1.178,1.1645,1.1747,2758400.0],["1988-06-30",1.1679,1.1814,1.1679,1.1814,1985600.0],["1988-07-01",1.1814,1.1848,1.1679,1.1713,2332800.0],["1988-07-05",1.1645,1.1848,1.1645,1.1848,2300800.0],["1988-07-06",1.1848,1.1983,1.1747,1.178,2820800.0],["1988-07-07",1.1713,1.178,1.151,1.1612,1811200.0],["1988-07-08",1.1612,1.178,1.1612,1.1679,1929600.0],["1988-07-11",1.1679,1.1814,1.1679,1.1679,1593600.0],["1988-07-12",1.1679,1.1747,1.1578,1.1578,940800.0],["1988-07-13",1.1544,1.1578,1.124,1.1409,2233600.0],["1988-07-14",1.1477,1.1544,1.1342,1.1477,2196800.0],["1988-07-15",1.1409,1.151,1.1409,1.1477,1572800.0],["1988-07-18",1.1409,1.1409,1.124,1.1308,9806400.0],["1988-07-19",1.1306,1.1375,1.1136,1.1238,2412800.0],["1988-07-20",1.1238,1.1375,1.117,1.1375,2816000.0],["1988-07-21",1.1306,1.1851,1.1306,1.1545,3739200.0],["1988-07-22",1.1409,1.1545,1.1238,1.1409,2307200.0],["1988-07-25",1.1375,1.1511,1.1375,1.1477,993600.0],["1988-07-26",1.1477,1.1477,1.1341,1.1443,2504000.0],["1988-07-27",1.1375,1.1579,1.1341,1.1341,2396800.0],["1988-07-28",1.1272,1.1715,1.1272,1.1715,3611200.0],["1988-07-29",1.1783,1.1988,1.1579,1.1954,4273600.0],["1988-08-01",1.1954,1.1954,1.1715,1.1919,1028800.0],["1988-08-02",1.1885,1.1954,1.1647,1.1647,1948800.0],["1988-08-03",1.1647,1.1817,1.1613,1.1783,2545600.0],["1988-08-04",1.1885,1.1919,1.1783,1.1817,2398400.0],["1988-08-05",1.1749,1.1885,1.1715,1.1817,705600.0],["1988-08-08",1.1749,1.1817,1.1715,1.1715,1846400.0],["1988-08-09",1.1749,1.1749,1.1545,1.1647,1758400.0],["1988-08-10",1.1681,1.1681,1.1477,1.1511,1716800.0],["1988-08-11",1.1443,1.1443,1.1272,1.1409,1376000.0],["1988-08-12",1.1443,1.1613,1.1409,1.1511,1067200.0],["1988-08-15",1.1443,1.1477,1.1375,1.1409,724800.0],["1988-08-16",1.1341,1.1817,1.1306,1.1613,2369600.0],["1988-08-17",1.1613,1.1715,1.1477,1.1715,1796800.0],["1988-08-18",1.1715,1.1851,1.1647,1.1749,3929600.0],["1988-08-19",1.1749,1.1749,1.1511,1.1511,2873600.0],["1988-08-22",1.1511,1.1511,1.1204,1.1238,2030400.0],["1988-08-23",1.1238,1.1409,1.117,1.1306,3544000.0],["1988-08-24",1.1306,1.1477,1.1306,1.1375,2604800.0],["1988-08-25",1.1341,1.1375,1.1272,1.1341,2126400.0],["1988-08-26",1.1341,1.1511,1.1341,1.1409,2305600.0],["1988-08-29",1.1443,1.1715,1.1443,1.1681,2822400.0],["1988-08-30",1.1681,1.1749,1.1613,1.1681,1814400.0],["1988-08-31",1.1715,1.1715,1.1579,1.1579,1702400.0],["1988-09-01",1.1511,1.1511,1.1375,1.1409,1841600.0],["1988-09-02",1.1545,1.1647,1.1477,1.1647,1459200.0],["1988-09-06",1.1647,1.1988,1.1647,1.1919,2868800.0],["1988-09-07",1.2056,1.2192,1.2022,1.209,2028800.0],["1988-09-08",1.2056,1.209,1.1919,1.2056,1283200.0],["1988-09-09",1.1988,1.1988,1.1817,1.1851,1944000.0],["1988-09-12",1.1988,1.226,1.1885,1.2192,9520000.0],["1988-09-13",1.2124,1.2601,1.209,1.2294,13097600.0],["1988-09-14",1.2532,1.2601,1.2328,1.2362,8451200.0],["1988-09-15",1.243,1.243,1.2192,1.2192,3128000.0],["1988-09-16",1.1988,1.2056,1.1919,1.2022,4822400.0],["1988-09-19",1.1885,1.1885,1.1681,1.1681,2692800.0],["1988-09-20",1.1783,1.1817,1.1715,1.1783,2899200.0],["1988-09-21",1.1817,1.2022,1.1817,1.1988,2400000.0],["1988-09-22",1.2056,1.2158,1.1783,1.1851,2724800.0],["1988-09-23",1.1885,1.2056,1.1851,1.1988,1814400.0],["1988-09-26",1.1988,1.2022,1.1954,1.1988,822400.0],["1988-09-27",1.1919,1.2056,1.1919,1.2022,1308800.0],["1988-09-28",1.1954,1.2056,1.1954,1.1988,945600.0],["1988-09-29",1.2056,1.226,1.2022,1.226,5401600.0],["1988-09-30",1.2192,1.2362,1.2158,1.2226,2712000.0],["1988-10-03",1.2158,1.2158,1.2022,1.2124,2870400.0],["1988-10-04",1.2192,1.2362,1.2192,1.2362,4076800.0],["1988-10-05",1.2294,1.2771,1.2294,1.2737,10508800.0],["1988-10-06",1.2669,1.2839,1.2567,1.2601,4443200.0],["1988-10-07",1.2669,1.318,1.2669,1.3077,7756800.0],["1988-10-10",1.3077,1.3077,1.2839,1.2873,2560000.0],["1988-10-11",1.2805,1.2805,1.2601,1.2703,4016000.0],["1988-10-12",1.2532,1.2601,1.226,1.2294,5120000.0],["1988-10-13",1.2192,1.2464,1.2192,1.2328,5648000.0],["1988-10-14",1.2396,1.2601,1.2362,1.2362,3571200.0],["1988-10-17",1.2396,1.2464,1.2294,1.2396,9062400.0],["1988-10-18",1.2601,1.2944,1.2601,1.2944,6273600.0],["1988-10-19",1.2944,1.3185,1.2635,1.2841,4742400.0],["1988-10-20",1.291,1.3597,1.291,1.3459,7292800.0],["1988-10-21",1.3425,1.3425,1.315,1.3391,7411200.0],["1988-10-24",1.3391,1.3391,1.315,1.3219,4244800.0],["1988-10-25",1.315,1.3253,1.3082,1.315,2547200.0],["1988-10-26",1.315,1.3185,1.291,1.291,2667200.0],["1988-10-27",1.2635,1.2773,1.2498,1.2738,4398400.0],["1988-10-28",1.2773,1.2841,1.2601,1.2635,1497600.0],["1988-10-31",1.2567,1.2738,1.2498,1.2635,3302400.0],["1988-11-01",1.2704,1.2738,1.2532,1.2567,2083200.0],["1988-11-02",1.2532,1.2704,1.2532,1.2635,3976000.0],["1988-11-03",1.2635,1.2876,1.2635,1.2773,2862400.0],["1988-11-04",1.267,1.2876,1.2635,1.2635,2921600.0],["1988-11-07",1.2532,1.2601,1.2292,1.2292,2320000.0],["1988-11-08",1.2464,1.2635,1.2429,1.2567,3225600.0],["1988-11-09",1.2635,1.2738,1.2567,1.2635,2251200.0],["1988-11-10",1.2635,1.267,1.2429,1.2532,2825600.0],["1988-11-11",1.2429,1.2464,1.2223,1.2223,2408000.0],["1988-11-14",1.2292,1.2292,1.1914,1.2017,4440000.0],["1988-11-15",1.2052,1.2155,1.2017,1.2086,1596800.0],["1988-11-16",1.2086,1.212,1.1605,1.1605,2364800.0],["1988-11-17",1.1743,1.1811,1.1674,1.1674,2211200.0],["1988-11-18",1.1708,1.1846,1.1708,1.1846,2748800.0],["1988-11-21",1.1811,1.1846,1.1674,1.1743,1796800.0],["1988-11-22",1.1743,1.1914,1.1674,1.188,2667200.0],["1988-11-23",1.1811,1.1983,1.1743,1.1846,1852800.0],["1988-11-25",1.1811,1.1846,1.1708,1.1743,755200.0],["1988-11-28",1.1708,1.1949,1.1708,1.188,1233600.0],["1988-11-29",1.1811,1.1914,1.1743,1.188,1982400.0],["1988-11-30",1.1949,1.2155,1.1811,1.2052,3795200.0],["1988-12-01",1.212,1.2223,1.2052,1.2155,2182400.0],["1988-12-02",1.2086,1.2189,1.2052,1.2155,1942400.0],["1988-12-05",1.2223,1.2498,1.2155,1.2498,3478400.0],["1988-12-06",1.2464,1.2601,1.2464,1.2567,2611200.0],["1988-12-07",1.2532,1.2601,1.2429,1.2567,1747200.0],["1988-12-08",1.2464,1.2532,1.2429,1.2498,1307200.0],["1988-12-09",1.2429,1.267,1.2429,1.2498,1121600.0],["1988-12-12",1.2464,1.2807,1.2464,1.2635,2363200.0],["1988-12-13",1.2601,1.2738,1.2532,1.2738,1356800.0],["1988-12-14",1.2635,1.2635,1.2532,1.2532,1040000.0],["1988-12-15",1.2532,1.2601,1.2395,1.2498,1148800.0],["1988-12-16",1.2567,1.267,1.2498,1.2567,2702400.0],["1988-12-19",1.2567,1.2738,1.2532,1.2738,1286400.0],["1988-12-20",1.2841,1.2841,1.2567,1.2567,2126400.0],["1988-12-21",1.2532,1.2567,1.2429,1.2464,1992000.0],["1988-12-22",1.2498,1.2498,1.2395,1.2429,1508800.0],["1988-12-23",1.2464,1.2532,1.2395,1.2532,1342400.0],["1988-12-27",1.2635,1.267,1.2532,1.2532,1315200.0],["1988-12-28",1.2567,1.2738,1.2567,1.2635,2027200.0],["1988-12-29",1.2567,1.2807,1.2567,1.2738,1704000.0],["1988-12-30",1.2738,1.291,1.2601,1.291,2328000.0],["1989-01-03",1.2876,1.2876,1.2223,1.2429,8142400.0],["1989-01-04",1.2464,1.267,1.2361,1.267,2998400.0],["1989-01-05",1.2635,1.267,1.2498,1.2532,1494400.0],["1989-01-06",1.2567,1.2601,1.2361,1.2361,1132800.0],["1989-01-09",1.2258,1.2326,1.2155,1.2326,5923200.0],["1989-01-10",1.2395,1.2429,1.2223,1.2326,3076800.0],["1989-01-11",1.2326,1.2395,1.2258,1.2361,1979200.0],["1989-01-12",1.2395,1.2532,1.2258,1.2498,3859200.0],["1989-01-13",1.2429,1.2635,1.2429,1.2498,1992000.0],["1989-01-16",1.2498,1.2773,1.2498,1.2738,3000000.0],["1989-01-17",1.2635,1.2704,1.2567,1.2601,3531200.0],["1989-01-18",1.2635,1.2841,1.2532,1.2841,10297600.0],["1989-01-19",1.284,1.284,1.2736,1.2771,2054400.0],["1989-01-20",1.2736,1.2771,1.2598,1.2632,1227200.0],["1989-01-23",1.2632,1.2701,1.2494,1.2563,1046400.0],["1989-01-24",1.2528,1.2805,1.2528,1.2771,1678400.0],["1989-01-25",1.2701,1.2701,1.2459,1.2494,2268800.0],["1989-01-26",1.2528,1.2771,1.2459,1.2701,2862400.0],["1989-01-27",1.2771,1.2909,1.2667,1.2805,6708800.0],["1989-01-30",1.2736,1.2771,1.2667,1.2771,1438400.0],["1989-01-31",1.284,1.2978,1.2632,1.2944,3347200.0],["1989-02-01",1.284,1.2978,1.2771,1.2909,6852800.0],["1989-02-02",1.2978,1.2978,1.284,1.2944,1875200.0],["1989-02-03",1.2874,1.2978,1.2874,1.2909,985600.0],["1989-02-06",1.2944,1.3117,1.2874,1.3048,5340800.0],["1989-02-07",1.3013,1.3117,1.3013,1.3117,3897600.0],["1989-02-08",1.3117,1.3117,1.2978,1.3013,1827200.0],["1989-02-09",1.2944,1.3082,1.2909,1.2909,5404800.0],["1989-02-10",1.2736,1.2874,1.2528,1.2598,1851200.0],["1989-02-13",1.2528,1.2598,1.2494,1.2563,2176000.0],["1989-02-14",1.2598,1.2771,1.2563,1.2598,3299200.0],["1989-02-15",1.2563,1.2667,1.2563,1.2598,1624000.0],["1989-02-16",1.2598,1.2771,1.2598,1.2667,5131200.0],["1989-02-17",1.2667,1.284,1.2667,1.284,3046400.0],["1989-02-21",1.284,1.284,1.2667,1.2701,1531200.0],["1989-02-22",1.2667,1.2736,1.2459,1.2494,3296000.0],["1989-02-23",1.2494,1.2667,1.2459,1.2667,1456000.0],["1989-02-24",1.2598,1.2701,1.239,1.239,2443200.0],["1989-02-27",1.2321,1.2355,1.2217,1.2321,1614400.0],["1989-02-28",1.2355,1.239,1.2286,1.2321,3681600.0],["1989-03-01",1.2321,1.2494,1.2251,1.2251,3889600.0],["1989-03-02",1.2286,1.2459,1.2252,1.2425,1737600.0],["1989-03-03",1.2425,1.2459,1.2286,1.2286,880000.0],["1989-03-06",1.2355,1.2701,1.2355,1.2667,2064000.0],["1989-03-07",1.2598,1.2667,1.2528,1.2528,1620800.0],["1989-03-08",1.2528,1.284,1.2494,1.2701,2435200.0],["1989-03-09",1.2632,1.2805,1.2632,1.2771,1068800.0],["1989-03-10",1.2701,1.2805,1.2632,1.2771,4801600.0],["1989-03-13",1.2771,1.2944,1.2771,1.2874,1403200.0],["1989-03-14",1.2874,1.2909,1.2805,1.284,2134400.0],["1989-03-15",1.284,1.2874,1.2771,1.2805,2657600.0],["1989-03-16",1.2805,1.3013,1.2805,1.3013,4464000.0],["1989-03-17",1.2874,1.2909,1.2771,1.2874,4785600.0],["1989-03-20",1.284,1.284,1.2736,1.2805,3321600.0],["1989-03-21",1.284,1.2944,1.2805,1.2944,3134400.0],["1989-03-22",1.2874,1.2909,1.284,1.2874,2920000.0],["1989-03-23",1.284,1.2944,1.2736,1.2805,1844800.0],["1989-03-27",1.284,1.2978,1.2805,1.2909,2350400.0],["1989-03-28",1.2874,1.2944,1.284,1.2874,2283200.0],["1989-03-29",1.284,1.2944,1.284,1.2874,3547200.0],["1989-03-30",1.2944,1.3324,1.2944,1.3186,6947200.0],["1989-03-31",1.329,1.3324,1.3186,1.3255,6622400.0],["1989-04-03",1.3255,1.329,1.3151,1.3255,3475200.0],["1989-04-04",1.3186,1.3394,1.3186,1.3255,5574400.0],["1989-04-05",1.3255,1.3359,1.3255,1.3324,3612800.0],["1989-04-06",1.3186,1.3221,1.3082,1.3082,1184000.0],["1989-04-07",1.2978,1.3082,1.2909,1.3082,2902400.0],["1989-04-10",1.3013,1.3324,1.2978,1.3324,4064000.0],["1989-04-11",1.3359,1.367,1.3324,1.3601,6780800.0],["1989-04-12",1.3601,1.3705,1.3394,1.3394,3547200.0],["1989-04-13",1.3394,1.3463,1.3082,1.3186,2038400.0],["1989-04-14",1.3394,1.3428,1.3255,1.3428,2545600.0],["1989-04-17",1.3394,1.3601,1.3394,1.3532,2616000.0],["1989-04-18",1.3705,1.3774,1.3567,1.3636,12008000.0],["1989-04-19",1.36,1.3669,1.353,1.353,2558400.0],["1989-04-20",1.36,1.3669,1.3286,1.3425,3280000.0],["1989-04-21",1.339,1.36,1.339,1.3495,3958400.0],["1989-04-24",1.353,1.353,1.346,1.3495,3281600.0],["1989-04-25",1.36,1.3739,1.3565,1.3634,5350400.0],["1989-04-26",1.36,1.3669,1.3565,1.3634,2721600.0],["1989-04-27",1.3634,1.3948,1.36,1.3844,4240000.0],["1989-04-28",1.3879,1.4053,1.3844,1.3844,4204800.0],["1989-05-01",1.3739,1.3739,1.36,1.3704,3830400.0],["1989-05-02",1.3704,1.3774,1.3565,1.36,2198400.0],["1989-05-03",1.3634,1.3913,1.3634,1.3844,4456000.0],["1989-05-04",1.3774,1.3948,1.3774,1.3913,2955200.0],["1989-05-05",1.3913,1.4158,1.3879,1.3879,6139200.0],["1989-05-08",1.3879,1.3879,1.3669,1.3774,3561600.0],["1989-05-09",1.3739,1.3809,1.3669,1.3704,3849600.0],["1989-05-10",1.3704,1.3739,1.36,1.3704,2665600.0],["1989-05-11",1.3669,1.3844,1.3669,1.3809,3160000.0],["1989-05-12",1.4018,1.4158,1.3983,1.4123,12676800.0],["1989-05-15",1.4192,1.4297,1.4158,1.4297,6220800.0],["1989-05-16",1.4262,1.4297,1.4192,1.4192,5724800.0],["1989-05-17",1.4262,1.4471,1.4192,1.4402,2950400.0],["1989-05-18",1.4436,1.4436,1.4332,1.4367,2796800.0],["1989-05-19",1.4402,1.4646,1.4402,1.4611,5145600.0],["1989-05-22",1.4715,1.4715,1.4506,1.4541,4387200.0],["1989-05-23",1.4402,1.4506,1.4088,1.4123,3745600.0],["1989-05-24",1.4123,1.4297,1.4123,1.4297,3048000.0],["1989-05-25",1.4227,1.4402,1.4192,1.4262,1606400.0],["1989-05-26",1.4332,1.4506,1.4332,1.4367,2214400.0],["1989-05-30",1.4402,1.4402,1.4088,1.4123,3652800.0],["1989-05-31",1.4123,1.4192,1.3948,1.4123,2014400.0],["1989-06-01",1.4192,1.4192,1.4018,1.4018,2420800.0],["1989-06-02",1.4158,1.4436,1.4123,1.4436,2982400.0],["1989-06-05",1.4436,1.4541,1.4088,1.4123,2424000.0],["1989-06-06",1.4297,1.4541,1.4192,1.4402,3934400.0],["1989-06-07",1.4367,1.4471,1.4332,1.4367,1942400.0],["1989-06-08",1.4367,1.4367,1.4297,1.4367,2224000.0],["1989-06-09",1.4262,1.4367,1.4158,1.4262,2536000.0],["1989-06-12",1.4158,1.4436,1.4088,1.4436,4872000.0],["1989-06-13",1.4227,1.4297,1.4018,1.4088,5192000.0],["1989-06-14",1.4158,1.4192,1.3844,1.3844,3913600.0],["1989-06-15",1.3879,1.3913,1.3844,1.3913,2374400.0],["1989-06-16",1.3774,1.3913,1.3774,1.3913,3115200.0],["1989-06-19",1.3913,1.4227,1.3844,1.4192,2123200.0],["1989-06-20",1.4227,1.4297,1.4192,1.4262,4185600.0],["1989-06-21",1.4367,1.4402,1.4262,1.4297,3772800.0],["1989-06-22",1.4297,1.4297,1.4158,1.4262,2832000.0],["1989-06-23",1.4227,1.4576,1.4227,1.4576,3198400.0],["1989-06-26",1.4576,1.4855,1.4506,1.4681,5348800.0],["1989-06-27",1.482,1.4925,1.475,1.4855,2715200.0],["1989-06-28",1.4925,1.4925,1.4715,1.4785,3520000.0],["1989-06-29",1.4576,1.4611,1.4367,1.4506,3694400.0],["1989-06-30",1.4471,1.4471,1.4088,1.4402,2883200.0],["1989-07-03",1.4332,1.4402,1.4227,1.4332,3686400.0],["1989-07-05",1.4297,1.4367,1.4262,1.4332,2083200.0],["1989-07-06",1.4332,1.4506,1.4332,1.4506,1811200.0],["1989-07-07",1.4506,1.4576,1.4367,1.4541,3219200.0],["1989-07-10",1.4576,1.4715,1.4541,1.4646,2228800.0],["1989-07-11",1.4785,1.4785,1.4611,1.4646,3662400.0],["1989-07-12",1.4646,1.475,1.4576,1.475,1416000.0],["1989-07-13",1.4681,1.4785,1.4646,1.4785,3544000.0],["1989-07-14",1.4855,1.5029,1.482,1.4994,4555200.0],["1989-07-17",1.5064,1.5204,1.4994,1.5169,2033600.0],["1989-07-18",1.5134,1.5204,1.5064,1.5204,2161600.0],["1989-07-19",1.5272,1.5343,1.4921,1.4992,3300800.0],["1989-07-20",1.5167,1.5588,1.5097,1.5518,6563200.0],["1989-07-21",1.5483,1.5659,1.5483,1.5659,4868800.0],["1989-07-24",1.5659,1.5659,1.5272,1.5272,3563200.0],["1989-07-25",1.5413,1.5764,1.5413,1.5588,4356800.0],["1989-07-26",1.5729,1.6291,1.5588,1.622,6200000.0],["1989-07-27",1.622,1.6571,1.622,1.6571,7356800.0],["1989-07-28",1.6607,1.6642,1.6396,1.6431,6224000.0],["1989-07-31",1.6466,1.6466,1.6291,1.6396,1886400.0],["1989-08-01",1.6361,1.6431,1.6185,1.6256,3528000.0],["1989-08-02",1.622,1.6396,1.6185,1.6256,4552000.0],["1989-08-03",1.6185,1.6326,1.6185,1.622,2120000.0],["1989-08-04",1.615,1.6185,1.5904,1.601,3611200.0],["1989-08-07",1.601,1.608,1.5975,1.601,4684800.0],["1989-08-08",1.6115,1.6115,1.5975,1.6045,2094400.0],["1989-08-09",1.601,1.622,1.594,1.594,1764800.0],["1989-08-10",1.594,1.6291,1.594,1.6291,5292800.0],["1989-08-11",1.6501,1.6607,1.615,1.6256,4459200.0],["1989-08-14",1.622,1.6396,1.6185,1.6291,1995200.0],["1989-08-15",1.622,1.6361,1.622,1.6256,1996800.0],["1989-08-16",1.6326,1.6361,1.622,1.6291,1844800.0],["1989-08-17",1.6291,1.6291,1.615,1.6185,3096000.0],["1989-08-18",1.6115,1.622,1.608,1.6185,2766400.0],["1989-08-21",1.6115,1.622,1.601,1.601,2243200.0],["1989-08-22",1.594,1.5975,1.5729,1.5834,2592000.0],["1989-08-23",1.5764,1.6115,1.5764,1.6115,3832000.0],["1989-08-24",1.622,1.6642,1.622,1.6607,3859200.0],["1989-08-25",1.6712,1.6782,1.6571,1.6571,2382400.0],["1989-08-28",1.6501,1.6817,1.6501,1.6712,5488000.0],["1989-08-29",1.6712,1.6747,1.6642,1.6677,3454400.0],["1989-08-30",1.6642,1.6712,1.6571,1.6571,1740800.0],["1989-08-31",1.6607,1.6642,1.6571,1.6607,681600.0],["1989-09-01",1.6571,1.6677,1.6571,1.6607,2387200.0],["1989-09-05",1.6571,1.6607,1.6431,1.6571,2468800.0],["1989-09-06",1.6571,1.6607,1.6501,1.6536,3587200.0],["1989-09-07",1.6607,1.6817,1.6571,1.6642,5307200.0],["1989-09-08",1.6712,1.6817,1.6677,1.6747,2670400.0],["1989-09-11",1.6677,1.6747,1.6642,1.6712,2934400.0],["1989-09-12",1.6782,1.6958,1.6782,1.6852,3129600.0],["1989-09-13",1.6852,1.6923,1.6466,1.6466,3758400.0],["1989-09-14",1.6536,1.6536,1.6431,1.6431,2444800.0],["1989-09-15",1.6501,1.6536,1.6256,1.6431,3611200.0],["1989-09-18",1.6361,1.6466,1.6361,1.6431,2660800.0],["1989-09-19",1.6361,1.6571,1.6361,1.6536,3747200.0],["1989-09-20",1.6501,1.6571,1.6466,1.6466,2131200.0],["1989-09-21",1.6466,1.6536,1.6326,1.6536,1584000.0],["1989-09-22",1.6256,1.6326,1.6256,1.6291,1603200.0],["1989-09-25",1.6291,1.6396,1.6256,1.6326,2264000.0],["1989-09-26",1.6396,1.6642,1.6396,1.6501,3012800.0],["1989-09-27",1.6571,1.6852,1.6536,1.6852,4507200.0],["1989-09-28",1.6993,1.7098,1.6923,1.7098,5123200.0],["1989-09-29",1.7098,1.7098,1.6782,1.6923,2012800.0],["1989-10-02",1.6923,1.6923,1.6817,1.6887,1633600.0],["1989-10-03",1.6993,1.7555,1.6923,1.7555,5593600.0],["1989-10-04",1.7555,1.8116,1.7519,1.7976,7088000.0],["1989-10-05",1.8046,1.8081,1.7906,1.7976,4595200.0],["1989-10-06",1.8011,1.8151,1.7941,1.7941,5915200.0],["1989-10-09",1.7976,1.7976,1.7871,1.7976,1547200.0],["1989-10-10",1.8011,1.8081,1.7976,1.8046,2876800.0],["1989-10-11",1.8046,1.8081,1.7871,1.7941,2772800.0],["1989-10-12",1.7941,1.8116,1.7906,1.7976,4448000.0],["1989-10-13",1.7906,1.7941,1.6361,1.6431,6323200.0],["1989-10-16",1.622,1.7344,1.622,1.7344,11424000.0],["1989-10-17",1.7203,1.7344,1.6782,1.7239,4846400.0],["1989-10-18",1.7168,1.8081,1.7133,1.7695,5321600.0],["1989-10-19",1.7822,1.8282,1.7822,1.8105,7708800.0],["1989-10-20",1.8105,1.8211,1.7893,1.8105,5995200.0],["1989-10-23",1.8034,1.8105,1.7822,1.7893,3865600.0],["1989-10-24",1.7822,1.7893,1.7469,1.7893,6208000.0],["1989-10-25",1.7964,1.7964,1.7681,1.7787,2380800.0],["1989-10-26",1.7716,1.7716,1.715,1.7363,6153600.0],["1989-10-27",1.7398,1.7433,1.6974,1.7009,2518400.0],["1989-10-30",1.708,1.7221,1.708,1.708,2065600.0],["1989-10-31",1.7186,1.7433,1.7115,1.7433,3523200.0],["1989-11-01",1.7433,1.7504,1.7327,1.7469,1388800.0],["1989-11-02",1.7398,1.7398,1.708,1.7186,1707200.0],["1989-11-03",1.7186,1.7327,1.7186,1.7256,1534400.0],["1989-11-06",1.715,1.7186,1.6974,1.7009,1793600.0],["1989-11-07",1.6974,1.7009,1.6903,1.6974,2270400.0],["1989-11-08",1.7009,1.7327,1.7009,1.715,2579200.0],["1989-11-09",1.7186,1.7186,1.6761,1.6761,2470400.0],["1989-11-10",1.6797,1.6903,1.6797,1.6868,1396800.0],["1989-11-13",1.6903,1.708,1.6832,1.7044,1680000.0],["1989-11-14",1.7115,1.7433,1.7115,1.7256,2366400.0],["1989-11-15",1.7398,1.7504,1.7292,1.7433,2860800.0],["1989-11-16",1.7504,1.7504,1.7327,1.7469,1686400.0],["1989-11-17",1.7433,1.7469,1.7327,1.7327,1484800.0],["1989-11-20",1.7257,1.7292,1.708,1.7186,1073600.0],["1989-11-21",1.7186,1.7256,1.7044,1.7115,1348800.0],["1989-11-22",1.708,1.7398,1.7044,1.7398,1739200.0],["1989-11-24",1.7433,1.7822,1.7433,1.7822,1456000.0],["1989-11-27",1.7822,1.7858,1.761,1.7752,3139200.0],["1989-11-28",1.7787,1.7893,1.7645,1.7645,1728000.0],["1989-11-29",1.7575,1.7716,1.7539,1.7539,1622400.0],["1989-11-30",1.7575,1.7575,1.7469,1.7469,3155200.0],["1989-12-01",1.7539,1.7822,1.7539,1.7822,3518400.0],["1989-12-04",1.7822,1.7858,1.7752,1.7787,2740800.0],["1989-12-05",1.7822,1.7822,1.7539,1.7575,1913600.0],["1989-12-06",1.7681,1.7787,1.7575,1.7575,1542400.0],["1989-12-07",1.7575,1.7645,1.7539,1.7539,2022400.0],["1989-12-08",1.7645,1.7681,1.761,1.7681,1070400.0],["1989-12-11",1.7681,1.7681,1.7575,1.7645,2867200.0],["1989-12-12",1.761,1.7893,1.761,1.7893,3048000.0],["1989-12-13",1.807,1.8353,1.7999,1.8176,4728000.0],["1989-12-14",1.8176,1.8247,1.7822,1.8105,3937600.0],["1989-12-15",1.8176,1.8176,1.7928,1.8141,4086400.0],["1989-12-18",1.8141,1.8282,1.7752,1.7928,5971200.0],["1989-12-19",1.7787,1.7822,1.7398,1.7398,7748800.0],["1989-12-20",1.7398,1.7469,1.7256,1.7363,4587200.0],["1989-12-21",1.7327,1.7327,1.715,1.715,2816000.0],["1989-12-22",1.708,1.7433,1.708,1.7398,2884800.0],["1989-12-26",1.7398,1.7469,1.7327,1.7398,1630400.0],["1989-12-27",1.7363,1.7433,1.7327,1.7398,1475200.0],["1989-12-28",1.7433,1.7539,1.7363,1.7539,2548800.0],["1989-12-29",1.7539,1.7964,1.7539,1.7964,3576000.0],["1990-01-02",1.7964,1.807,1.7752,1.8034,2020800.0],["1990-01-03",1.8105,1.8105,1.7893,1.7964,2315200.0],["1990-01-04",1.7893,1.7893,1.7575,1.7787,2857600.0],["1990-01-05",1.761,1.7645,1.715,1.7186,3929600.0],["1990-01-08",1.715,1.7256,1.6974,1.7221,2668800.0],["1990-01-09",1.7292,1.761,1.7256,1.7433,4395200.0],["1990-01-10",1.7433,1.7504,1.7186,1.7363,2006400.0],["1990-01-11",1.7469,1.7681,1.7433,1.761,3462400.0],["1990-01-12",1.7398,1.7469,1.7292,1.7363,4368000.0],["1990-01-15",1.7186,1.7539,1.715,1.7539,2454400.0],["1990-01-16",1.7256,1.7363,1.7221,1.7292,4465600.0],["1990-01-17",1.7327,1.7363,1.7115,1.7221,2252800.0],["1990-01-18",1.715,1.7221,1.7009,1.7221,3283200.0],["1990-01-19",1.7171,1.7349,1.7136,1.7349,2348800.0],["1990-01-22",1.7278,1.7349,1.6815,1.6815,3145600.0],["1990-01-23",1.6851,1.6958,1.653,1.6566,3102400.0],["1990-01-24",1.6174,1.6352,1.6031,1.6281,11124800.0],["1990-01-25",1.6423,1.6423,1.5746,1.5746,3593600.0],["1990-01-26",1.5889,1.5996,1.5426,1.5533,5921600.0],["1990-01-29",1.5461,1.5604,1.5176,1.5426,3512000.0],["1990-01-30",1.5319,1.539,1.5034,1.5141,3131200.0],["1990-01-31",1.5105,1.5568,1.5105,1.5497,3228800.0],["1990-02-01",1.5497,1.5818,1.5497,1.5675,3750400.0],["1990-02-02",1.5675,1.6103,1.5675,1.6067,2030400.0],["1990-02-05",1.6067,1.6209,1.6031,1.6209,2340800.0],["1990-02-06",1.6138,1.6245,1.6138,1.6209,4756800.0],["1990-02-07",1.6174,1.6423,1.6031,1.6423,3648000.0],["1990-02-08",1.6423,1.6886,1.6423,1.6708,4387200.0],["1990-02-09",1.6708,1.6815,1.6601,1.6815,2460800.0],["1990-02-12",1.6744,1.6779,1.6352,1.6352,2219200.0],["1990-02-13",1.6352,1.6388,1.6138,1.6209,1227200.0],["1990-02-14",1.6138,1.6316,1.5889,1.6067,1883200.0],["1990-02-15",1.6031,1.6281,1.6031,1.6245,2083200.0],["1990-02-16",1.6352,1.6352,1.6031,1.6031,2324800.0],["1990-02-20",1.5996,1.6031,1.5675,1.5818,1571200.0],["1990-02-21",1.5711,1.596,1.5639,1.596,3297600.0],["1990-02-22",1.6031,1.6138,1.5853,1.5853,2596800.0],["1990-02-23",1.5746,1.5746,1.5604,1.5746,2792000.0],["1990-02-26",1.5604,1.5818,1.5604,1.5782,3204800.0],["1990-02-27",1.596,1.6245,1.5889,1.6067,2392000.0],["1990-02-28",1.5996,1.6209,1.5996,1.6174,1233600.0],["1990-03-01",1.6209,1.6245,1.5889,1.5889,2193600.0],["1990-03-02",1.5924,1.596,1.5461,1.5818,3827200.0],["1990-03-05",1.5782,1.5818,1.5639,1.5639,2947200.0],["1990-03-06",1.5675,1.5853,1.5639,1.5818,4105600.0],["1990-03-07",1.596,1.6352,1.596,1.6352,5915200.0],["1990-03-08",1.653,1.6886,1.6459,1.6779,4484800.0],["1990-03-09",1.6851,1.6851,1.653,1.653,4832000.0],["1990-03-12",1.6601,1.6815,1.653,1.6779,1417600.0],["1990-03-13",1.6708,1.6708,1.653,1.6637,1979200.0],["1990-03-14",1.6637,1.6708,1.6601,1.6708,1348800.0],["1990-03-15",1.6779,1.71,1.6708,1.71,1953600.0],["1990-03-16",1.7171,1.7349,1.71,1.7207,3963200.0],["1990-03-19",1.7029,1.7278,1.6958,1.7278,4462400.0],["1990-03-20",1.7136,1.7349,1.6993,1.7029,2425600.0],["1990-03-21",1.6993,1.7278,1.6993,1.7136,1102400.0],["1990-03-22",1.7064,1.7171,1.6566,1.6673,3260800.0],["1990-03-23",1.6708,1.6815,1.6673,1.6779,2739200.0],["1990-03-26",1.6708,1.6779,1.6637,1.6673,1534400.0],["1990-03-27",1.6566,1.6744,1.653,1.6744,1300800.0],["1990-03-28",1.6673,1.6958,1.6673,1.6886,854400.0],["1990-03-29",1.6815,1.6958,1.6815,1.6922,1409600.0],["1990-03-30",1.6851,1.6958,1.6744,1.6958,979200.0],["1990-04-02",1.6886,1.6886,1.6708,1.6815,1156800.0],["1990-04-03",1.6779,1.6958,1.6779,1.6922,2873600.0],["1990-04-04",1.6815,1.6851,1.6494,1.6637,3929600.0],["1990-04-05",1.6708,1.6708,1.6601,1.6673,1745600.0],["1990-04-06",1.6673,1.6673,1.6281,1.6316,1937600.0],["1990-04-09",1.6316,1.6352,1.6067,1.6352,3683200.0],["1990-04-10",1.6459,1.6459,1.6352,1.6423,1862400.0],["1990-04-11",1.6316,1.6352,1.6209,1.6245,3740800.0],["1990-04-12",1.6174,1.6601,1.6174,1.6566,3140800.0],["1990-04-16",1.6566,1.6744,1.6566,1.6637,3108800.0],["1990-04-17",1.6494,1.6601,1.6352,1.6494,2686400.0],["1990-04-18",1.6494,1.6494,1.6138,1.6209,2811200.0],["1990-04-19",1.6231,1.641,1.6195,1.6267,3188800.0],["1990-04-20",1.6482,1.6482,1.6267,1.641,5160000.0],["1990-04-23",1.6339,1.6339,1.6123,1.6123,1436800.0],["1990-04-24",1.6123,1.6267,1.6123,1.6195,1726400.0],["1990-04-25",1.6195,1.6303,1.6195,1.6267,3227200.0],["1990-04-26",1.6375,1.6446,1.6231,1.641,2347200.0],["1990-04-27",1.6375,1.6446,1.6267,1.6339,2502400.0],["1990-04-30",1.6267,1.6267,1.6123,1.6195,1262400.0],["1990-05-01",1.6303,1.6375,1.6087,1.6123,4081600.0],["1990-05-02",1.6195,1.6231,1.6087,1.6195,2361600.0],["1990-05-03",1.6231,1.6482,1.6231,1.6482,4558400.0],["1990-05-04",1.6662,1.6698,1.6554,1.6698,2166400.0],["1990-05-07",1.6698,1.7057,1.6698,1.7021,4158400.0],["1990-05-08",1.6949,1.6985,1.6877,1.6949,2251200.0],["1990-05-09",1.6877,1.7021,1.6841,1.7021,3084800.0],["1990-05-10",1.7057,1.738,1.7021,1.7308,4312000.0],["1990-05-11",1.7524,1.7703,1.738,1.7631,9641600.0],["1990-05-14",1.7667,1.7919,1.7524,1.7739,6496000.0],["1990-05-15",1.7667,1.7775,1.756,1.756,3209600.0],["1990-05-16",1.7524,1.7631,1.7488,1.7631,2392000.0],["1990-05-17",1.7631,1.7775,1.756,1.7703,4518400.0],["1990-05-18",1.7739,1.7811,1.7703,1.7739,4300800.0],["1990-05-21",1.7775,1.8098,1.7595,1.8098,4718400.0],["1990-05-22",1.8385,1.8385,1.8062,1.8206,6585600.0],["1990-05-23",1.8278,1.835,1.8098,1.835,2662400.0],["1990-05-24",1.8278,1.8314,1.8134,1.8242,2336000.0],["1990-05-25",1.817,1.8242,1.7955,1.8098,2691200.0],["1990-05-29",1.8134,1.8206,1.8026,1.8134,2614400.0],["1990-05-30",1.8242,1.8457,1.8242,1.835,2520000.0],["1990-05-31",1.8242,1.878,1.8242,1.8565,5408000.0],["1990-06-01",1.8673,1.8816,1.8637,1.8709,5694400.0],["1990-06-04",1.8852,1.8888,1.8601,1.8852,4059200.0],["1990-06-05",1.8816,1.8888,1.8601,1.8673,4494400.0],["1990-06-06",1.8673,1.8673,1.8385,1.8529,3187200.0],["1990-06-07",1.8529,1.8601,1.8242,1.8314,2142400.0],["1990-06-08",1.8242,1.8314,1.799,1.799,2297600.0],["1990-06-11",1.8062,1.8206,1.799,1.817,1643200.0],["1990-06-12",1.8206,1.8565,1.817,1.8529,2670400.0],["1990-06-13",1.8565,1.9104,1.8493,1.9032,9259200.0],["1990-06-14",1.9104,1.9247,1.8996,1.8996,3484800.0],["1990-06-15",1.8924,1.9032,1.8852,1.896,5676800.0],["1990-06-18",1.8924,1.8924,1.8745,1.878,3678400.0],["1990-06-19",1.8745,1.9068,1.8745,1.8996,2630400.0],["1990-06-20",1.9032,1.9175,1.896,1.9032,2649600.0],["1990-06-21",1.9032,1.9283,1.9032,1.9283,3321600.0],["1990-06-22",1.9283,1.9391,1.9032,1.9032,5204800.0],["1990-06-25",1.9104,1.9175,1.9104,1.914,2427200.0],["1990-06-26",1.914,1.9391,1.914,1.9247,5203200.0],["1990-06-27",1.9247,1.9642,1.9211,1.9499,2774400.0],["1990-06-28",1.9535,1.9858,1.9535,1.9786,3550400.0],["1990-06-29",1.975,1.975,1.9535,1.9642,11244800.0],["1990-07-02",1.9606,1.9714,1.9499,1.9678,3697600.0],["1990-07-03",1.975,2.0037,1.9714,2.0037,2024000.0],["1990-07-05",2.0037,2.0037,1.9606,1.9714,3057600.0],["1990-07-06",1.9463,1.975,1.9427,1.975,1875200.0],["1990-07-09",1.9822,1.9965,1.9786,1.9965,3336000.0],["1990-07-10",2.0037,2.0073,1.9858,1.9858,2675200.0],["1990-07-11",1.9894,2.0504,1.9822,2.0468,4619200.0],["1990-07-12",2.054,2.115,2.054,2.1115,5323200.0],["1990-07-13",2.1115,2.1186,2.0971,2.0971,4518400.0],["1990-07-16",2.0971,2.1222,2.0935,2.115,2289600.0],["1990-07-17",2.115,2.1258,2.1007,2.1222,2299200.0],["1990-07-18",2.1043,2.1079,2.0971,2.1043,7460800.0],["1990-07-19",2.0992,2.1028,2.0667,2.0775,4296000.0],["1990-07-20",2.0775,2.1101,2.0739,2.0739,5980800.0],["1990-07-23",2.0667,2.0667,1.9908,2.0017,5560000.0],["1990-07-24",2.0017,2.0378,2.0017,2.0378,4822400.0],["1990-07-25",2.0522,2.0559,2.0414,2.0414,5316800.0],["1990-07-26",2.0342,2.0342,2.0125,2.0197,2473600.0],["1990-07-27",2.027,2.0306,2.0089,2.0161,2387200.0],["1990-07-30",2.0053,2.0089,1.9908,2.0053,2584000.0],["1990-07-31",2.0233,2.0342,2.0161,2.0233,2059200.0],["1990-08-01",2.0233,2.0522,2.0233,2.045,4572800.0],["1990-08-02",2.0161,2.0161,1.9728,1.9764,6523200.0],["1990-08-03",1.9764,1.9764,1.8066,1.9186,7961600.0],["1990-08-06",1.8571,1.8788,1.821,1.8788,4300800.0],["1990-08-07",1.9005,1.9041,1.8752,1.8824,4544000.0],["1990-08-08",1.8969,1.9511,1.886,1.9475,3148800.0],["1990-08-09",1.9475,1.9836,1.933,1.9764,2283200.0],["1990-08-10",1.9619,1.9619,1.9005,1.9149,3056000.0],["1990-08-13",1.9005,1.9547,1.9005,1.9511,2948800.0],["1990-08-14",1.9439,2.0089,1.9439,1.9908,2108800.0],["1990-08-15",1.9944,2.0125,1.9944,2.0017,2787200.0],["1990-08-16",1.9872,1.9944,1.9547,1.9583,2708800.0],["1990-08-17",1.9511,1.9511,1.8897,1.9041,4097600.0],["1990-08-20",1.886,1.9041,1.8788,1.9041,2152000.0],["1990-08-21",1.8644,1.8752,1.8282,1.868,3073600.0],["1990-08-22",1.868,1.8788,1.8102,1.8174,3163200.0],["1990-08-23",1.7777,1.7777,1.7198,1.7235,3584000.0],["1990-08-24",1.756,1.8066,1.7415,1.7993,3692800.0],["1990-08-27",1.8499,1.8788,1.8499,1.8644,2881600.0],["1990-08-28",1.8571,1.886,1.8571,1.8752,1284800.0],["1990-08-29",1.868,1.9077,1.868,1.9005,1620800.0],["1990-08-30",1.9077,1.9077,1.8824,1.886,2294400.0],["1990-08-31",1.8969,1.8969,1.8716,1.8933,1587200.0],["1990-09-04",1.8824,1.8897,1.8716,1.8897,1564800.0],["1990-09-05",1.886,1.886,1.8716,1.8788,3520000.0],["1990-09-06",1.8716,1.8716,1.821,1.8499,1628800.0],["1990-09-07",1.8427,1.8788,1.8355,1.8608,2220800.0],["1990-09-10",1.8824,1.8933,1.8644,1.868,2587200.0],["1990-09-11",1.8752,1.8752,1.8499,1.8608,2340800.0],["1990-09-12",1.868,1.868,1.8499,1.8571,2552000.0],["1990-09-13",1.8608,1.8608,1.8463,1.8499,2265600.0],["1990-09-14",1.8427,1.8463,1.821,1.8282,1753600.0],["1990-09-17",1.821,1.8318,1.8066,1.8318,1036800.0],["1990-09-18",1.8282,1.8282,1.7885,1.8138,2561600.0],["1990-09-19",1.8174,1.821,1.8029,1.8102,892800.0],["1990-09-20",1.8029,1.8029,1.7343,1.7343,3246400.0],["1990-09-21",1.7271,1.7271,1.6945,1.7126,3057600.0],["1990-09-24",1.709,1.709,1.6404,1.662,3134400.0],["1990-09-25",1.6693,1.7054,1.6656,1.6945,2488000.0],["1990-09-26",1.7018,1.709,1.6729,1.6982,2622400.0],["1990-09-27",1.7054,1.7162,1.6765,1.6801,2155200.0],["1990-09-28",1.6656,1.7198,1.662,1.7198,2756800.0],["1990-10-01",1.7343,1.821,1.7343,1.8138,4905600.0],["1990-10-02",1.8499,1.8571,1.8391,1.8427,2587200.0],["1990-10-03",1.8463,1.8463,1.8282,1.8391,2438400.0],["1990-10-04",1.8355,1.8463,1.8138,1.8282,3094400.0],["1990-10-05",1.8029,1.8391,1.7921,1.8355,2843200.0],["1990-10-08",1.8499,1.8571,1.8138,1.8138,1822400.0],["1990-10-09",1.8029,1.8066,1.7632,1.7704,2281600.0],["1990-10-10",1.7487,1.774,1.7343,1.7343,1841600.0],["1990-10-11",1.7343,1.7379,1.6837,1.6909,1556800.0],["1990-10-12",1.7054,1.7487,1.6982,1.7271,2033600.0],["1990-10-15",1.7415,1.7993,1.7343,1.7885,1776000.0],["1990-10-16",1.7921,1.8246,1.7776,1.7813,1547200.0],["1990-10-17",1.7776,1.8066,1.7668,1.774,4316800.0],["1990-10-18",1.7993,1.8788,1.7921,1.8716,11107200.0],["1990-10-19",1.9211,1.9284,1.8956,1.9284,4620800.0],["1990-10-22",1.9138,1.972,1.9138,1.9502,4998400.0],["1990-10-23",1.9465,1.9465,1.9174,1.9211,1438400.0],["1990-10-24",1.9102,1.9575,1.9102,1.9465,3681600.0],["1990-10-25",1.9502,1.9611,1.9393,1.9502,3036800.0],["1990-10-26",1.9393,1.9429,1.9211,1.9211,1689600.0],["1990-10-29",1.9174,1.9393,1.9065,1.9102,1812800.0],["1990-10-30",1.8992,1.932,1.8992,1.932,2518400.0],["1990-10-31",1.9356,1.9502,1.932,1.9465,2846400.0],["1990-11-01",1.9465,1.9465,1.9102,1.9429,2587200.0],["1990-11-02",1.9429,1.972,1.9356,1.9575,2844800.0],["1990-11-05",1.9575,1.9756,1.9429,1.9756,3857600.0],["1990-11-06",1.9756,2.0193,1.972,1.9938,3472000.0],["1990-11-07",1.9866,1.9866,1.9647,1.9684,2009600.0],["1990-11-08",1.9611,1.9829,1.9611,1.9756,1958400.0],["1990-11-09",1.9866,2.0229,1.9793,2.0229,2915200.0],["1990-11-12",2.0229,2.0775,2.0229,2.0702,4209600.0],["1990-11-13",2.063,2.063,2.0266,2.0411,3321600.0],["1990-11-14",2.0302,2.0302,2.0011,2.0157,2931200.0],["1990-11-15",1.9938,1.9975,1.9429,1.9465,5776000.0],["1990-11-16",1.9502,1.9575,1.9211,1.9356,4419200.0],["1990-11-19",1.9356,1.9647,1.9356,1.9647,2809600.0],["1990-11-20",2.0084,2.0157,1.9756,1.9829,4796800.0],["1990-11-21",2.012,2.0302,2.0084,2.0157,3105600.0],["1990-11-23",2.0157,2.0157,2.0084,2.0157,1059200.0],["1990-11-26",2.012,2.0157,1.9902,2.0157,2552000.0],["1990-11-27",2.0229,2.0302,2.0011,2.0302,2614400.0],["1990-11-28",2.0229,2.0593,2.0157,2.0266,2190400.0],["1990-11-29",2.0339,2.0484,2.0229,2.0339,3364800.0],["1990-11-30",2.0375,2.063,2.0302,2.0557,1454400.0],["1990-12-03",2.0702,2.0812,2.063,2.0812,1784000.0],["1990-12-04",2.0812,2.1103,2.0702,2.103,3219200.0],["1990-12-05",2.103,2.1394,2.103,2.1394,2212800.0],["1990-12-06",2.1685,2.1685,2.0884,2.0921,4644800.0],["1990-12-07",2.103,2.103,2.0739,2.0884,2736000.0],["1990-12-10",2.0921,2.1321,2.0921,2.1212,2284800.0],["1990-12-11",2.1212,2.1321,2.1139,2.1285,1363200.0],["1990-12-12",2.1285,2.143,2.1212,2.1357,1937600.0],["1990-12-13",2.1394,2.183,2.1394,2.1648,3529600.0],["1990-12-14",2.1612,2.1612,2.1467,2.1539,3408000.0],["1990-12-17",2.1321,2.1503,2.1285,2.1467,1585600.0],["1990-12-18",2.143,2.1539,2.1285,2.1503,3348800.0],["1990-12-19",2.1612,2.1976,2.1576,2.1576,4897600.0],["1990-12-20",2.1467,2.1976,2.1467,2.183,3585600.0],["1990-12-21",2.1685,2.1758,2.1612,2.1685,3344000.0],["1990-12-24",2.1648,2.1648,2.1539,2.1539,464000.0],["1990-12-26",2.1539,2.1721,2.1503,2.1721,1664000.0],["1990-12-27",2.1648,2.194,2.1612,2.1612,1744000.0],["1990-12-28",2.1612,2.1648,2.1539,2.1539,1392000.0],["1990-12-31",2.1612,2.1612,2.1321,2.1467,1737600.0],["1991-01-02",2.1394,2.1394,2.0884,2.0921,2304000.0],["1991-01-03",2.0848,2.0884,2.0157,2.0339,3422400.0],["1991-01-04",2.0229,2.0448,1.9938,2.0375,3070400.0],["1991-01-07",2.0375,2.0375,2.0157,2.0302,1420800.0],["1991-01-08",2.0302,2.0339,2.0011,2.0011,1718400.0],["1991-01-09",2.0302,2.0593,1.9575,1.9647,3289600.0],["1991-01-10",1.9647,2.0048,1.9647,1.9975,3059200.0],["1991-01-11",1.9902,2.0302,1.9902,2.0229,2088000.0],["1991-01-14",1.9938,2.0266,1.9866,2.0266,2248000.0],["1991-01-15",2.0229,2.0302,2.012,2.0157,2252800.0],["1991-01-16",2.0084,2.0302,2.0084,2.0266,1555200.0],["1991-01-17",2.0957,2.0957,2.0593,2.0921,6972800.0],["1991-01-18",2.0833,2.1162,2.0833,2.1089,3947200.0],["1991-01-21",2.0943,2.0979,2.0833,2.087,1792000.0],["1991-01-22",2.0796,2.087,2.065,2.076,1883200.0],["1991-01-23",2.076,2.0796,2.065,2.0686,2083200.0],["1991-01-24",2.0577,2.0906,2.0577,2.076,6465600.0],["1991-01-25",2.0833,2.0833,2.0503,2.0503,6027200.0],["1991-01-28",2.0577,2.065,2.0394,2.0467,3248000.0],["1991-01-29",2.0394,2.0394,1.9844,1.9991,7416000.0],["1991-01-30",2.0064,2.0247,1.9991,2.0174,5814400.0],["1991-01-31",2.0284,2.0503,2.0174,2.0503,3249600.0],["1991-02-01",2.0503,2.0796,2.043,2.0686,2774400.0],["1991-02-04",2.0833,2.1236,2.0796,2.1236,4772800.0],["1991-02-05",2.1492,2.1895,2.1309,2.1492,6952000.0],["1991-02-06",2.1529,2.1602,2.1309,2.1565,3654400.0],["1991-02-07",2.1748,2.1858,2.1236,2.1309,4553600.0],["1991-02-08",2.1236,2.1638,2.1236,2.1529,2334400.0],["1991-02-11",2.1602,2.2041,2.1602,2.2041,4057600.0],["1991-02-12",2.1895,2.2114,2.1602,2.1602,4059200.0],["1991-02-13",2.1748,2.2224,2.1748,2.2151,3868800.0],["1991-02-14",2.2261,2.2664,2.1016,2.1419,13484800.0],["1991-02-15",2.1748,2.2041,2.1675,2.1858,6224000.0],["1991-02-19",2.1968,2.1968,2.1602,2.1675,4480000.0],["1991-02-20",2.1675,2.1858,2.1345,2.1345,2896000.0],["1991-02-21",2.1309,2.1565,2.1199,2.1455,4184000.0],["1991-02-22",2.1529,2.2114,2.1455,2.1675,4169600.0],["1991-02-25",2.2188,2.2261,2.1931,2.1968,8574400.0],["1991-02-26",2.1858,2.1895,2.1565,2.1602,1947200.0],["1991-02-27",2.1638,2.1748,2.1492,2.1638,4024000.0],["1991-02-28",2.1785,2.1895,2.1602,2.1602,3252800.0],["1991-03-01",2.1565,2.1748,2.1492,2.1638,2721600.0],["1991-03-04",2.1748,2.1821,2.1602,2.1602,1857600.0],["1991-03-05",2.1675,2.1968,2.1565,2.1968,6657600.0],["1991-03-06",2.2041,2.2114,2.1895,2.2041,6406400.0],["1991-03-07",2.2005,2.2078,2.1895,2.1931,7024000.0],["1991-03-08",2.2041,2.2188,2.1895,2.1968,6108800.0],["1991-03-11",2.1858,2.1895,2.1638,2.1675,2270400.0],["1991-03-12",2.1602,2.1748,2.1602,2.1638,1880000.0],["1991-03-13",2.1565,2.1821,2.1455,2.1821,3492800.0],["1991-03-14",2.1895,2.259,2.1821,2.2371,4363200.0],["1991-03-15",2.248,2.2554,2.2261,2.2334,7222400.0],["1991-03-18",2.2371,2.2517,2.2151,2.2371,3316800.0],["1991-03-19",2.1968,2.2188,2.1895,2.1895,2667200.0],["1991-03-20",2.1821,2.2188,2.1748,2.2188,1732800.0],["1991-03-21",2.2261,2.2517,2.2261,2.2261,2401600.0],["1991-03-22",2.2188,2.2261,2.1968,2.2114,1556800.0],["1991-03-25",2.2114,2.2224,2.1968,2.2224,1273600.0],["1991-03-26",2.2151,2.248,2.2151,2.2371,2161600.0],["1991-03-27",2.2444,2.2627,2.2371,2.2444,3427200.0],["1991-03-28",2.2517,2.2664,2.2371,2.2371,1355200.0],["1991-04-01",2.2371,2.248,2.2334,2.2371,1116800.0],["1991-04-02",2.2371,2.2737,2.2371,2.259,2107200.0],["1991-04-03",2.2847,2.3176,2.2773,2.314,4752000.0],["1991-04-04",2.314,2.3542,2.3066,2.3506,3936000.0],["1991-04-05",2.3506,2.3506,2.3286,2.3359,4036800.0],["1991-04-08",2.3359,2.3432,2.3066,2.3432,2286400.0],["1991-04-09",2.3432,2.3542,2.3103,2.314,2099200.0],["1991-04-10",2.3176,2.3359,2.3103,2.3213,1897600.0],["1991-04-11",2.3249,2.3506,2.3213,2.3249,3964800.0],["1991-04-12",2.3323,2.3396,2.3249,2.3359,1366400.0],["1991-04-15",2.3323,2.3689,2.3323,2.3579,2196800.0],["1991-04-16",2.3579,2.3872,2.3432,2.3872,3488000.0],["1991-04-17",2.4018,2.4824,2.4018,2.4751,4416000.0],["1991-04-18",2.4604,2.497,2.4604,2.4787,5164800.0],["1991-04-19",2.4685,2.4759,2.417,2.4354,4500800.0],["1991-04-22",2.4354,2.4354,2.3764,2.3985,2600000.0],["1991-04-23",2.3985,2.4243,2.3912,2.3985,1659200.0],["1991-04-24",2.3949,2.3949,2.3433,2.3506,4324800.0],["1991-04-25",2.3506,2.358,2.3249,2.3433,2707200.0],["1991-04-26",2.3396,2.3654,2.3249,2.358,1532800.0],["1991-04-29",2.358,2.3801,2.3285,2.3285,1740800.0],["1991-04-30",2.3249,2.3506,2.3249,2.3433,2124800.0],["1991-05-01",2.347,2.358,2.3433,2.3543,2276800.0],["1991-05-02",2.358,2.3801,2.347,2.3764,2987200.0],["1991-05-03",2.3801,2.3801,2.358,2.3728,1339200.0],["1991-05-06",2.3654,2.3654,2.3138,2.3175,2238400.0],["1991-05-07",2.3212,2.347,2.3212,2.3359,2710400.0],["1991-05-08",2.3359,2.3543,2.3285,2.3433,1272000.0],["1991-05-09",2.3359,2.3691,2.3359,2.3617,1771200.0],["1991-05-10",2.358,2.3727,2.3359,2.3359,2392000.0],["1991-05-13",2.3322,2.3359,2.3175,2.3249,1182400.0],["1991-05-14",2.3249,2.3249,2.2696,2.2806,3134400.0],["1991-05-15",2.2843,2.2917,2.2438,2.2585,2427200.0],["1991-05-16",2.2475,2.2696,2.2254,2.2254,5232000.0],["1991-05-17",2.2327,2.2622,2.218,2.2401,3505600.0],["1991-05-20",2.2327,2.3064,2.2327,2.2991,1945600.0],["1991-05-21",2.277,2.3359,2.277,2.2991,1499200.0],["1991-05-22",2.3064,2.3285,2.3064,2.3212,1797600.0],["1991-05-23",2.3212,2.3506,2.3138,2.3433,1600000.0],["1991-05-24",2.3506,2.3801,2.3433,2.358,1259200.0],["1991-05-28",2.3727,2.3875,2.358,2.3875,1676800.0],["1991-05-29",2.3728,2.3949,2.3728,2.3728,2944000.0],["1991-05-30",2.3875,2.4096,2.3801,2.4096,980800.0],["1991-05-31",2.3949,2.4317,2.3875,2.4317,1276800.0],["1991-06-03",2.4317,2.4317,2.3506,2.358,2019200.0],["1991-06-04",2.3506,2.358,2.3359,2.3433,2319200.0],["1991-06-05",2.3506,2.3506,2.3212,2.3359,1722400.0],["1991-06-06",2.3506,2.3506,2.3138,2.3212,1931200.0],["1991-06-07",2.2917,2.3064,2.2622,2.2696,2212800.0],["1991-06-10",2.2843,2.2991,2.277,2.2843,1386400.0],["1991-06-11",2.2843,2.3138,2.277,2.2917,1711200.0],["1991-06-12",2.2917,2.3064,2.2622,2.2843,1040800.0],["1991-06-13",2.2917,2.3433,2.2843,2.3433,2230400.0],["1991-06-14",2.3433,2.3801,2.3433,2.3728,1892000.0],["1991-06-17",2.3654,2.3654,2.3064,2.3285,1559200.0],["1991-06-18",2.3433,2.3728,2.3359,2.3506,3040000.0],["1991-06-19",2.3506,2.3506,2.2843,2.2843,2736000.0],["1991-06-20",2.2917,2.3138,2.2327,2.2696,3872800.0],["1991-06-21",2.2696,2.2696,2.2475,2.2696,2671200.0],["1991-06-24",2.2401,2.2548,2.1959,2.2033,1745600.0],["1991-06-25",2.218,2.2327,2.2033,2.218,2979200.0],["1991-06-26",2.2033,2.2106,2.1591,2.1959,2741600.0],["1991-06-27",2.2033,2.2106,2.1812,2.1885,1940800.0],["1991-06-28",2.1738,2.1885,2.1443,2.1664,1985600.0],["1991-07-01",2.1812,2.218,2.1591,2.1959,2584800.0],["1991-07-02",2.1664,2.1959,2.1664,2.1812,2016800.0],["1991-07-03",2.1664,2.1959,2.1591,2.1885,1955200.0],["1991-07-05",2.1738,2.2033,2.1738,2.2033,772000.0],["1991-07-08",2.1812,2.218,2.1738,2.218,2142400.0],["1991-07-09",2.218,2.2254,2.1664,2.1812,2228800.0],["1991-07-10",2.1812,2.1885,2.1148,2.1222,3633600.0],["1991-07-11",2.1001,2.1369,2.1001,2.1369,3784800.0],["1991-07-12",2.1443,2.1812,2.1296,2.1738,3531200.0],["1991-07-15",2.1738,2.2254,2.1738,2.218,2311200.0],["1991-07-16",2.2254,2.2401,2.218,2.2401,2760800.0],["1991-07-17",2.2254,2.2327,2.2106,2.2254,2397600.0],["1991-07-18",2.2327,2.3138,2.2327,2.3064,3321600.0],["1991-07-19",2.3444,2.3518,2.3222,2.3444,3875200.0],["1991-07-22",2.337,2.337,2.2851,2.3147,1868000.0],["1991-07-23",2.3222,2.3222,2.2702,2.2702,1183200.0],["1991-07-24",2.2851,2.3073,2.2628,2.3073,1900000.0],["1991-07-25",2.3147,2.3518,2.3147,2.3444,1645600.0],["1991-07-26",2.3593,2.3667,2.3444,2.3444,1277600.0],["1991-07-29",2.3296,2.337,2.2999,2.3147,2692000.0],["1991-07-30",2.3296,2.3667,2.3222,2.3593,1438400.0],["1991-07-31",2.3593,2.3889,2.3593,2.3815,1784000.0],["1991-08-01",2.3815,2.3815,2.337,2.337,1630400.0],["1991-08-02",2.337,2.3444,2.3147,2.3222,2729600.0],["1991-08-05",2.3147,2.337,2.3147,2.337,1356000.0],["1991-08-06",2.337,2.3889,2.3147,2.3741,2405600.0],["1991-08-07",2.3815,2.4186,2.3741,2.4038,1763200.0],["1991-08-08",2.3889,2.4038,2.337,2.337,2148800.0],["1991-08-09",2.3667,2.3741,2.3444,2.3667,1392800.0],["1991-08-12",2.3741,2.3815,2.3593,2.3741,1425600.0],["1991-08-13",2.3815,2.3963,2.3667,2.3815,1333600.0],["1991-08-14",2.3889,2.3889,2.3518,2.3593,1320000.0],["1991-08-15",2.3667,2.3741,2.3593,2.3667,1460800.0],["1991-08-16",2.3741,2.3815,2.337,2.3444,3889600.0],["1991-08-19",2.2702,2.2999,2.2628,2.2851,2621600.0],["1991-08-20",2.2999,2.3073,2.2405,2.2851,2268800.0],["1991-08-21",2.2999,2.3444,2.2925,2.337,3847200.0],["1991-08-22",2.3518,2.3741,2.337,2.3741,1241600.0],["1991-08-23",2.3741,2.4038,2.3667,2.4038,2730400.0],["1991-08-26",2.4186,2.426,2.3963,2.426,1639200.0],["1991-08-27",2.426,2.426,2.4112,2.4186,1299200.0],["1991-08-28",2.4038,2.426,2.3963,2.426,1759200.0],["1991-08-29",2.426,2.4483,2.4112,2.4409,1963200.0],["1991-08-30",2.4483,2.4557,2.4186,2.4409,1055200.0],["1991-09-03",2.4409,2.4557,2.4186,2.4186,3022400.0],["1991-09-04",2.4186,2.4186,2.3741,2.3963,1564800.0],["1991-09-05",2.3963,2.426,2.3963,2.4186,1388000.0],["1991-09-06",2.4186,2.426,2.3963,2.4186,1164800.0],["1991-09-09",2.4038,2.4186,2.3963,2.4112,618400.0],["1991-09-10",2.4038,2.4112,2.3815,2.4112,1841600.0],["1991-09-11",2.3963,2.3963,2.3667,2.3889,1153600.0],["1991-09-12",2.3889,2.4186,2.3073,2.3518,6063200.0],["1991-09-13",2.3741,2.3889,2.3444,2.3518,5047200.0],["1991-09-16",2.3444,2.3741,2.337,2.3741,1881600.0],["1991-09-17",2.3518,2.3741,2.3518,2.3518,2156800.0],["1991-09-18",2.3444,2.3889,2.3444,2.3889,2684800.0],["1991-09-19",2.3815,2.4186,2.3815,2.4112,2036800.0],["1991-09-20",2.4186,2.4186,2.4038,2.4038,3708800.0],["1991-09-23",2.4038,2.4334,2.3963,2.4186,4258400.0],["1991-09-24",2.4186,2.4854,2.4112,2.4854,2538400.0],["1991-09-25",2.4631,2.4854,2.4483,2.4854,2314400.0],["1991-09-26",2.4705,2.5225,2.4557,2.5225,2672000.0],["1991-09-27",2.5076,2.5151,2.4928,2.5151,2275200.0],["1991-09-30",2.5151,2.5596,2.5076,2.5596,2488800.0],["1991-10-01",2.567,2.5818,2.567,2.5818,1605600.0],["1991-10-02",2.5967,2.5967,2.567,2.5744,1368000.0],["1991-10-03",2.567,2.5744,2.5299,2.5521,2020800.0],["1991-10-04",2.5521,2.5818,2.5521,2.567,2490400.0],["1991-10-07",2.5521,2.5596,2.4631,2.4854,2290400.0],["1991-10-08",2.4483,2.5151,2.4483,2.4928,2689600.0],["1991-10-09",2.5002,2.5151,2.4854,2.5002,1916000.0],["1991-10-10",2.4928,2.5596,2.4928,2.5521,1700000.0],["1991-10-11",2.5596,2.5596,2.5225,2.5299,1264800.0],["1991-10-14",2.5225,2.5521,2.5225,2.5521,446400.0],["1991-10-15",2.5521,2.6115,2.5521,2.6041,1400000.0],["1991-10-16",2.5744,2.6338,2.5744,2.6263,2175200.0],["1991-10-17",2.5596,2.5596,2.5076,2.5299,5457600.0],["1991-10-18",2.5299,2.5299,2.4928,2.5151,4187200.0],["1991-10-21",2.4936,2.4936,2.4712,2.4861,1842400.0],["1991-10-22",2.4637,2.4712,2.4338,2.4413,2765600.0],["1991-10-23",2.4264,2.4264,2.404,2.4114,3662400.0],["1991-10-24",2.4114,2.4413,2.404,2.4413,1159200.0],["1991-10-25",2.4338,2.4413,2.404,2.4114,1240800.0],["1991-10-28",2.404,2.5159,2.404,2.5159,1210400.0],["1991-10-29",2.5159,2.5458,2.4637,2.5383,1976800.0],["1991-10-30",2.5383,2.5458,2.4786,2.4861,1479200.0],["1991-10-31",2.4936,2.501,2.4712,2.4936,1294400.0],["1991-11-01",2.4637,2.4786,2.4338,2.4488,1467200.0],["1991-11-04",2.4264,2.4413,2.4189,2.4264,1269600.0],["1991-11-05",2.4488,2.4562,2.4413,2.4562,1816000.0],["1991-11-06",2.4562,2.4562,2.4264,2.4413,1099200.0],["1991-11-07",2.4338,2.4861,2.4264,2.4861,2709600.0],["1991-11-08",2.4861,2.5085,2.4786,2.4861,2484000.0],["1991-11-11",2.4786,2.4936,2.4712,2.4712,793600.0],["1991-11-12",2.4786,2.5533,2.4712,2.5533,2036800.0],["1991-11-13",2.5234,2.5309,2.5085,2.5309,1819200.0],["1991-11-14",2.5309,2.5533,2.516,2.5458,1776000.0],["1991-11-15",2.5458,2.5533,2.5085,2.5085,2617600.0],["1991-11-18",2.5085,2.5234,2.4488,2.4786,3096800.0],["1991-11-19",2.4338,2.4488,2.389,2.389,2410400.0],["1991-11-20",2.389,2.4189,2.389,2.404,22286400.0],["1991-11-21",2.404,2.4488,2.404,2.4488,5590400.0],["1991-11-22",2.4413,2.4637,2.4189,2.4562,4380000.0],["1991-11-25",2.4413,2.4637,2.4189,2.4562,2471200.0],["1991-11-26",2.4936,2.5159,2.4637,2.5159,5724800.0],["1991-11-27",2.5159,2.5458,2.5085,2.5234,3750400.0],["1991-11-29",2.5159,2.5234,2.501,2.5234,1680800.0],["1991-12-02",2.4637,2.5906,2.4488,2.5757,3528800.0],["1991-12-03",2.5533,2.5682,2.5458,2.5607,3505600.0],["1991-12-04",2.5607,2.5682,2.5458,2.5607,2692800.0],["1991-12-05",2.5607,2.6205,2.5607,2.5682,4344800.0],["1991-12-06",2.5607,2.5981,2.5309,2.5757,4480800.0],["1991-12-09",2.5757,2.5906,2.5607,2.5906,4196000.0],["1991-12-10",2.5757,2.5981,2.5757,2.5981,1402400.0],["1991-12-11",2.5831,2.6279,2.5831,2.6205,1770400.0],["1991-12-12",2.6279,2.6727,2.613,2.6727,3722400.0],["1991-12-13",2.6802,2.7325,2.6727,2.7325,3683200.0],["1991-12-16",2.7101,2.7325,2.7026,2.7101,2227200.0],["1991-12-17",2.7026,2.7623,2.7026,2.7474,4110400.0],["1991-12-18",2.7399,2.7474,2.7101,2.7474,3416800.0],["1991-12-19",2.7325,2.7474,2.725,2.7325,3007200.0],["1991-12-20",2.7773,2.7773,2.7399,2.7623,5659200.0],["1991-12-23",2.7474,2.8519,2.7474,2.8295,4644000.0],["1991-12-24",2.8295,2.837,2.7922,2.7996,3326400.0],["1991-12-26",2.7847,2.8818,2.7698,2.8743,1692800.0],["1991-12-27",2.8743,2.8818,2.8295,2.8743,2696800.0],["1991-12-30",2.8743,2.934,2.8594,2.9116,3655200.0],["1991-12-31",2.9042,2.9191,2.8892,2.9191,2305600.0],["1992-01-02",2.8967,2.9042,2.8146,2.8892,2405600.0],["1992-01-03",2.8743,2.8892,2.8295,2.8594,2900000.0],["1992-01-06",2.8519,2.8594,2.822,2.837,2950400.0],["1992-01-07",2.837,2.8444,2.8295,2.8295,2232000.0],["1992-01-08",2.8146,2.934,2.8146,2.9266,4588000.0],["1992-01-09",2.9191,3.0311,2.9191,3.0012,3871200.0],["1992-01-10",2.9863,2.9938,2.9415,2.9714,4740800.0],["1992-01-13",2.9415,2.9863,2.934,2.9415,2504000.0],["1992-01-14",2.9266,2.9564,2.9116,2.9415,2144000.0],["1992-01-15",2.9564,2.9714,2.8892,2.8967,3202400.0],["1992-01-16",2.8519,2.8668,2.8071,2.8295,5696000.0],["1992-01-17",2.8146,2.822,2.7325,2.7847,3892000.0],["1992-01-20",2.7847,2.7922,2.7474,2.7847,1873600.0],["1992-01-21",2.7931,2.8157,2.7781,2.8157,2318400.0],["1992-01-22",2.8232,2.9133,2.8006,2.8907,2035200.0],["1992-01-23",2.8907,2.9058,2.8307,2.8307,2388800.0],["1992-01-24",2.8307,2.8457,2.7856,2.8307,3639200.0],["1992-01-27",2.8006,2.8532,2.7856,2.8382,1729600.0],["1992-01-28",2.8307,2.9283,2.8307,2.9058,2991200.0],["1992-01-29",2.8682,2.9283,2.7856,2.7856,2303200.0],["1992-01-30",2.8006,2.8982,2.8006,2.8757,2192000.0],["1992-01-31",2.8757,2.8832,2.8307,2.8307,1756800.0],["1992-02-03",2.8307,2.8457,2.7856,2.8157,2962400.0],["1992-02-04",2.8006,2.8157,2.7856,2.8157,1480000.0],["1992-02-05",2.8232,2.8907,2.8232,2.8607,3625600.0],["1992-02-06",2.8682,2.8832,2.8457,2.8832,2336000.0],["1992-02-07",2.8832,2.8907,2.8382,2.8682,1344800.0],["1992-02-10",2.8607,2.8907,2.8607,2.8907,1269600.0],["1992-02-11",2.8832,2.8907,2.8607,2.8757,1472000.0],["1992-02-12",2.8757,2.8832,2.8232,2.8457,2213600.0],["1992-02-13",2.8157,2.9283,2.7856,2.8081,5866400.0],["1992-02-14",2.7856,2.8157,2.7706,2.8081,2284000.0],["1992-02-18",2.8156,2.8232,2.7631,2.8006,2857600.0],["1992-02-19",2.7931,2.8006,2.7481,2.7556,2310400.0],["1992-02-20",2.7856,2.8532,2.7631,2.8006,4098400.0],["1992-02-21",2.7856,2.8006,2.7781,2.7931,1820800.0],["1992-02-24",2.7781,2.8006,2.7481,2.8006,2250400.0],["1992-02-25",2.7856,2.8757,2.7781,2.8532,2620800.0],["1992-02-26",2.8532,2.8982,2.8307,2.8832,2683200.0],["1992-02-27",2.8907,2.8982,2.8757,2.8982,1243200.0],["1992-02-28",2.9133,2.9283,2.8307,2.8307,2677600.0],["1992-03-02",2.7931,2.8232,2.7781,2.8157,1967200.0],["1992-03-03",2.8232,2.8382,2.8081,2.8382,1789600.0],["1992-03-04",2.8307,2.8382,2.7856,2.7856,2525600.0],["1992-03-05",2.7781,2.7781,2.7255,2.7706,2380800.0],["1992-03-06",2.7931,2.8307,2.7931,2.8081,1530400.0],["1992-03-09",2.7706,2.8006,2.7706,2.8006,2565600.0],["1992-03-10",2.7931,2.8081,2.7856,2.7931,2671200.0],["1992-03-11",2.8006,2.8006,2.7331,2.7856,2463200.0],["1992-03-12",2.7706,2.7781,2.7105,2.7331,2455200.0],["1992-03-13",2.7481,2.8081,2.7331,2.8081,2658400.0],["1992-03-16",2.8081,2.8307,2.7781,2.8232,1496000.0],["1992-03-17",2.8232,2.8307,2.7781,2.8081,2358400.0],["1992-03-18",2.8232,2.8382,2.7706,2.7781,1980800.0],["1992-03-19",2.8006,2.8232,2.7856,2.8157,1317600.0],["1992-03-20",2.8157,2.9133,2.8006,2.9058,3783200.0],["1992-03-23",2.8907,2.8907,2.8607,2.8832,2432000.0],["1992-03-24",2.8982,2.9358,2.8982,2.9283,3641600.0],["1992-03-25",2.9358,2.9733,2.9283,2.9583,3651200.0],["1992-03-26",2.9658,2.9733,2.9358,2.9583,1938400.0],["1992-03-27",2.9358,2.9433,2.8832,2.8832,1542400.0],["1992-03-30",2.8832,2.9959,2.8757,2.9959,3148000.0],["1992-03-31",2.9658,3.0034,2.9508,2.9658,3976000.0],["1992-04-01",2.9358,2.9583,2.9058,2.9583,2328000.0],["1992-04-02",2.9433,2.9583,2.8907,2.8907,1808800.0],["1992-04-03",2.8757,2.8982,2.8682,2.8982,2740000.0],["1992-04-06",2.9058,2.9133,2.8682,2.8757,2186400.0],["1992-04-07",2.8757,2.8757,2.8006,2.8081,1726400.0],["1992-04-08",2.8006,2.9058,2.7406,2.7931,3464800.0],["1992-04-09",2.8081,2.8832,2.7931,2.8457,1868800.0],["1992-04-10",2.8607,2.9058,2.8532,2.8682,1781600.0],["1992-04-13",2.8832,2.8832,2.8682,2.8832,1621600.0],["1992-04-14",2.9058,2.9583,2.8982,2.9583,3881600.0],["1992-04-15",2.9583,3.0034,2.9358,3.0034,3110400.0],["1992-04-16",3.0034,3.0034,2.9508,2.9658,3270400.0],["1992-04-20",2.9433,2.9658,2.9133,2.9658,2820800.0],["1992-04-21",2.9743,2.9894,2.9516,2.9743,3198400.0],["1992-04-22",2.9743,3.0649,2.9592,3.0649,2941600.0],["1992-04-23",3.0498,3.0573,2.9894,3.0347,2370400.0],["1992-04-24",3.0498,3.0649,2.9969,2.9969,3156000.0],["1992-04-27",3.0045,3.0196,2.9818,3.012,2129600.0],["1992-04-28",3.0196,3.0196,2.9592,3.0045,2144800.0],["1992-04-29",2.9969,3.0045,2.9516,2.9667,1675200.0],["1992-04-30",2.9818,3.0196,2.9667,3.0196,2046400.0],["1992-05-01",3.0045,3.0045,2.9365,2.9592,1476800.0],["1992-05-04",2.9592,3.0045,2.9516,2.9969,3364000.0],["1992-05-05",3.012,3.0875,3.012,3.08,3560000.0],["1992-05-06",3.08,3.1328,3.08,3.1253,4273600.0],["1992-05-07",3.1403,3.1403,3.08,3.08,2732000.0],["1992-05-08",3.08,3.0875,3.0196,3.08,3640800.0],["1992-05-11",3.1026,3.1177,3.0875,3.1102,1388000.0],["1992-05-12",3.1102,3.1102,3.0573,3.0573,2603200.0],["1992-05-13",3.0498,3.08,3.0347,3.0498,1447200.0],["1992-05-14",3.0498,3.0573,3.0271,3.0347,5025600.0],["1992-05-15",3.0422,3.1026,3.0271,3.08,4384800.0],["1992-05-18",3.1102,3.1328,3.1026,3.1253,1587200.0],["1992-05-19",3.1403,3.1781,3.1253,3.163,2305600.0],["1992-05-20",3.163,3.1932,3.1403,3.163,3160800.0],["1992-05-21",3.1705,3.1705,3.1102,3.1177,2689600.0],["1992-05-22",3.1177,3.1328,3.0875,3.1026,1449600.0],["1992-05-26",3.1026,3.1026,3.0573,3.0573,2436000.0],["1992-05-27",3.0573,3.1102,3.0498,3.0951,2895200.0],["1992-05-28",3.1102,3.1781,3.1026,3.163,3045600.0],["1992-05-29",3.1705,3.2158,3.163,3.2007,2433600.0],["1992-06-01",3.1856,3.2309,3.1705,3.2234,3552800.0],["1992-06-02",3.2083,3.2234,3.1856,3.1932,2628000.0],["1992-06-03",3.1856,3.2083,3.1781,3.2007,3211200.0],["1992-06-04",3.2007,3.2007,3.1177,3.1554,4592800.0],["1992-06-05",3.1479,3.163,3.1328,3.163,3548800.0],["1992-06-08",3.1479,3.163,3.1252,3.1554,1910400.0],["1992-06-09",3.1403,3.1479,3.08,3.0951,3614400.0],["1992-06-10",3.08,3.1026,3.0347,3.0498,2699200.0],["1992-06-11",3.0347,3.0422,3.0045,3.012,3839200.0],["1992-06-12",3.0347,3.0422,3.012,3.0347,1590400.0],["1992-06-15",3.0271,3.0875,3.0271,3.08,1677600.0],["1992-06-16",3.0875,3.1328,3.08,3.0951,2660000.0],["1992-06-17",3.08,3.1253,3.0271,3.0271,3554400.0],["1992-06-18",3.0045,3.0045,2.9592,2.9743,3848800.0],["1992-06-19",2.9743,3.0045,2.9743,2.9743,3391200.0],["1992-06-22",2.9441,2.9743,2.929,2.9592,2062400.0],["1992-06-23",2.9818,3.0422,2.9743,3.0271,3510400.0],["1992-06-24",3.0347,3.0875,3.0347,3.08,2074400.0],["1992-06-25",3.08,3.0951,3.0573,3.08,2037600.0],["1992-06-26",3.08,3.1026,3.0724,3.1026,1102400.0],["1992-06-29",3.1026,3.1554,3.1026,3.1554,2008000.0],["1992-06-30",3.163,3.163,3.1102,3.1253,2268000.0],["1992-07-01",3.1403,3.1856,3.1177,3.1856,2432000.0],["1992-07-02",3.2158,3.2385,3.1856,3.1932,2472000.0],["1992-07-06",3.1705,3.2234,3.1554,3.2234,2792000.0],["1992-07-07",3.2083,3.2083,3.1253,3.1403,3396000.0],["1992-07-08",3.1253,3.1328,3.0724,3.0951,2480800.0],["1992-07-09",3.1102,3.1856,3.1102,3.1781,2886400.0],["1992-07-10",3.1781,3.1781,3.1554,3.1781,1510400.0],["1992-07-13",3.1932,3.1932,3.163,3.1856,948000.0],["1992-07-14",3.1932,3.2309,3.1705,3.2309,1614400.0],["1992-07-15",3.2385,3.246,3.1856,3.2083,1648800.0],["1992-07-16",3.2007,3.2536,3.1856,3.2234,3618400.0],["1992-07-17",3.2234,3.2234,3.1705,3.2083,3446400.0],["1992-07-20",3.1403,3.1705,3.1403,3.163,3057600.0],["1992-07-21",3.159,3.1894,3.159,3.1894,1308800.0],["1992-07-22",3.1818,3.1818,3.1363,3.1439,2414400.0],["1992-07-23",3.1135,3.1287,3.0755,3.1287,3746400.0],["1992-07-24",3.0527,3.0983,3.0527,3.0907,3144800.0],["1992-07-27",3.0755,3.1059,3.0679,3.1059,2984800.0],["1992-07-28",3.1059,3.1666,3.1059,3.1666,4456800.0],["1992-07-29",3.1666,3.1894,3.159,3.1666,4200800.0],["1992-07-30",3.1742,3.1818,3.1515,3.1742,1751200.0],["1992-07-31",3.1742,3.1894,3.159,3.1894,2744000.0],["1992-08-03",3.1742,3.1818,3.159,3.1818,1935200.0],["1992-08-04",3.1818,3.1894,3.1742,3.1818,1581600.0],["1992-08-05",3.1666,3.1666,3.1515,3.159,2551200.0],["1992-08-06",3.1666,3.1742,3.159,3.1742,1516000.0],["1992-08-07",3.1818,3.2122,3.1742,3.2122,2204000.0],["1992-08-10",3.2122,3.235,3.2046,3.2274,1840000.0],["1992-08-11",3.2274,3.235,3.197,3.2274,2716000.0],["1992-08-12",3.2502,3.2654,3.2274,3.235,3232800.0],["1992-08-13",3.2502,3.2502,3.2274,3.2426,1492000.0],["1992-08-14",3.2426,3.2881,3.2426,3.2578,2583200.0],["1992-08-17",3.2502,3.3337,3.2502,3.3261,2849600.0],["1992-08-18",3.3109,3.3945,3.3109,3.3945,3716800.0],["1992-08-19",3.4021,3.4172,3.3641,3.3793,2922400.0],["1992-08-20",3.3869,3.3869,3.3489,3.3717,2142400.0],["1992-08-21",3.3869,3.4096,3.3489,3.3641,3397600.0],["1992-08-24",3.3489,3.3489,3.2957,3.3185,1768800.0],["1992-08-25",3.2881,3.3109,3.2198,3.3109,2893600.0],["1992-08-26",3.3033,3.3489,3.2881,3.3489,1390400.0],["1992-08-27",3.3565,3.3641,3.3109,3.3261,1668800.0],["1992-08-28",3.3413,3.402,3.3337,3.3945,4071200.0],["1992-08-31",3.3945,3.4096,3.3717,3.3869,1566400.0],["1992-09-01",3.3869,3.4021,3.3413,3.3793,1827200.0],["1992-09-02",3.3793,3.4324,3.3641,3.4248,1268000.0],["1992-09-03",3.4476,3.4476,3.3945,3.3945,1557600.0],["1992-09-04",3.3793,3.4021,3.3793,3.3869,1761600.0],["1992-09-08",3.3717,3.3869,3.3413,3.3641,1253600.0],["1992-09-09",3.3641,3.3717,3.3489,3.3717,1002400.0],["1992-09-10",3.3793,3.4552,3.3641,3.44,3212000.0],["1992-09-11",3.4552,3.4856,3.44,3.4856,2451200.0],["1992-09-14",3.4932,3.4932,3.4096,3.4248,1667200.0],["1992-09-15",3.4248,3.4248,3.3717,3.4096,2910400.0],["1992-09-16",3.3945,3.4552,3.3717,3.3717,1246400.0],["1992-09-17",3.3869,3.4096,3.3793,3.4096,1518400.0],["1992-09-18",3.4324,3.478,3.4248,3.4704,2664800.0],["1992-09-21",3.4704,3.4856,3.4552,3.478,1353600.0],["1992-09-22",3.4628,3.4704,3.4172,3.4324,1336800.0],["1992-09-23",3.44,3.4552,3.4172,3.4172,3034400.0],["1992-09-24",3.4324,3.5008,3.4324,3.478,2273600.0],["1992-09-25",3.478,3.4932,3.4324,3.4552,2146400.0],["1992-09-28",3.4704,3.5084,3.4704,3.5008,1326400.0],["1992-09-29",3.5084,3.5236,3.478,3.4856,2178400.0],["1992-09-30",3.4932,3.4932,3.4476,3.4932,1808800.0],["1992-10-01",3.516,3.5539,3.5084,3.5387,2905600.0],["1992-10-02",3.5767,3.5767,3.516,3.5539,2112000.0],["1992-10-05",3.5236,3.5236,3.2957,3.478,7430400.0],["1992-10-06",3.478,3.478,3.4324,3.4476,2788000.0],["1992-10-07",3.4552,3.4628,3.4248,3.4324,2392800.0],["1992-10-08",3.4324,3.5387,3.4324,3.5387,2861600.0],["1992-10-09",3.5311,3.5311,3.4932,3.4932,1972000.0],["1992-10-12",3.5008,3.5311,3.5008,3.5236,1160800.0],["1992-10-13",3.5236,3.5539,3.516,3.5463,2815200.0],["1992-10-14",3.5387,3.5539,3.5084,3.5236,2638400.0],["1992-10-15",3.5236,3.5311,3.5084,3.5084,1536800.0],["1992-10-16",3.5236,3.5236,3.4704,3.5084,2876000.0],["1992-10-19",3.4856,3.5236,3.4856,3.5236,1444000.0],["1992-10-20",3.5654,3.5959,3.5425,3.5883,3032000.0],["1992-10-21",3.6341,3.6417,3.5883,3.6112,1617600.0],["1992-10-22",3.5883,3.6112,3.5807,3.5959,3653600.0],["1992-10-23",3.5959,3.5959,3.5578,3.5578,1200000.0],["1992-10-26",3.5501,3.6341,3.5501,3.6341,1758400.0],["1992-10-27",3.6494,3.7028,3.6494,3.6646,2823200.0],["1992-10-28",3.6188,3.6494,3.5959,3.6494,1614400.0],["1992-10-29",3.6494,3.657,3.6341,3.6494,998400.0],["1992-10-30",3.6341,3.657,3.6341,3.6494,1340000.0],["1992-11-02",3.6417,3.6494,3.5883,3.5959,1933600.0],["1992-11-03",3.5959,3.5959,3.489,3.4967,4964000.0],["1992-11-04",3.4967,3.5043,3.4585,3.4585,3567200.0],["1992-11-05",3.4661,3.4738,3.4432,3.4585,2076000.0],["1992-11-06",3.4432,3.489,3.4432,3.4814,1705600.0],["1992-11-09",3.4814,3.5272,3.4738,3.5272,2404000.0],["1992-11-10",3.5272,3.5272,3.4738,3.4967,3489600.0],["1992-11-11",3.4967,3.5501,3.489,3.5501,3013600.0],["1992-11-12",3.573,3.6188,3.573,3.6112,3373600.0],["1992-11-13",3.6112,3.6417,3.573,3.6417,1876000.0],["1992-11-16",3.6494,3.6494,3.6036,3.6112,2404000.0],["1992-11-17",3.5959,3.6265,3.5883,3.6036,1023200.0],["1992-11-18",3.6036,3.6036,3.5578,3.5807,2177600.0],["1992-11-19",3.5807,3.6036,3.5654,3.6036,1615200.0],["1992-11-20",3.6341,3.6799,3.5807,3.6799,2496000.0],["1992-11-23",3.6952,3.6952,3.657,3.6799,1961600.0],["1992-11-24",3.6875,3.6875,3.657,3.6646,2206400.0],["1992-11-25",3.6799,3.6875,3.657,3.657,2642400.0],["1992-11-27",3.6723,3.6875,3.657,3.6799,1308000.0],["1992-11-30",3.6875,3.6875,3.6036,3.6112,1724000.0],["1992-12-01",3.6112,3.6494,3.6036,3.6341,2336000.0],["1992-12-02",3.6494,3.6494,3.573,3.573,2453600.0],["1992-12-03",3.573,3.6036,3.573,3.5883,951200.0],["1992-12-04",3.6036,3.6341,3.5807,3.6265,1806400.0],["1992-12-07",3.6265,3.6417,3.6188,3.6417,1334400.0],["1992-12-08",3.6646,3.6646,3.5501,3.5654,2309600.0],["1992-12-09",3.5807,3.5883,3.489,3.5272,5003200.0],["1992-12-10",3.4814,3.5578,3.4585,3.5425,4206400.0],["1992-12-11",3.5349,3.5425,3.489,3.5119,1756000.0],["1992-12-14",3.5272,3.573,3.5196,3.5578,2991200.0],["1992-12-15",3.5119,3.5349,3.4967,3.5196,3399200.0],["1992-12-16",3.5272,3.5425,3.5043,3.5196,1716800.0],["1992-12-17",3.5196,3.5425,3.5043,3.5119,2684800.0],["1992-12-18",3.5272,3.5272,3.4432,3.5119,7714400.0],["1992-12-21",3.5119,3.5119,3.4738,3.4967,2913600.0],["1992-12-22",3.5196,3.5272,3.4509,3.4585,2842400.0],["1992-12-23",3.4432,3.4738,3.3974,3.4661,4637600.0],["1992-12-24",3.4661,3.5043,3.4585,3.489,2261600.0],["1992-12-28",3.489,3.4967,3.4661,3.4661,1660000.0],["1992-12-29",3.4509,3.4738,3.3974,3.4051,3493600.0],["1992-12-30",3.4127,3.4432,3.4127,3.428,4256000.0],["1992-12-31",3.428,3.4509,3.4051,3.4051,1600800.0],["1993-01-04",3.4051,3.4127,3.3134,3.3287,4773600.0],["1993-01-05",3.4356,3.4432,3.3745,3.3898,5418400.0],["1993-01-06",3.3974,3.4051,3.3745,3.3898,4823200.0],["1993-01-07",3.3822,3.3898,3.344,3.344,3277600.0],["1993-01-08",3.3593,3.3669,3.3211,3.3287,3044800.0],["1993-01-11",3.3287,3.3669,3.3287,3.3593,4596800.0],["1993-01-12",3.3745,3.3898,3.3516,3.3898,4196800.0],["1993-01-13",3.3974,3.4127,3.3593,3.4051,4656000.0],["1993-01-14",3.428,3.4509,3.4127,3.428,3119200.0],["1993-01-15",3.428,3.5119,3.428,3.4432,4455200.0],["1993-01-18",3.4585,3.4661,3.428,3.4356,1563200.0],["1993-01-19",3.447,3.4777,3.4316,3.4393,2680800.0],["1993-01-20",3.4623,3.4853,3.447,3.4623,3543200.0],["1993-01-21",3.47,3.47,3.3932,3.4086,3491200.0],["1993-01-22",3.4086,3.447,3.4009,3.4009,2014400.0],["1993-01-25",3.4009,3.4393,3.3855,3.4239,2041600.0],["1993-01-26",3.4393,3.4853,3.4316,3.4623,3441600.0],["1993-01-27",3.4777,3.5237,3.4623,3.4853,3299200.0],["1993-01-28",3.5007,3.5084,3.4777,3.4853,2032800.0],["1993-01-29",3.4853,3.5007,3.4623,3.4777,3367200.0],["1993-02-01",3.4777,3.493,3.4623,3.493,2602400.0],["1993-02-02",3.5084,3.5851,3.5084,3.5775,4498400.0],["1993-02-03",3.5851,3.6542,3.5851,3.6542,4308800.0],["1993-02-04",3.6542,3.6926,3.6005,3.6773,5055200.0],["1993-02-05",3.6619,3.6773,3.6466,3.6773,3184000.0],["1993-02-08",3.6773,3.7003,3.6773,3.6926,2704000.0],["1993-02-09",3.6926,3.7157,3.6926,3.7157,2346400.0],["1993-02-10",3.708,3.7233,3.6696,3.6849,4835200.0],["1993-02-11",3.6696,3.6773,3.6466,3.6466,2310400.0],["1993-02-12",3.6542,3.6542,3.6005,3.6082,2832800.0],["1993-02-16",3.6082,3.6159,3.5468,3.5468,3892800.0],["1993-02-17",3.5468,3.5544,3.4853,3.4853,3361600.0],["1993-02-18",3.5084,3.5621,3.5084,3.5391,3821600.0],["1993-02-19",3.5621,3.6005,3.5621,3.6005,2885600.0],["1993-02-22",3.6005,3.6159,3.5775,3.6159,3458400.0],["1993-02-23",3.6235,3.708,3.6082,3.6849,5293600.0],["1993-02-24",3.6542,3.7233,3.6542,3.7157,3116800.0],["1993-02-25",3.7464,3.7924,3.7387,3.7924,3916000.0],["1993-02-26",3.7771,3.8308,3.7771,3.8308,3780800.0],["1993-03-01",3.8231,3.8308,3.7847,3.8231,3823200.0],["1993-03-02",3.8385,3.9153,3.8385,3.9153,4776000.0],["1993-03-03",3.8846,3.946,3.8846,3.9153,6079200.0],["1993-03-04",3.9153,3.9229,3.8846,3.8999,2782400.0],["1993-03-05",3.8999,3.9613,3.8538,3.9306,6536800.0],["1993-03-08",3.9306,4.0458,3.9229,4.0074,5790400.0],["1993-03-09",3.969,4.0304,3.969,3.992,3812800.0],["1993-03-10",3.9767,4.0151,3.9536,4.0074,2182400.0],["1993-03-11",3.992,4.0304,3.992,4.0151,3190400.0],["1993-03-12",3.9844,4.0151,3.9613,4.0074,2915200.0],["1993-03-15",3.992,4.0074,3.9613,3.969,1847200.0],["1993-03-16",3.9613,3.9767,3.9383,3.969,2628800.0],["1993-03-17",3.969,4.0611,3.969,4.0304,3656800.0],["1993-03-18",4.0227,4.0995,4.0151,4.0995,3883200.0],["1993-03-19",4.1225,4.1302,4.0842,4.0918,5127200.0],["1993-03-22",4.0765,4.0765,4.0151,4.0688,1949600.0],["1993-03-23",4.0458,4.0458,3.9613,3.9767,3164800.0],["1993-03-24",3.9613,4.0227,3.9383,4.0074,3595200.0],["1993-03-25",3.9997,4.0765,3.992,4.0534,2598400.0],["1993-03-26",4.0611,4.0765,4.0381,4.0381,2048000.0],["1993-03-29",4.0304,4.0611,4.0227,4.0458,2096800.0],["1993-03-30",4.0304,4.0611,4.0304,4.0534,1876000.0],["1993-03-31",4.0688,4.0918,4.0381,4.0611,1464800.0],["1993-04-01",4.0688,4.0765,4.0304,4.0458,2280000.0],["1993-04-02",4.0227,4.0381,3.9767,3.9767,1821600.0],["1993-04-05",3.8999,3.9229,3.7387,3.8155,16326400.0],["1993-04-06",3.7617,3.7771,3.5928,3.6849,24519200.0],["1993-04-07",3.6849,3.6926,3.6542,3.6849,7717600.0],["1993-04-08",3.6926,3.731,3.6773,3.6926,3412800.0],["1993-04-12",3.731,3.8001,3.731,3.7617,2178400.0],["1993-04-13",3.7771,3.8308,3.7694,3.8155,1860800.0],["1993-04-14",3.8231,3.8231,3.7617,3.8155,2359200.0],["1993-04-15",3.8155,3.8231,3.7771,3.8155,2077600.0],["1993-04-16",3.7848,3.7924,3.6235,3.6235,10034400.0],["1993-04-19",3.6312,3.6312,3.5468,3.5468,7723200.0],["1993-04-20",3.5505,3.6354,3.5428,3.6354,3984800.0],["1993-04-21",3.6508,3.6894,3.6122,3.6431,4823200.0],["1993-04-22",3.6122,3.7511,3.6045,3.7203,5265600.0],["1993-04-23",3.6894,3.7126,3.6662,3.6971,2012800.0],["1993-04-26",3.6431,3.674,3.6122,3.6662,3686400.0],["1993-04-27",3.6431,3.6585,3.6122,3.6199,4167200.0],["1993-04-28",3.6354,3.6662,3.5659,3.5813,2672000.0],["1993-04-29",3.5968,3.6354,3.5505,3.6354,2236000.0],["1993-04-30",3.6508,3.7048,3.6508,3.6894,2807200.0],["1993-05-03",3.6971,3.6971,3.6508,3.6894,2798400.0],["1993-05-04",3.6894,3.782,3.6817,3.7511,2951200.0],["1993-05-05",3.7126,3.7897,3.7126,3.7666,2510400.0],["1993-05-06",3.7511,3.7666,3.6971,3.7126,1592000.0],["1993-05-07",3.7203,3.7666,3.7203,3.7434,1324800.0],["1993-05-10",3.728,3.782,3.728,3.7589,1463200.0],["1993-05-11",3.782,3.8592,3.7203,3.8592,3601600.0],["1993-05-12",3.8283,3.8361,3.7975,3.8129,1593600.0],["1993-05-13",3.8206,3.8206,3.728,3.7511,2592800.0],["1993-05-14",3.7357,3.7434,3.6585,3.6662,4658400.0],["1993-05-17",3.6662,3.6662,3.6199,3.6431,1780000.0],["1993-05-18",3.6431,3.6431,3.5968,3.5968,2718400.0],["1993-05-19",3.5968,3.674,3.5659,3.6662,2081600.0],["1993-05-20",3.6354,3.728,3.6354,3.728,2897600.0],["1993-05-21",3.7203,3.7434,3.6431,3.6662,3612000.0],["1993-05-24",3.6431,3.6894,3.6354,3.6817,1441600.0],["1993-05-25",3.6662,3.7048,3.6431,3.7048,1731200.0],["1993-05-26",3.6971,3.7203,3.674,3.7048,1143200.0],["1993-05-27",3.6971,3.7048,3.6431,3.6431,2143200.0],["1993-05-28",3.6277,3.6277,3.5968,3.6122,2196000.0],["1993-06-01",3.5968,3.5968,3.4501,3.4656,6926400.0],["1993-06-02",3.4964,3.535,3.4887,3.5042,9811200.0],["1993-06-03",3.5042,3.5119,3.4887,3.4887,3916000.0],["1993-06-04",3.4578,3.4656,3.3961,3.3961,5438400.0],["1993-06-07",3.4115,3.4193,3.2572,3.3035,8013600.0],["1993-06-08",3.3344,3.3652,3.2958,3.3035,6449600.0],["1993-06-09",3.3112,3.3189,3.2495,3.2649,17118400.0],["1993-06-10",3.288,3.3807,3.2803,3.3112,8136000.0],["1993-06-11",3.3421,3.3884,3.3189,3.3189,4804000.0],["1993-06-14",3.3421,3.3884,3.3421,3.3729,4339200.0],["1993-06-15",3.3729,3.4115,3.3729,3.4115,5624000.0],["1993-06-16",3.3884,3.4501,3.3884,3.4501,4281600.0],["1993-06-17",3.4501,3.4656,3.427,3.4424,3426400.0],["1993-06-18",3.4424,3.4964,3.4347,3.4501,4258400.0],["1993-06-21",3.481,3.5196,3.4656,3.5196,3315200.0],["1993-06-22",3.535,3.5582,3.535,3.5428,2627200.0],["1993-06-23",3.5273,3.5273,3.4656,3.4656,3284000.0],["1993-06-24",3.4424,3.4656,3.427,3.4656,2453600.0],["1993-06-25",3.4578,3.5196,3.4578,3.5119,2742400.0],["1993-06-28",3.5196,3.5659,3.5119,3.535,3456800.0],["1993-06-29",3.5582,3.5736,3.5505,3.5659,3366400.0],["1993-06-30",3.5813,3.6277,3.5813,3.5968,3376000.0],["1993-07-01",3.5813,3.5891,3.5428,3.5582,3287200.0],["1993-07-02",3.5428,3.5582,3.5196,3.5273,2448000.0],["1993-07-06",3.5119,3.5196,3.4193,3.4501,4060000.0],["1993-07-07",3.4347,3.4424,3.4115,3.427,4100800.0],["1993-07-08",3.4424,3.5273,3.4193,3.5196,4520800.0],["1993-07-09",3.5196,3.5582,3.5042,3.5582,2240000.0],["1993-07-12",3.5582,3.5968,3.5505,3.5891,1481600.0],["1993-07-13",3.5891,3.6431,3.5427,3.5659,3968000.0],["1993-07-14",3.5582,3.5736,3.4964,3.5119,4779200.0],["1993-07-15",3.5119,3.5119,3.4578,3.4887,4888800.0],["1993-07-16",3.481,3.481,3.3729,3.3807,7778400.0],["1993-07-19",3.3652,3.3652,3.2495,3.2726,7143200.0],["1993-07-20",3.295,3.3183,3.2872,3.3105,3833600.0],["1993-07-21",3.3494,3.3494,3.0463,3.1551,19759200.0],["1993-07-22",3.124,3.1318,2.9919,3.0308,21856000.0],["1993-07-23",3.023,3.0929,3.023,3.0774,10803200.0],["1993-07-26",3.0852,3.1318,3.0619,3.0774,6614400.0],["1993-07-27",3.1007,3.124,3.0774,3.1085,10965600.0],["1993-07-28",3.124,3.1862,3.1162,3.1473,10320800.0],["1993-07-29",3.1551,3.194,3.1473,3.1784,4426400.0],["1993-07-30",3.1862,3.2328,3.1706,3.194,4756000.0],["1993-08-02",3.194,3.2095,3.1396,3.1551,6187200.0],["1993-08-03",3.1473,3.1706,3.1396,3.1551,3323200.0],["1993-08-04",3.1396,3.1396,3.0929,3.1085,7975200.0],["1993-08-05",3.1007,3.1162,3.0852,3.0929,4730400.0],["1993-08-06",3.0929,3.0929,3.0541,3.0541,3302400.0],["1993-08-09",3.0619,3.0852,3.0541,3.0696,4437600.0],["1993-08-10",3.0696,3.0929,3.0308,3.0463,6738400.0],["1993-08-11",3.0463,3.0619,2.9919,2.9997,5331200.0],["1993-08-12",2.9919,2.9997,2.9608,2.9686,8586400.0],["1993-08-13",2.9608,2.9686,2.9064,2.9142,8104800.0],["1993-08-16",2.9453,2.9608,2.9297,2.9608,6471200.0],["1993-08-17",2.9686,3.0541,2.9686,3.0463,7450400.0],["1993-08-18",3.0696,3.194,3.0696,3.194,11056800.0],["1993-08-19",3.194,3.2328,3.1706,3.225,7268000.0],["1993-08-20",3.2173,3.2173,3.1862,3.2095,3757600.0],["1993-08-23",3.2095,3.225,3.1551,3.1784,5818400.0],["1993-08-24",3.1784,3.1862,3.1629,3.1784,3576800.0],["1993-08-25",3.1784,3.2095,3.1706,3.2095,4806400.0],["1993-08-26",3.2095,3.2173,3.1706,3.2017,2340800.0],["1993-08-27",3.1706,3.1862,3.1706,3.1784,2892800.0],["1993-08-30",3.1706,3.2017,3.1706,3.1862,2240800.0],["1993-08-31",3.2017,3.2406,3.194,3.2328,3313600.0],["1993-09-01",3.2173,3.2794,3.2017,3.2561,3575200.0],["1993-09-02",3.2561,3.2561,3.1706,3.2095,4597600.0],["1993-09-03",3.2095,3.225,3.1862,3.194,2836800.0],["1993-09-07",3.2095,3.2561,3.2017,3.2017,3661600.0],["1993-09-08",3.194,3.194,3.1706,3.1862,4392000.0],["1993-09-09",3.1784,3.2173,3.1706,3.1862,3608000.0],["1993-09-10",3.194,3.2328,3.1784,3.225,2600800.0],["1993-09-13",3.2639,3.3261,3.2639,3.2794,6121600.0],["1993-09-14",3.295,3.3183,3.2872,3.295,2270400.0],["1993-09-15",3.3028,3.3494,3.295,3.3494,3745600.0],["1993-09-16",3.3494,3.3494,3.3261,3.3416,2466400.0],["1993-09-17",3.3105,3.3416,3.2173,3.2406,8132000.0],["1993-09-20",3.2794,3.3183,3.2794,3.295,3360800.0],["1993-09-21",3.295,3.3416,3.2872,3.3183,2620800.0],["1993-09-22",3.3261,3.3572,3.3183,3.3338,3569600.0],["1993-09-23",3.3338,3.3416,3.2872,3.2872,4773600.0],["1993-09-24",3.295,3.3183,3.295,3.3028,3680000.0],["1993-09-27",3.3028,3.3261,3.295,3.3183,2804000.0],["1993-09-28",3.3261,3.3261,3.295,3.3183,4771200.0],["1993-09-29",3.3338,3.3338,3.2872,3.295,3022400.0],["1993-09-30",3.295,3.295,3.2639,3.2717,2732000.0],["1993-10-01",3.2639,3.2717,3.2639,3.2717,1657600.0],["1993-10-04",3.2639,3.3882,3.2639,3.3494,4913600.0],["1993-10-05",3.3727,3.4193,3.3649,3.396,5176000.0],["1993-10-06",3.3882,3.4116,3.3882,3.4038,2989600.0],["1993-10-07",3.4038,3.4038,3.3882,3.3882,1863200.0],["1993-10-08",3.4116,3.4193,3.396,3.4038,1618400.0],["1993-10-11",3.4038,3.4582,3.396,3.4426,2648000.0],["1993-10-12",3.4426,3.466,3.4271,3.4504,3353600.0],["1993-10-13",3.4504,3.466,3.4426,3.4504,1294400.0],["1993-10-14",3.4504,3.5903,3.4504,3.567,5654400.0],["1993-10-15",3.6058,3.6991,3.5981,3.668,8156800.0],["1993-10-18",3.6369,3.6602,3.5903,3.5981,4589600.0],["1993-10-19",3.5658,3.5815,3.5346,3.5424,4046400.0],["1993-10-20",3.5658,3.5971,3.5502,3.5893,2812000.0],["1993-10-21",3.5815,3.644,3.5346,3.6128,7774400.0],["1993-10-22",3.6128,3.6284,3.5737,3.5737,6619200.0],["1993-10-25",3.5971,3.6831,3.5971,3.6753,6304800.0],["1993-10-26",3.6753,3.6753,3.6284,3.6362,2419200.0],["1993-10-27",3.644,3.691,3.6362,3.691,1711200.0],["1993-10-28",3.6597,3.6988,3.6597,3.6988,3568800.0],["1993-10-29",3.691,3.6988,3.6597,3.6753,2657600.0],["1993-11-01",3.644,3.6988,3.644,3.6988,2354400.0],["1993-11-02",3.6988,3.6988,3.6597,3.6753,1791200.0],["1993-11-03",3.6597,3.6675,3.6128,3.6284,4226400.0],["1993-11-04",3.6284,3.6284,3.5971,3.6049,5451200.0],["1993-11-05",3.5502,3.5971,3.5502,3.5737,4244000.0],["1993-11-08",3.5815,3.5971,3.5502,3.5737,3956800.0],["1993-11-09",3.5893,3.5971,3.5658,3.5815,5471200.0],["1993-11-10",3.5737,3.5815,3.558,3.5658,1485600.0],["1993-11-11",3.5658,3.5658,3.5033,3.5111,3275200.0],["1993-11-12",3.5111,3.5815,3.5111,3.5502,3548800.0],["1993-11-15",3.5502,3.5737,3.5346,3.5502,1824800.0],["1993-11-16",3.5658,3.7144,3.558,3.6753,3908000.0],["1993-11-17",3.6675,3.6675,3.6284,3.6519,3088000.0],["1993-11-18",3.6284,3.6597,3.6049,3.6597,2465600.0],["1993-11-19",3.6597,3.6597,3.6128,3.6362,2385600.0],["1993-11-22",3.6362,3.6753,3.5815,3.6675,3406400.0],["1993-11-23",3.6831,3.7066,3.6362,3.644,1937600.0],["1993-11-24",3.6519,3.6675,3.6206,3.6362,2411200.0],["1993-11-26",3.6362,3.644,3.6128,3.6206,584800.0],["1993-11-29",3.6362,3.6519,3.6206,3.6362,3526400.0],["1993-11-30",3.6206,3.7144,3.6206,3.7066,4033600.0],["1993-12-01",3.7222,3.7457,3.7144,3.7379,4132000.0],["1993-12-02",3.7066,3.7457,3.6988,3.7379,2187200.0],["1993-12-03",3.7457,3.7613,3.7144,3.7379,2732800.0],["1993-12-06",3.7379,3.8083,3.7379,3.8083,2628000.0],["1993-12-07",3.7926,3.8474,3.7926,3.8474,2818400.0],["1993-12-08",3.7848,3.8239,3.7848,3.8083,2966400.0],["1993-12-09",3.7926,3.8161,3.7926,3.8083,1993600.0],["1993-12-10",3.7926,3.7926,3.7457,3.7613,2062400.0],["1993-12-13",3.7457,3.777,3.7457,3.7692,2603200.0],["1993-12-14",3.7613,3.8239,3.7535,3.8083,2708800.0],["1993-12-15",3.7926,3.8474,3.777,3.8083,4485600.0],["1993-12-16",3.8004,3.8239,3.7926,3.8083,3078400.0],["1993-12-17",3.8004,3.8004,3.7692,3.7926,3532000.0],["1993-12-20",3.7848,3.7926,3.7613,3.777,2644800.0],["1993-12-21",3.7457,3.777,3.7379,3.777,3705600.0],["1993-12-22",3.777,3.8317,3.7613,3.8317,2378400.0],["1993-12-23",3.8161,3.8161,3.8004,3.8083,2500000.0],["1993-12-27",3.7926,3.8083,3.7692,3.8083,1808000.0],["1993-12-28",3.8004,3.8474,3.777,3.8317,2616000.0],["1993-12-29",3.8161,3.8317,3.8161,3.8161,1960000.0],["1993-12-30",3.8083,3.8474,3.8083,3.8395,2000800.0],["1993-12-31",3.8474,3.9256,3.8395,3.9021,2888000.0],["1994-01-03",3.8786,3.8943,3.8004,3.8083,4948000.0],["1994-01-04",3.8083,3.8161,3.7457,3.7535,5761600.0],["1994-01-05",3.7379,3.7379,3.691,3.7379,4338400.0],["1994-01-06",3.7222,3.7301,3.6988,3.6988,1756000.0],["1994-01-07",3.691,3.7535,3.6597,3.7535,2872000.0],["1994-01-10",3.7535,3.8161,3.7457,3.8004,2419200.0],["1994-01-11",3.8004,3.8317,3.7926,3.8239,3583200.0],["1994-01-12",3.8083,3.8552,3.7926,3.8239,4645600.0],["1994-01-13",3.8239,3.8239,3.7926,3.8004,2920000.0],["1994-01-14",3.8004,3.8161,3.7926,3.8083,2965600.0],["1994-01-17",3.8083,3.8083,3.7613,3.7692,1978400.0],["1994-01-18",3.7613,3.777,3.7535,3.7613,2364800.0],["1994-01-19",3.7447,3.7525,3.7211,3.7368,3060800.0],["1994-01-20",3.7368,3.8155,3.7289,3.8076,4000800.0],["1994-01-21",3.8391,3.8391,3.7761,3.7919,4024000.0],["1994-01-24",3.7919,3.7919,3.7761,3.784,3230400.0],["1994-01-25",3.7761,3.784,3.7289,3.7447,4658400.0],["1994-01-26",3.7368,3.7447,3.6975,3.6975,2643200.0],["1994-01-27",3.6975,3.7368,3.6817,3.7289,3691200.0],["1994-01-28",3.7368,3.7604,3.7289,3.7447,2386400.0],["1994-01-31",3.7604,3.784,3.7525,3.7525,2156800.0],["1994-02-01",3.7683,3.7683,3.7368,3.7447,2233600.0],["1994-02-02",3.7604,3.8312,3.7525,3.8233,2113600.0],["1994-02-03",3.8233,3.8784,3.8233,3.8548,4738400.0],["1994-02-04",3.8705,3.8941,3.8312,3.8312,4030400.0],["1994-02-07",3.7997,3.8705,3.7997,3.8469,4610400.0],["1994-02-08",3.8469,3.8705,3.8233,3.8627,4412000.0],["1994-02-09",3.8784,3.902,3.8548,3.8941,4428800.0],["1994-02-10",3.902,3.902,3.8312,3.8312,3720800.0],["1994-02-11",3.8469,3.8627,3.8233,3.8548,2372800.0],["1994-02-14",3.8627,3.9177,3.8627,3.902,3418400.0],["1994-02-15",3.8941,4.0121,3.8941,4.0043,5399200.0],["1994-02-16",4.0043,4.0829,3.9964,4.0829,3892000.0],["1994-02-17",4.0751,4.0829,4.0121,4.0357,4147200.0],["1994-02-18",4.0357,4.0436,3.9885,4.0043,3416800.0],["1994-02-22",4.02,4.0829,4.02,4.0829,2520000.0],["1994-02-23",4.0829,4.0829,4.0436,4.0672,2398400.0],["1994-02-24",4.0751,4.0829,4.0357,4.0593,3008000.0],["1994-02-25",4.0672,4.1144,4.0515,4.1065,4156800.0],["1994-02-28",4.1144,4.1144,4.0829,4.0987,4858400.0],["1994-03-01",4.0829,4.0829,4.0357,4.0672,2432800.0],["1994-03-02",4.0121,4.0672,3.9807,4.0672,4295200.0],["1994-03-03",4.0593,4.0672,4.02,4.0357,3408800.0],["1994-03-04",4.0357,4.0751,4.0279,4.0436,2567200.0],["1994-03-07",4.0593,4.1065,4.0593,4.0908,1788000.0],["1994-03-08",4.0751,4.1144,4.0593,4.0672,3905600.0],["1994-03-09",4.0672,4.1065,4.0279,4.0829,2562400.0],["1994-03-10",4.0908,4.0908,4.0593,4.0751,2764000.0],["1994-03-11",4.0672,4.0751,4.0357,4.0593,1780000.0],["1994-03-14",4.0593,4.0593,4.02,4.0279,1501600.0],["1994-03-15",4.0515,4.1065,4.02,4.0515,3776000.0],["1994-03-16",4.0593,4.0593,4.0043,4.02,2754400.0],["1994-03-17",4.0357,4.0436,3.9807,3.9807,2733600.0],["1994-03-18",3.9492,3.9885,3.9413,3.9571,5092800.0],["1994-03-21",3.9571,3.9571,3.9256,3.9413,2193600.0],["1994-03-22",3.9492,3.9649,3.9335,3.9413,2183200.0],["1994-03-23",3.8076,3.8627,3.7919,3.8155,5116800.0],["1994-03-24",3.7919,3.7997,3.7053,3.7368,9742400.0],["1994-03-25",3.7368,3.7683,3.7289,3.7447,3360800.0],["1994-03-28",3.7525,3.7604,3.666,3.7132,3713600.0],["1994-03-29",3.6975,3.7053,3.6345,3.666,3667200.0],["1994-03-30",3.666,3.6739,3.6031,3.6424,4106400.0],["1994-03-31",3.6503,3.6581,3.5008,3.6424,3121600.0],["1994-04-04",3.5244,3.6267,3.5244,3.6031,3048000.0],["1994-04-05",3.6188,3.6424,3.5952,3.6345,3068800.0],["1994-04-06",3.6345,3.6345,3.5795,3.5952,2491200.0],["1994-04-07",3.6109,3.6109,3.5637,3.5716,1960000.0],["1994-04-08",3.5559,3.5637,3.5244,3.5401,3264800.0],["1994-04-11",3.5323,3.5559,3.5165,3.5559,3157600.0],["1994-04-12",3.5637,3.5637,3.5244,3.5401,2976000.0],["1994-04-13",3.5401,3.548,3.5008,3.548,2034400.0],["1994-04-14",3.5559,3.6267,3.5401,3.6267,5064800.0],["1994-04-15",3.6267,3.6345,3.5795,3.5952,2508800.0],["1994-04-18",3.5873,3.5952,3.5559,3.5795,4003200.0],["1994-04-19",3.5627,3.6023,3.5468,3.5706,1987200.0],["1994-04-20",3.5785,3.6577,3.5706,3.6577,4192800.0],["1994-04-21",3.6656,3.6656,3.6339,3.6498,3081600.0],["1994-04-22",3.6498,3.7052,3.6418,3.6735,2913600.0],["1994-04-25",3.6973,3.7052,3.6577,3.6735,1457600.0],["1994-04-26",3.6893,3.6893,3.6656,3.6893,2284000.0],["1994-04-28",3.6893,3.6973,3.6498,3.6498,1836000.0],["1994-04-29",3.6656,3.7368,3.6577,3.7131,2571200.0],["1994-05-02",3.6973,3.7685,3.6656,3.7685,5591200.0],["1994-05-03",3.7685,3.7685,3.6735,3.7289,1990400.0],["1994-05-04",3.7448,3.7448,3.6577,3.7052,2890400.0],["1994-05-05",3.7131,3.7131,3.5943,3.6181,2720000.0],["1994-05-06",3.6023,3.6102,3.5706,3.6102,3092800.0],["1994-05-09",3.626,3.626,3.5231,3.5468,2049600.0],["1994-05-10",3.5706,3.5864,3.5468,3.5785,1707200.0],["1994-05-11",3.5627,3.5864,3.5627,3.5706,1957600.0],["1994-05-12",3.5785,3.626,3.5706,3.5943,1392800.0],["1994-05-13",3.6023,3.6102,3.5706,3.5706,2205600.0],["1994-05-16",3.5468,3.5864,3.5468,3.5785,1649600.0],["1994-05-17",3.5864,3.6577,3.5627,3.6498,2159200.0],["1994-05-18",3.6577,3.6656,3.5943,3.6577,2992000.0],["1994-05-19",3.6735,3.7131,3.6577,3.6973,3556000.0],["1994-05-20",3.6973,3.7052,3.6735,3.6893,3456000.0],["1994-05-23",3.6973,3.7052,3.6577,3.7052,2720800.0],["1994-05-24",3.7052,3.7131,3.6735,3.6814,2678400.0],["1994-05-25",3.6656,3.6735,3.6577,3.6656,1505600.0],["1994-05-26",3.6577,3.6814,3.6577,3.6735,2398400.0],["1994-05-27",3.6656,3.6893,3.6577,3.6814,2696800.0],["1994-05-31",3.6814,3.6814,3.6102,3.626,5218400.0],["1994-06-01",3.6418,3.6418,3.5943,3.5943,1470400.0],["1994-06-02",3.5943,3.6656,3.5943,3.6498,1987200.0],["1994-06-03",3.626,3.6498,3.626,3.6498,1485600.0],["1994-06-06",3.6577,3.6735,3.6418,3.6577,1777600.0],["1994-06-07",3.6418,3.6656,3.6181,3.6656,1753600.0],["1994-06-08",3.6893,3.6893,3.6339,3.6418,1245600.0],["1994-06-09",3.6339,3.6577,3.626,3.6339,2168800.0],["1994-06-10",3.6498,3.6498,3.5943,3.6102,1648800.0],["1994-06-13",3.6023,3.6181,3.5468,3.6181,4144800.0],["1994-06-14",3.626,3.6498,3.6181,3.6498,1276800.0],["1994-06-15",3.6893,3.6893,3.6102,3.6339,2143200.0],["1994-06-16",3.6181,3.6339,3.6023,3.626,2205600.0],["1994-06-17",3.6181,3.6418,3.5943,3.6023,4624000.0],["1994-06-20",3.5943,3.626,3.5706,3.5706,2497600.0],["1994-06-21",3.531,3.531,3.4281,3.4756,7859200.0],["1994-06-22",3.4598,3.4677,3.3727,3.3885,6733600.0],["1994-06-23",3.3964,3.4439,3.3568,3.3568,7666400.0],["1994-06-24",3.341,3.341,3.246,3.3172,5042400.0],["1994-06-27",3.2935,3.3964,3.2856,3.3806,3523200.0],["1994-06-28",3.3647,3.3806,3.341,3.3727,5247200.0],["1994-06-29",3.3727,3.3964,3.341,3.3568,2549600.0],["1994-06-30",3.3727,3.3727,3.2935,3.3093,2384800.0],["1994-07-01",3.341,3.341,3.3014,3.3093,1411200.0],["1994-07-05",3.3093,3.3489,3.2697,3.2856,3036000.0],["1994-07-06",3.2935,3.3489,3.2856,3.3489,6151200.0],["1994-07-07",3.3568,3.3964,3.3568,3.3647,4825600.0],["1994-07-08",3.3489,3.3964,3.341,3.3964,2888000.0],["1994-07-11",3.4043,3.4202,3.3647,3.3727,4070400.0],["1994-07-12",3.3727,3.3885,3.341,3.3806,2988800.0],["1994-07-13",3.3647,3.3885,3.2856,3.3093,8252000.0],["1994-07-14",3.3252,3.3806,3.3172,3.3568,5544800.0],["1994-07-15",3.3568,3.3885,3.3489,3.3647,3311200.0],["1994-07-18",3.3647,3.3885,3.341,3.3727,4138400.0],["1994-07-19",3.3669,3.3829,3.3031,3.327,2988000.0],["1994-07-20",3.3031,3.335,3.3031,3.335,1502400.0],["1994-07-21",3.327,3.335,3.1595,3.2233,13788800.0],["1994-07-22",3.2233,3.3111,3.2073,3.3111,10649600.0],["1994-07-25",3.2871,3.319,3.2871,3.3081,7042400.0],["1994-07-26",3.319,3.3589,3.3111,3.3589,4588000.0],["1994-07-27",3.351,3.3589,3.3191,3.327,3936800.0],["1994-07-28",3.327,3.3829,3.319,3.3749,3205600.0],["1994-07-29",3.3909,3.4068,3.3829,3.4068,1940800.0],["1994-08-01",3.4068,3.4068,3.351,3.3669,1797600.0],["1994-08-02",3.3589,3.3669,3.3111,3.327,5130400.0],["1994-08-03",3.335,3.335,3.3111,3.319,3336800.0],["1994-08-04",3.319,3.351,3.3031,3.3111,4056000.0],["1994-08-05",3.3031,3.335,3.3031,3.319,2480800.0],["1994-08-08",3.335,3.3589,3.3111,3.351,2032800.0],["1994-08-09",3.3988,3.4307,3.3988,3.3988,5281600.0],["1994-08-10",3.4148,3.4706,3.3829,3.4706,3477600.0],["1994-08-11",3.5026,3.5345,3.4387,3.4467,4997600.0],["1994-08-12",3.4627,3.5185,3.4547,3.5026,4366400.0],["1994-08-15",3.5105,3.5105,3.4946,3.5026,2155200.0],["1994-08-16",3.5105,3.5504,3.4866,3.5265,3446400.0],["1994-08-17",3.5424,3.5664,3.5345,3.5664,5443200.0],["1994-08-18",3.5504,3.5584,3.5185,3.5584,3322400.0],["1994-08-19",3.5584,3.5664,3.5345,3.5584,2484800.0],["1994-08-22",3.5584,3.6302,3.5504,3.6302,3608000.0],["1994-08-23",3.6462,3.6541,3.5983,3.5983,4416800.0],["1994-08-24",3.6143,3.6382,3.5903,3.6382,5699200.0],["1994-08-25",3.6222,3.6462,3.6222,3.6462,3387200.0],["1994-08-26",3.6541,3.702,3.6462,3.694,2524000.0],["1994-08-29",3.702,3.7339,3.6462,3.694,4010400.0],["1994-08-30",3.702,3.71,3.6621,3.6701,2762400.0],["1994-08-31",3.6701,3.6701,3.6462,3.6541,3260000.0],["1994-09-01",3.6621,3.6701,3.6382,3.6701,3955200.0],["1994-09-02",3.6621,3.6621,3.6222,3.6222,2566400.0],["1994-09-06",3.6382,3.6462,3.6143,3.6143,1488800.0],["1994-09-07",3.6143,3.6222,3.5584,3.5584,2727200.0],["1994-09-08",3.5584,3.5664,3.5265,3.5265,3140800.0],["1994-09-09",3.4946,3.5185,3.4786,3.5185,2585600.0],["1994-09-12",3.5265,3.5424,3.5265,3.5424,1552800.0],["1994-09-13",3.5345,3.5424,3.4228,3.4228,3880000.0],["1994-09-14",3.4786,3.5345,3.4786,3.5345,4871200.0],["1994-09-15",3.5424,3.5983,3.5345,3.5823,4132000.0],["1994-09-16",3.5584,3.5823,3.5424,3.5823,5433600.0],["1994-09-19",3.5823,3.5903,3.5664,3.5664,2062400.0],["1994-09-20",3.5584,3.5983,3.5504,3.5504,4379200.0],["1994-09-21",3.5664,3.6143,3.5424,3.6063,4467200.0],["1994-09-22",3.6143,3.6302,3.5983,3.6063,2112800.0],["1994-09-23",3.6063,3.6063,3.5664,3.5664,1960000.0],["1994-09-26",3.5744,3.694,3.5744,3.694,3020800.0],["1994-09-27",3.6861,3.702,3.6462,3.694,4298400.0],["1994-09-28",3.718,3.7419,3.71,3.718,3689600.0],["1994-09-29",3.7339,3.7339,3.6621,3.702,2456800.0],["1994-09-30",3.694,3.718,3.6621,3.702,2476800.0],["1994-10-03",3.702,3.71,3.6701,3.71,1564000.0],["1994-10-04",3.694,3.726,3.6861,3.718,2626400.0],["1994-10-05",3.718,3.7259,3.6701,3.6861,2381600.0],["1994-10-06",3.694,3.694,3.6382,3.6621,2446400.0],["1994-10-07",3.6541,3.6701,3.6382,3.6541,1172000.0],["1994-10-10",3.6462,3.694,3.6462,3.694,1500000.0],["1994-10-11",3.702,3.8217,3.702,3.7419,2691200.0],["1994-10-12",3.7419,3.7738,3.7419,3.7658,2557600.0],["1994-10-13",3.7978,3.8297,3.7738,3.7978,3993600.0],["1994-10-14",3.7898,3.8297,3.7339,3.8217,5879200.0],["1994-10-17",3.8137,3.8935,3.8137,3.8536,3011200.0],["1994-10-18",3.8696,3.8935,3.8456,3.8855,2620800.0],["1994-10-19",3.8878,3.9038,3.8717,3.8958,4273600.0],["1994-10-20",3.8958,3.9119,3.7914,3.8396,4551200.0],["1994-10-21",3.8235,3.8797,3.8155,3.8637,1956000.0],["1994-10-24",3.8556,3.8797,3.8155,3.8155,1932000.0],["1994-10-25",3.7994,3.8476,3.7994,3.8396,1563200.0],["1994-10-26",3.8315,3.8396,3.8235,3.8396,3238400.0],["1994-10-27",3.8396,3.8878,3.8235,3.8797,3303200.0],["1994-10-28",3.8878,3.9199,3.8717,3.8797,2741600.0],["1994-10-31",3.9038,3.944,3.8958,3.9038,2296800.0],["1994-11-01",3.9038,3.944,3.8958,3.936,2958400.0],["1994-11-02",3.936,3.936,3.8797,3.9119,2796000.0],["1994-11-03",3.9038,3.936,3.8797,3.8958,2120800.0],["1994-11-04",3.9119,3.9119,3.8476,3.8556,1893600.0],["1994-11-07",3.8637,3.8878,3.8556,3.8878,1200800.0],["1994-11-08",3.8878,3.9279,3.8878,3.9199,2827200.0],["1994-11-09",3.952,3.952,3.8717,3.9038,2686400.0],["1994-11-10",3.9119,3.936,3.8878,3.9038,2027200.0],["1994-11-11",3.8717,3.8878,3.8396,3.8878,2560000.0],["1994-11-14",3.8958,3.944,3.8797,3.9279,1359200.0],["1994-11-15",3.9279,3.936,3.9119,3.9279,2176800.0],["1994-11-16",3.9199,3.9922,3.9199,3.9842,1808000.0],["1994-11-17",3.9842,4.0324,3.9761,4.0243,5544000.0],["1994-11-18",4.0243,4.0243,3.9681,3.9922,3639200.0],["1994-11-21",3.9922,4.0083,3.9601,3.9681,2838400.0],["1994-11-22",3.944,3.9761,3.8797,3.8958,2938400.0],["1994-11-23",3.8878,3.9038,3.8315,3.8878,5124800.0],["1994-11-25",3.8717,3.9038,3.8637,3.8717,294400.0],["1994-11-28",3.8717,3.8797,3.8396,3.8556,1839200.0],["1994-11-29",3.8476,3.8556,3.8155,3.8556,1746400.0],["1994-11-30",3.8556,3.8717,3.8476,3.8637,3683200.0],["1994-12-01",3.8476,3.8476,3.8235,3.8235,948000.0],["1994-12-02",3.8074,3.8476,3.7593,3.8476,2361600.0],["1994-12-05",3.8476,3.8878,3.8315,3.8556,1157600.0],["1994-12-06",3.8958,3.9199,3.8878,3.9199,1898400.0],["1994-12-07",3.9119,3.944,3.8878,3.9279,3184000.0],["1994-12-08",3.9199,3.9601,3.8958,3.9199,2297600.0],["1994-12-09",3.9038,3.9119,3.8878,3.9119,4631200.0],["1994-12-12",3.9119,4.0163,3.9038,4.0163,2933600.0],["1994-12-13",4.0163,4.0805,3.9761,4.0725,3308800.0],["1994-12-14",4.0645,4.1368,4.0484,4.0966,6096800.0],["1994-12-15",4.0806,4.0966,4.0163,4.0565,2605600.0],["1994-12-16",4.0484,4.1207,4.0243,4.1207,7877600.0],["1994-12-19",4.0966,4.1609,4.0966,4.1448,3108800.0],["1994-12-20",4.1287,4.1528,4.1207,4.1448,3714400.0],["1994-12-21",4.1287,4.1448,4.0565,4.0565,5200000.0],["1994-12-22",4.0163,4.0243,3.952,3.952,12957600.0],["1994-12-23",4.0002,4.0324,3.9681,4.0243,2343200.0],["1994-12-27",4.0163,4.0484,4.0163,4.0484,1999200.0],["1994-12-28",4.0484,4.0484,3.9922,4.0404,3352000.0],["1994-12-29",4.0243,4.0725,3.9842,4.0645,2698400.0],["1994-12-30",4.0645,4.0966,4.0645,4.0725,2727200.0],["1995-01-03",4.0565,4.0725,4.0163,4.0404,3244800.0],["1995-01-04",4.0243,4.0324,3.9681,3.9922,4828000.0],["1995-01-05",3.9681,3.9681,3.8476,3.8637,6736800.0],["1995-01-06",3.8637,3.936,3.8556,3.8556,4729600.0],["1995-01-09",3.8637,3.9038,3.8396,3.8396,6267200.0],["1995-01-10",3.8235,3.8235,3.7673,3.7833,5591200.0],["1995-01-11",3.7592,3.8235,3.7512,3.8235,5115200.0],["1995-01-12",3.8315,3.8556,3.7753,3.8556,3240000.0],["1995-01-13",3.8717,3.8958,3.8235,3.8637,3261600.0],["1995-01-16",3.8476,3.8797,3.8315,3.8556,2544000.0],["1995-01-17",3.8315,3.8396,3.7753,3.8396,2562400.0],["1995-01-18",3.8396,3.8396,3.7592,3.7753,2985600.0],["1995-01-19",3.7857,3.8018,3.7695,3.7938,1776000.0],["1995-01-20",3.7938,3.8018,3.7614,3.7938,2728000.0],["1995-01-23",3.7857,3.8018,3.7614,3.8018,1842400.0],["1995-01-24",3.8018,3.8261,3.7857,3.7938,1944800.0],["1995-01-25",3.7776,3.8585,3.7533,3.8099,3949600.0],["1995-01-26",3.7938,3.8585,3.7938,3.8261,3536000.0],["1995-01-27",3.8504,3.996,3.8504,3.996,4961600.0],["1995-01-30",3.996,4.0041,3.9151,3.9798,2876800.0],["1995-01-31",3.9798,4.0688,3.9636,4.0688,5108000.0],["1995-02-01",4.0445,4.0526,4.0,4.0041,2575200.0],["1995-02-02",4.0041,4.0526,3.9798,4.0364,2690400.0],["1995-02-03",4.0607,4.085,4.0607,4.085,6204800.0],["1995-02-06",4.0769,4.1254,4.0688,4.1092,4873600.0],["1995-02-07",4.1173,4.1578,4.1173,4.1497,3066400.0],["1995-02-08",4.1497,4.1901,4.1416,4.1578,3395200.0],["1995-02-09",4.1497,4.1578,4.0688,4.0769,3816000.0],["1995-02-10",4.0769,4.0769,3.9879,4.0364,2124800.0],["1995-02-13",4.0445,4.0769,4.0445,4.0769,3025600.0],["1995-02-14",4.0769,4.0769,4.0122,4.0122,2588000.0],["1995-02-15",4.0122,4.0769,4.0041,4.0688,4507200.0],["1995-02-16",4.0769,4.0769,4.0283,4.0364,4601600.0],["1995-02-17",4.0364,4.0526,4.0041,4.0041,2942400.0],["1995-02-21",4.0122,4.0769,3.996,4.0445,3298400.0],["1995-02-22",4.0445,4.0445,4.0041,4.0122,2899200.0],["1995-02-23",4.0283,4.1092,4.0202,4.0688,5434400.0],["1995-02-24",4.0526,4.2063,4.0526,4.1982,3702400.0],["1995-02-27",4.1659,4.1901,4.1254,4.1739,3203200.0],["1995-02-28",4.1901,4.2306,4.1659,4.1739,4888000.0],["1995-03-01",4.1739,4.1982,4.1254,4.1254,2218400.0],["1995-03-02",4.1173,4.1578,4.0688,4.1497,3802400.0],["1995-03-03",4.1416,4.1982,4.1416,4.1739,1688800.0],["1995-03-06",4.1497,4.182,4.1416,4.182,3230400.0],["1995-03-07",4.1901,4.2063,4.0931,4.1254,5684800.0],["1995-03-08",4.1254,4.1335,4.0607,4.0607,3807200.0],["1995-03-09",4.0607,4.085,4.0445,4.0607,3800000.0],["1995-03-10",4.0769,4.1011,4.0526,4.0769,6254400.0],["1995-03-13",4.1092,4.1497,4.0931,4.1173,7085600.0],["1995-03-14",4.1416,4.2306,4.1335,4.2144,8085600.0],["1995-03-15",4.2144,4.2953,4.2144,4.2225,6905600.0],["1995-03-16",4.2144,4.3438,4.2144,4.2953,6068800.0],["1995-03-17",4.2872,4.3276,4.271,4.3115,10071200.0],["1995-03-20",4.3034,4.3195,4.2629,4.3034,3288800.0],["1995-03-21",4.3034,4.3438,4.3034,4.3195,5129600.0],["1995-03-22",4.3115,4.36,4.3115,4.3438,3413600.0],["1995-03-23",4.3519,4.3923,4.3438,4.3923,3216800.0],["1995-03-24",4.3923,4.3923,4.36,4.3843,2620000.0],["1995-03-27",4.4085,4.4085,4.3276,4.36,2144800.0],["1995-03-28",4.3519,4.3843,4.3115,4.3843,2247200.0],["1995-03-29",4.3762,4.4085,4.3115,4.3195,5192000.0],["1995-03-30",4.3357,4.3357,4.2467,4.2548,3031200.0],["1995-03-31",4.2063,4.271,4.2063,4.271,4507200.0],["1995-04-03",4.2225,4.2872,4.1982,4.2872,4735200.0],["1995-04-04",4.2791,4.3843,4.2791,4.3843,4743200.0],["1995-04-05",4.3843,4.4085,4.3681,4.4085,3394400.0],["1995-04-06",4.3923,4.4166,4.36,4.4085,2094400.0],["1995-04-07",4.4085,4.4247,4.3762,4.4166,2012800.0],["1995-04-10",4.4004,4.4085,4.3762,4.3762,1746400.0],["1995-04-11",4.3681,4.3923,4.36,4.3681,2949600.0],["1995-04-12",4.36,4.4085,4.3438,4.4004,2277600.0],["1995-04-13",4.4004,4.4247,4.3276,4.3276,2368000.0],["1995-04-17",4.3681,4.4166,4.3681,4.3923,3449600.0],["1995-04-18",4.4004,4.4732,4.4004,4.4247,4376800.0],["1995-04-19",4.427,4.5084,4.427,4.5084,3379200.0],["1995-04-20",4.5002,4.5328,4.4514,4.5002,3275200.0],["1995-04-21",4.5084,4.5816,4.5002,4.549,5980800.0],["1995-04-24",4.5735,4.5897,4.5409,4.5897,3509600.0],["1995-04-25",4.5897,4.5897,4.5328,4.5572,3507200.0],["1995-04-26",4.5653,4.5653,4.4595,4.4839,2844000.0],["1995-04-27",4.5084,4.5572,4.4921,4.5572,2263200.0],["1995-04-28",4.5572,4.5735,4.4921,4.5735,2169600.0],["1995-05-01",4.5572,4.5572,4.4839,4.5084,2492000.0],["1995-05-02",4.5002,4.5002,4.4514,4.4921,1516800.0],["1995-05-03",4.5084,4.6548,4.5002,4.6467,3395200.0],["1995-05-04",4.6711,4.7199,4.6223,4.6955,3873600.0],["1995-05-05",4.7199,4.7199,4.663,4.6874,1664800.0],["1995-05-08",4.7118,4.7525,4.6711,4.7444,1672800.0],["1995-05-09",4.785,4.8013,4.7444,4.7688,2504000.0],["1995-05-10",4.7688,4.7932,4.7444,4.7606,2292800.0],["1995-05-11",4.7444,4.7444,4.6955,4.7118,2028800.0],["1995-05-12",4.6874,4.7118,4.6142,4.6386,3908800.0],["1995-05-15",4.6304,4.7688,4.6304,4.7199,3356800.0],["1995-05-16",4.7362,4.7362,4.6955,4.7199,1565600.0],["1995-05-17",4.7037,4.7118,4.6467,4.6548,2220000.0],["1995-05-18",4.6548,4.663,4.6304,4.6467,3280800.0],["1995-05-19",4.6548,4.6955,4.6467,4.6793,4837600.0],["1995-05-22",4.6874,4.7118,4.6548,4.6711,1904000.0],["1995-05-23",4.6793,4.7199,4.663,4.6955,4317600.0],["1995-05-24",4.7199,4.7769,4.7118,4.7525,4989600.0],["1995-05-25",4.7525,4.8501,4.7444,4.7932,2698400.0],["1995-05-26",4.785,4.8827,4.7769,4.8502,4118400.0],["1995-05-30",4.8664,4.9153,4.8664,4.899,3064000.0],["1995-05-31",4.9071,5.0129,4.8746,5.0129,3410400.0],["1995-06-01",4.9966,5.0373,4.9804,4.9966,8144800.0],["1995-06-02",4.9804,5.021,4.8827,4.9234,5840000.0],["1995-06-05",4.9397,4.9397,4.8664,4.9071,2268000.0],["1995-06-06",4.8746,4.9071,4.8583,4.9071,2722400.0],["1995-06-07",4.9071,4.9315,4.8827,4.9152,1816800.0],["1995-06-08",4.9153,4.9559,4.9071,4.9478,1671200.0],["1995-06-09",4.9153,4.9234,4.8664,4.8908,2540000.0],["1995-06-12",4.8827,4.9397,4.8583,4.9315,1917600.0],["1995-06-13",4.9397,4.9478,4.9153,4.9315,1680000.0],["1995-06-14",4.9315,4.9315,4.9071,4.9152,1475200.0],["1995-06-15",4.9234,5.0048,4.9234,4.9966,5040000.0],["1995-06-16",5.0048,5.0129,4.9885,5.0129,4816000.0],["1995-06-19",5.0129,5.0373,5.0048,5.0129,2441600.0],["1995-06-20",5.0129,5.0292,4.842,4.8502,10615200.0],["1995-06-21",4.842,4.8827,4.8257,4.842,8133600.0],["1995-06-22",4.8501,4.9152,4.8501,4.9152,6468000.0],["1995-06-23",4.9071,4.9071,4.842,4.8746,2631200.0],["1995-06-26",4.8501,4.9071,4.8501,4.899,2125600.0],["1995-06-27",4.899,4.9153,4.8502,4.8502,2956000.0],["1995-06-28",4.8257,4.842,4.785,4.8176,3633600.0],["1995-06-29",4.8176,4.8257,4.7688,4.785,1920800.0],["1995-06-30",4.785,4.8176,4.7525,4.7606,1846400.0],["1995-07-03",4.7525,4.7525,4.7199,4.7444,858400.0],["1995-07-05",4.7444,4.7688,4.7037,4.7281,2225600.0],["1995-07-06",4.7444,4.7444,4.5897,4.5979,6665600.0],["1995-07-07",4.5979,4.6874,4.5897,4.6711,8822400.0],["1995-07-10",4.7118,4.7932,4.7037,4.7525,6011200.0],["1995-07-11",4.7688,4.7688,4.7444,4.7606,1979200.0],["1995-07-12",4.7444,4.7525,4.6711,4.7362,3092800.0],["1995-07-13",4.7362,4.7444,4.6955,4.6955,2574400.0],["1995-07-14",4.3619,4.4595,4.3293,4.4433,24598400.0],["1995-07-17",4.4595,4.4758,4.4351,4.4677,8903200.0],["1995-07-18",4.4514,4.4514,4.3375,4.4188,8985600.0],["1995-07-19",4.3944,4.3944,4.3375,4.3619,6534400.0],["1995-07-20",4.3782,4.4107,4.3375,4.37,5000800.0],["1995-07-21",4.3844,4.4008,4.3435,4.3926,7810400.0],["1995-07-24",4.3926,4.4418,4.364,4.4418,5445600.0],["1995-07-25",4.4418,4.4582,4.409,4.4172,4861600.0],["1995-07-26",4.4582,4.5156,4.4336,4.4746,18343200.0],["1995-07-27",4.4828,4.5483,4.4828,4.5238,8535200.0],["1995-07-28",4.532,4.5975,4.532,4.5647,7047200.0],["1995-07-31",4.5811,4.6467,4.5729,4.5893,5757600.0],["1995-08-01",4.6139,4.6303,4.5811,4.6221,3793600.0],["1995-08-02",4.6385,4.6877,4.6303,4.6467,4359200.0],["1995-08-03",4.6467,4.6631,4.6057,4.6221,3008000.0],["1995-08-04",4.6221,4.6467,4.5975,4.6221,4943200.0],["1995-08-07",4.6139,4.6139,4.5811,4.5811,3081600.0],["1995-08-08",4.5729,4.5729,4.4992,4.4992,5673600.0],["1995-08-09",4.5074,4.5483,4.4992,4.532,4992000.0],["1995-08-10",4.5238,4.532,4.4992,4.4992,2684800.0],["1995-08-11",4.4992,4.5156,4.4664,4.4746,2948800.0],["1995-08-14",4.4828,4.5238,4.4828,4.5238,1796800.0],["1995-08-15",4.5156,4.5238,4.4664,4.4992,2440000.0],["1995-08-16",4.491,4.491,4.409,4.4418,4714400.0],["1995-08-17",4.45,4.45,4.409,4.4254,1602400.0],["1995-08-18",4.4254,4.4336,4.3762,4.3762,3642400.0],["1995-08-21",4.409,4.4336,4.4008,4.409,3396800.0],["1995-08-22",4.409,4.4746,4.409,4.4746,3908800.0],["1995-08-23",4.5238,4.5238,4.4582,4.4664,2266400.0],["1995-08-24",4.4664,4.4746,4.4254,4.4418,2637600.0],["1995-08-25",4.4172,4.4254,4.3844,4.3844,2886400.0],["1995-08-28",4.3926,4.4336,4.3517,4.409,5417600.0],["1995-08-29",4.4172,4.4336,4.3926,4.4336,2228000.0],["1995-08-30",4.4336,4.4336,4.4008,4.4254,2118400.0],["1995-08-31",4.4254,4.4582,4.409,4.4582,1432000.0],["1995-09-01",4.4828,4.5238,4.4664,4.491,1766400.0],["1995-09-05",4.5074,4.532,4.4992,4.5238,2180800.0],["1995-09-06",4.5238,4.5238,4.4828,4.5074,3632000.0],["1995-09-07",4.5074,4.5238,4.4828,4.491,2096800.0],["1995-09-08",4.491,4.5238,4.4746,4.5238,1641600.0],["1995-09-11",4.5074,4.5729,4.5074,4.5483,2895200.0],["1995-09-12",4.5483,4.5565,4.491,4.5483,2134400.0],["1995-09-13",4.5483,4.7041,4.532,4.6631,3629600.0],["1995-09-14",4.6631,4.786,4.6631,4.7532,3082400.0],["1995-09-15",4.7532,4.7532,4.6713,4.6877,7408000.0],["1995-09-18",4.6385,4.6549,4.5647,4.6549,3241600.0],["1995-09-19",4.6713,4.7122,4.6467,4.7041,1912800.0],["1995-09-20",4.2779,4.409,4.2123,4.4008,47013600.0],["1995-09-21",4.3926,4.4418,4.3762,4.409,20102400.0],["1995-09-22",4.3762,4.3844,4.3517,4.3599,10738400.0],["1995-09-25",4.3681,4.3762,4.3353,4.3599,4400800.0],["1995-09-26",4.3435,4.3517,4.2943,4.3107,7598400.0],["1995-09-27",4.2943,4.3599,4.2943,4.3189,5691200.0],["1995-09-28",4.3107,4.3681,4.3025,4.3599,4872800.0],["1995-09-29",4.3926,4.4008,4.3435,4.368,6420800.0],["1995-10-02",4.3762,4.3762,4.3353,4.3353,4184800.0],["1995-10-03",4.3353,4.3762,4.3353,4.3599,3408800.0],["1995-10-04",4.3599,4.3926,4.3271,4.3844,5472000.0],["1995-10-05",4.4008,4.45,4.4008,4.4336,4028800.0],["1995-10-06",4.4582,4.4746,4.4418,4.4418,2870400.0],["1995-10-09",4.45,4.4582,4.4254,4.4582,1138400.0],["1995-10-10",4.4336,4.4582,4.4172,4.45,3133600.0],["1995-10-11",4.4582,4.4582,4.4172,4.4418,2703200.0],["1995-10-12",4.45,4.4582,4.3926,4.409,4640000.0],["1995-10-13",4.4254,4.4254,4.4008,4.409,4836800.0],["1995-10-16",4.3926,4.409,4.368,4.368,3423200.0],["1995-10-17",4.3926,4.4172,4.368,4.3762,3565600.0],["1995-10-18",4.3844,4.4582,4.3844,4.45,2687200.0],["1995-10-19",4.4746,4.6221,4.4746,4.6139,7405600.0],["1995-10-20",4.5975,4.6631,4.5975,4.6057,6829600.0],["1995-10-23",4.6202,4.6615,4.579,4.6367,3700800.0],["1995-10-24",4.6532,4.744,4.6367,4.711,2413600.0],["1995-10-25",4.711,4.711,4.6202,4.6862,2881600.0],["1995-10-26",4.6697,4.678,4.5872,4.6367,3423200.0],["1995-10-27",4.5707,4.6037,4.546,4.5542,3459200.0],["1995-10-30",4.5377,4.5872,4.5295,4.579,2176800.0],["1995-10-31",4.5872,4.6367,4.5707,4.5707,2656000.0],["1995-11-01",4.5707,4.612,4.5625,4.612,2343200.0],["1995-11-02",4.6202,4.6367,4.5707,4.579,3620000.0],["1995-11-03",4.5872,4.6615,4.5872,4.6532,2660000.0],["1995-11-06",4.6615,4.6945,4.5955,4.5955,3132800.0],["1995-11-07",4.612,4.6202,4.5295,4.5377,3236800.0],["1995-11-08",4.5295,4.5542,4.5047,4.5377,3371200.0],["1995-11-09",4.5295,4.5542,4.5047,4.546,2488000.0],["1995-11-10",4.5377,4.5625,4.5295,4.5625,2376800.0],["1995-11-13",4.5625,4.5625,4.5295,4.5542,2371200.0],["1995-11-14",4.546,4.612,4.546,4.5625,3204800.0],["1995-11-15",4.5625,4.6697,4.546,4.6532,3469600.0],["1995-11-16",4.7192,4.7687,4.6862,4.7522,7020000.0],["1995-11-17",4.7357,4.744,4.6862,4.7275,4687200.0],["1995-11-20",4.7275,4.7852,4.7027,4.711,6391200.0],["1995-11-21",4.6945,4.7275,4.6697,4.678,4522400.0],["1995-11-22",4.6862,4.6862,4.645,4.6532,6606400.0],["1995-11-24",4.6697,4.6697,4.6367,4.645,605600.0],["1995-11-27",4.6862,4.711,4.6615,4.6945,3421600.0],["1995-11-28",4.7027,4.7687,4.6532,4.7687,2678400.0],["1995-11-29",4.7522,4.8017,4.6862,4.8017,2330400.0],["1995-11-30",4.9172,4.9172,4.81,4.8347,5505600.0],["1995-12-01",4.843,4.843,4.7687,4.8017,1421600.0],["1995-12-04",4.81,4.81,4.7687,4.81,1964000.0],["1995-12-05",4.8182,4.8677,4.7935,4.843,5371200.0],["1995-12-06",4.8512,4.9172,4.8512,4.8842,4820800.0],["1995-12-07",4.9502,4.9502,4.8842,4.909,4812000.0],["1995-12-08",4.9337,4.9337,4.8842,4.9007,2348000.0],["1995-12-11",4.8842,4.9337,4.8347,4.9337,2920000.0],["1995-12-12",4.9172,4.9502,4.9172,4.942,2437600.0],["1995-12-13",4.942,4.9502,4.9007,4.942,3010400.0],["1995-12-14",4.9585,5.074,4.942,5.041,5404800.0],["1995-12-15",5.041,5.041,4.9502,4.9502,7740800.0],["1995-12-18",4.8677,4.942,4.7852,4.8265,5093600.0],["1995-12-19",4.7852,4.843,4.7852,4.8017,4534400.0],["1995-12-20",4.7852,4.8017,4.7027,4.7027,3658400.0],["1995-12-21",4.7027,4.7357,4.678,4.6862,2741600.0],["1995-12-22",4.6615,4.7192,4.546,4.5542,4092000.0],["1995-12-26",4.579,4.678,4.5707,4.6615,2012800.0],["1995-12-27",4.6697,4.6945,4.6532,4.6697,2508000.0],["1995-12-28",4.6697,4.6697,4.6037,4.6202,1921600.0],["1995-12-29",4.6202,4.6367,4.6037,4.6367,1346400.0],["1996-01-02",4.6202,4.7027,4.612,4.678,2901600.0],["1996-01-03",4.711,4.7687,4.711,4.7605,4685600.0],["1996-01-04",4.8182,4.8595,4.7687,4.81,3729600.0],["1996-01-05",4.7522,4.7522,4.6202,4.7192,5063200.0],["1996-01-08",4.7275,4.7522,4.7192,4.7522,827200.0],["1996-01-09",4.7357,4.7605,4.678,4.7357,4268800.0],["1996-01-10",4.6532,4.6532,4.546,4.546,4810400.0],["1996-01-11",4.5872,4.6037,4.5542,4.579,1926400.0],["1996-01-12",4.579,4.6285,4.546,4.6202,2918400.0],["1996-01-15",4.6037,4.6285,4.5955,4.6202,1524800.0],["1996-01-16",4.6367,4.6945,4.6202,4.6697,2718400.0],["1996-01-17",4.6862,4.6945,4.6037,4.612,3105600.0],["1996-01-18",4.6202,4.7357,4.6202,4.7192,2611200.0],["1996-01-19",4.6945,4.711,4.6615,4.6945,2926400.0],["1996-01-22",4.7027,4.7357,4.6615,4.711,1779200.0],["1996-01-23",4.709,4.817,4.709,4.792,2720000.0],["1996-01-24",4.7505,4.8003,4.7173,4.7173,2940000.0],["1996-01-25",4.7173,4.7754,4.6426,4.7339,2940000.0],["1996-01-26",4.7422,4.7505,4.7339,4.7422,1558400.0],["1996-01-29",4.7505,4.7671,4.7422,4.7671,2680800.0],["1996-01-30",4.7671,4.8419,4.7671,4.8419,3300800.0],["1996-01-31",4.8502,4.9166,4.8419,4.9166,4145600.0],["1996-02-01",4.9083,4.9083,4.8502,4.8668,2005600.0],["1996-02-02",4.8502,4.8502,4.7837,4.8253,2132000.0],["1996-02-05",4.7837,4.8087,4.7007,4.792,4194400.0],["1996-02-06",4.7837,4.8751,4.7505,4.8502,3068800.0],["1996-02-07",4.8419,4.9,4.817,4.8336,2977600.0],["1996-02-08",4.9166,5.1492,4.9083,5.0578,9770400.0],["1996-02-09",5.0578,5.3236,5.0412,5.2987,10528000.0],["1996-02-12",5.2322,5.2405,5.1242,5.1907,6146400.0],["1996-02-13",5.1907,5.2488,5.1741,5.2488,6109600.0],["1996-02-14",5.2239,5.2322,5.1658,5.1824,3423200.0],["1996-02-15",5.199,5.2405,5.1824,5.1907,3322400.0],["1996-02-16",5.1824,5.2737,5.1741,5.2571,5952000.0],["1996-02-20",5.2156,5.2405,5.1907,5.199,3072000.0],["1996-02-21",5.1907,5.2488,5.1907,5.2156,2502400.0],["1996-02-22",5.2322,5.282,5.199,5.2405,3993600.0],["1996-02-23",5.2488,5.307,5.2239,5.2571,3029600.0],["1996-02-26",5.2405,5.2737,5.2156,5.2156,1883200.0],["1996-02-27",5.2156,5.2322,5.1907,5.1907,2776000.0],["1996-02-28",5.2073,5.2073,5.1741,5.1907,4336800.0],["1996-02-29",5.1658,5.2987,5.1575,5.199,4407200.0],["1996-03-01",5.3153,5.5561,5.2903,5.5146,8968800.0],["1996-03-04",5.5146,5.581,5.4731,5.4897,4246400.0],["1996-03-05",5.3568,5.4149,5.3485,5.4066,3740800.0],["1996-03-06",5.4066,5.4481,5.3402,5.3485,2604800.0],["1996-03-07",5.3319,5.3485,5.3153,5.3485,2860800.0],["1996-03-08",5.1824,5.3153,5.1824,5.2987,5212000.0],["1996-03-11",5.282,5.3236,5.2156,5.2903,6205600.0],["1996-03-12",5.2737,5.3734,5.2737,5.3485,2920800.0],["1996-03-13",5.3319,5.3485,5.2987,5.3402,1523200.0],["1996-03-14",5.3236,5.3236,5.2239,5.2322,5496000.0],["1996-03-15",5.2322,5.2737,5.2073,5.2571,2789600.0],["1996-03-18",5.2654,5.307,5.2322,5.2987,3196800.0],["1996-03-19",5.3153,5.3568,5.2571,5.3236,3413600.0],["1996-03-20",5.282,5.3734,5.2571,5.3402,3848800.0],["1996-03-21",5.3236,5.3402,5.282,5.3153,1582400.0],["1996-03-22",5.307,5.3734,5.307,5.3568,1780000.0],["1996-03-25",5.3734,5.3983,5.2571,5.2903,2972000.0],["1996-03-26",5.2654,5.3485,5.2571,5.3153,4074400.0],["1996-03-27",5.3153,5.3153,5.2156,5.2488,2588800.0],["1996-03-28",5.2156,5.2156,5.1741,5.1907,4531200.0],["1996-03-29",5.1824,5.1824,5.1658,5.1741,4351200.0],["1996-04-01",5.1741,5.2488,5.1741,5.2073,2405600.0],["1996-04-02",5.1907,5.199,5.1243,5.1575,2457600.0],["1996-04-03",5.1575,5.1824,5.1409,5.1824,2280000.0],["1996-04-04",5.1824,5.2737,5.1824,5.2571,2491200.0],["1996-04-08",5.1824,5.1824,5.1159,5.1492,2852000.0],["1996-04-09",5.1658,5.1741,5.1076,5.1242,3208800.0],["1996-04-10",5.1242,5.1242,4.9997,5.008,4672800.0],["1996-04-11",5.008,5.0329,4.9166,5.0246,3792800.0],["1996-04-12",5.0246,5.0744,4.9997,5.0744,1548000.0],["1996-04-15",5.0744,5.091,5.0163,5.0661,1424800.0],["1996-04-16",5.0744,5.1409,5.0495,5.1159,1740000.0],["1996-04-17",5.1159,5.1326,5.0412,5.0412,6520800.0],["1996-04-18",5.0495,5.1159,5.0329,5.1159,3380800.0],["1996-04-19",5.091,5.1159,5.0661,5.0744,2736000.0],["1996-04-22",5.0993,5.1492,5.091,5.1492,2085600.0],["1996-04-23",5.1388,5.1639,5.1137,5.1221,3380800.0],["1996-04-24",5.1304,5.1388,5.0552,5.0636,1718400.0],["1996-04-25",5.0636,5.1137,5.0469,5.1137,1700000.0],["1996-04-26",5.1472,5.1639,5.0887,5.097,1272800.0],["1996-04-29",5.0803,5.1304,5.0552,5.0636,1317600.0],["1996-04-30",5.0887,5.1304,5.0552,5.1221,1089600.0],["1996-05-01",5.1054,5.1639,5.0887,5.097,1880800.0],["1996-05-02",5.0469,5.0803,4.9717,5.0636,2452800.0],["1996-05-03",5.0636,5.1304,5.0636,5.097,4271200.0],["1996-05-06",5.1304,5.1388,5.0051,5.0636,2592000.0],["1996-05-07",5.0469,5.097,5.0302,5.097,1601600.0],["1996-05-08",5.0887,5.1806,5.0302,5.1722,3251200.0],["1996-05-09",5.1472,5.1973,5.1388,5.1973,2156800.0],["1996-05-10",5.2474,5.2725,5.1722,5.2558,2288800.0],["1996-05-13",5.2641,5.331,5.2558,5.3226,2029600.0],["1996-05-14",5.331,5.3895,5.331,5.356,2903200.0],["1996-05-15",5.3477,5.3561,5.3059,5.331,3254400.0],["1996-05-16",5.3143,5.3561,5.2641,5.2641,4700800.0],["1996-05-17",5.2808,5.3143,5.2558,5.2976,2371200.0],["1996-05-20",5.2976,5.3059,5.2641,5.2892,2215200.0],["1996-05-21",5.3059,5.3059,5.2391,5.2976,3210400.0],["1996-05-22",5.2976,5.3644,5.2892,5.3393,4083200.0],["1996-05-23",5.2809,5.3477,5.2641,5.331,3675200.0],["1996-05-24",5.3477,5.3811,5.3393,5.3728,1930400.0],["1996-05-28",5.3895,5.3895,5.3226,5.3477,2699200.0],["1996-05-29",5.3477,5.3644,5.3059,5.356,3808800.0],["1996-05-30",5.331,5.3644,5.2641,5.3393,3083200.0],["1996-05-31",5.3393,5.3895,5.2224,5.2641,3633600.0],["1996-06-03",5.2307,5.331,5.214,5.331,1973600.0],["1996-06-04",5.3644,5.4981,5.3059,5.4981,5070400.0],["1996-06-05",5.4814,5.5482,5.4145,5.5399,5276800.0],["1996-06-06",5.5984,5.5984,5.5148,5.5649,3068800.0],["1996-06-07",5.4647,5.5649,5.4229,5.5649,3516000.0],["1996-06-10",5.5566,5.5566,5.473,5.5065,1965600.0],["1996-06-11",5.5065,5.5482,5.4814,5.4814,2249600.0],["1996-06-12",5.4897,5.4981,5.4145,5.4313,1545600.0],["1996-06-13",5.4313,5.473,5.4229,5.473,1697600.0],["1996-06-14",5.4897,5.5148,5.4313,5.4563,2357600.0],["1996-06-17",5.4563,5.4563,5.3728,5.3978,2214400.0],["1996-06-18",5.3811,5.473,5.3811,5.3978,2205600.0],["1996-06-19",5.3978,5.4814,5.3895,5.4647,1702400.0],["1996-06-20",5.4647,5.5566,5.448,5.5315,2457600.0],["1996-06-21",5.5482,5.5817,5.5148,5.5649,4117600.0],["1996-06-24",5.5733,5.7321,5.5566,5.707,7300000.0],["1996-06-25",5.6986,5.7321,5.6652,5.7237,4114400.0],["1996-06-26",5.707,5.7321,5.6485,5.6569,4244000.0],["1996-06-27",5.6401,5.6401,5.5148,5.6234,6096000.0],["1996-06-28",5.6401,5.6903,5.6234,5.6652,2320800.0],["1996-07-01",5.6736,5.6903,5.6151,5.6569,1703200.0],["1996-07-02",5.6401,5.6485,5.59,5.6234,2728800.0],["1996-07-03",5.6067,5.6318,5.5733,5.5984,2699200.0],["1996-07-05",5.5399,5.5649,5.4814,5.4897,1051200.0],["1996-07-08",5.4647,5.5817,5.4396,5.5148,2625600.0],["1996-07-09",5.5817,5.6318,5.5148,5.5232,3288800.0],["1996-07-10",5.5065,5.5065,5.4229,5.4981,4093600.0],["1996-07-11",5.4647,5.5232,5.4229,5.448,3334400.0],["1996-07-12",5.4647,5.5817,5.448,5.5482,3574400.0],["1996-07-15",5.5733,5.5817,5.473,5.4897,3508800.0],["1996-07-16",5.4814,5.4814,5.2808,5.3978,4841600.0],["1996-07-17",5.4814,5.4814,5.3811,5.4229,3047200.0],["1996-07-18",5.4313,5.4897,5.4062,5.4396,2101600.0],["1996-07-19",5.448,5.5148,5.4313,5.4981,2468800.0],["1996-07-22",5.4814,5.4814,5.4313,5.448,1360000.0],["1996-07-23",5.4628,5.572,5.4628,5.5048,2868000.0],["1996-07-24",5.5132,5.5804,5.4291,5.53,4874400.0],["1996-07-25",5.4123,5.4123,5.3115,5.3535,6372800.0],["1996-07-26",5.3199,5.3787,5.2947,5.3619,4130400.0],["1996-07-29",5.3619,5.3703,5.2358,5.2527,2917600.0],["1996-07-30",5.2779,5.3115,5.2611,5.3031,2986400.0],["1996-07-31",5.3031,5.3535,5.2526,5.2779,3403200.0],["1996-08-01",5.3115,5.3367,5.2779,5.3115,3701600.0],["1996-08-02",5.3283,5.3955,5.2947,5.3703,2645600.0],["1996-08-05",5.3619,5.4544,5.3619,5.4207,1672000.0],["1996-08-06",5.4123,5.4964,5.3955,5.488,1846400.0],["1996-08-07",5.5132,5.5468,5.4459,5.4544,2805600.0],["1996-08-08",5.4712,5.4796,5.3787,5.4628,2211200.0],["1996-08-09",5.4796,5.53,5.4712,5.5048,2144000.0],["1996-08-12",5.488,5.5468,5.4628,5.5216,1612000.0],["1996-08-13",5.5132,5.5552,5.488,5.4964,1972000.0],["1996-08-14",5.5132,5.5384,5.5048,5.5216,1324800.0],["1996-08-15",5.5216,5.5888,5.5048,5.5048,1709600.0],["1996-08-16",5.5216,5.614,5.5132,5.5384,2674400.0],["1996-08-19",5.5216,5.5384,5.5048,5.5048,1521600.0],["1996-08-20",5.5048,5.53,5.4628,5.4628,1908000.0],["1996-08-21",5.488,5.488,5.4207,5.4712,1794400.0],["1996-08-22",5.488,5.5636,5.4796,5.5468,1712000.0],["1996-08-23",5.5636,5.5636,5.5132,5.5384,1612000.0],["1996-08-26",5.53,5.5888,5.5216,5.5804,1419200.0],["1996-08-27",5.572,5.6056,5.5468,5.5972,1400800.0],["1996-08-28",5.5888,5.6561,5.5888,5.6392,2625600.0],["1996-08-29",5.6392,5.6392,5.5216,5.5636,2245600.0],["1996-08-30",5.5552,5.5636,5.4544,5.4628,1616800.0],["1996-09-03",5.4207,5.4964,5.3871,5.488,1777600.0],["1996-09-04",5.4796,5.488,5.3955,5.4544,1896000.0],["1996-09-05",5.4375,5.53,5.3955,5.5048,3390400.0],["1996-09-06",5.4964,5.5888,5.488,5.572,4187200.0],["1996-09-09",5.572,5.6477,5.572,5.6308,2701600.0],["1996-09-10",5.6392,5.6477,5.5804,5.5888,2296000.0],["1996-09-11",5.572,5.6056,5.5552,5.5552,6037600.0],["1996-09-12",5.5552,5.7065,5.5552,5.6729,6392800.0],["1996-09-13",5.7149,5.7989,5.7149,5.7317,3209600.0],["1996-09-16",5.7233,5.8157,5.7233,5.7821,2783200.0],["1996-09-17",5.7653,5.7653,5.6813,5.7485,2105600.0],["1996-09-18",5.7233,5.8325,5.6645,5.8241,3294400.0],["1996-09-19",5.8325,5.8998,5.8325,5.8493,4212800.0],["1996-09-20",5.8662,5.9082,5.8241,5.9082,3958400.0],["1996-09-23",5.8998,5.9082,5.8325,5.883,1804000.0],["1996-09-24",5.8578,5.967,5.8494,5.8914,3218400.0],["1996-09-25",5.9334,5.9418,5.8998,5.8998,2492800.0],["1996-09-26",5.9082,6.0342,5.9082,5.967,2027200.0],["1996-09-27",5.9754,5.9754,5.9082,5.9418,2847200.0],["1996-09-30",5.9082,5.9418,5.8409,5.8409,2232800.0],["1996-10-01",5.8662,6.0006,5.8494,5.967,2881600.0],["1996-10-02",5.9418,5.9418,5.8494,5.9166,2349600.0],["1996-10-03",5.9166,5.925,5.7401,5.7821,4558400.0],["1996-10-04",5.8157,5.967,5.8073,5.9334,5583200.0],["1996-10-07",5.9166,6.009,5.9082,5.9754,2219200.0],["1996-10-08",5.967,6.0006,5.9166,5.9334,2243200.0],["1996-10-09",5.9502,5.9586,5.8325,5.8746,2189600.0],["1996-10-10",5.8662,5.8746,5.8325,5.8578,1632800.0],["1996-10-11",5.8662,5.9418,5.8494,5.8998,3330400.0],["1996-10-14",5.9166,5.9838,5.9166,5.9502,1644000.0],["1996-10-15",5.967,6.0174,5.9502,5.9586,1774400.0],["1996-10-16",5.9418,5.9754,5.8998,5.9754,1654400.0],["1996-10-17",5.9586,6.0679,5.8914,5.8998,3744000.0],["1996-10-18",5.9166,6.0511,5.9166,6.0426,3513600.0],["1996-10-21",6.0342,6.1351,6.0258,6.0679,4258400.0],["1996-10-22",6.0595,6.1267,6.0342,6.1183,2016000.0],["1996-10-23",6.0994,6.1163,6.0656,6.1078,2416800.0],["1996-10-24",6.1078,6.1332,6.0233,6.0402,2232000.0],["1996-10-25",6.0233,6.0318,5.9895,6.0233,1242400.0],["1996-10-28",6.0064,6.0656,5.9811,6.0233,1404800.0],["1996-10-29",6.0318,6.1501,5.9811,6.1078,1893600.0],["1996-10-30",6.1501,6.1585,6.1163,6.1247,1530400.0],["1996-10-31",6.1416,6.243,6.1332,6.2261,2456800.0],["1996-11-01",6.2176,6.2514,6.1669,6.1923,3691200.0],["1996-11-04",6.2007,6.2683,6.1923,6.243,2404800.0],["1996-11-05",6.2683,6.3021,6.243,6.2683,2200800.0],["1996-11-06",6.2937,6.3697,6.2599,6.319,2770400.0],["1996-11-07",6.2683,6.319,6.2345,6.2937,4567200.0],["1996-11-08",6.319,6.4373,6.319,6.3612,4298400.0],["1996-11-11",6.3697,6.4373,6.3612,6.395,1361600.0],["1996-11-12",6.395,6.4035,6.319,6.319,2514400.0],["1996-11-13",6.3528,6.3697,6.3106,6.3528,2145600.0],["1996-11-14",6.3443,6.395,6.319,6.3528,1179200.0],["1996-11-15",6.4204,6.5218,6.395,6.4035,2966400.0],["1996-11-18",6.4204,6.4964,6.4119,6.4542,1448800.0],["1996-11-19",6.4373,6.4542,6.3781,6.4204,1463200.0],["1996-11-20",6.4204,6.4626,6.3359,6.4204,3381600.0],["1996-11-21",6.395,6.4457,6.3782,6.4035,2056000.0],["1996-11-22",6.4288,6.4457,6.3021,6.319,2454400.0],["1996-11-25",6.3106,6.3359,6.2937,6.319,2365600.0],["1996-11-26",6.319,6.3697,6.2599,6.3021,2421600.0],["1996-11-27",6.3106,6.319,6.2514,6.2768,1564800.0],["1996-11-29",6.2852,6.3106,6.2599,6.2599,800800.0],["1996-12-02",6.2852,6.2852,6.074,6.1332,3969600.0],["1996-12-03",6.1838,6.2768,6.1754,6.2261,3813600.0],["1996-12-04",6.2261,6.2514,6.0909,6.1163,4020800.0],["1996-12-05",6.1163,6.1585,6.0064,6.0318,4199200.0],["1996-12-06",5.9304,6.1078,5.8459,6.0487,4314400.0],["1996-12-09",6.0571,6.1923,6.0487,6.1585,3082400.0],["1996-12-10",6.2176,6.2683,6.1838,6.2007,2685600.0],["1996-12-11",6.1501,6.1923,6.074,6.0994,3602400.0],["1996-12-12",6.1163,6.1501,6.0318,6.1247,3490400.0],["1996-12-13",6.1078,6.2852,6.0994,6.2683,4687200.0],["1996-12-16",6.2683,6.2768,6.1501,6.1501,2028800.0],["1996-12-17",6.0994,6.1923,6.0487,6.1923,2236800.0],["1996-12-18",6.1923,6.1923,6.1163,6.1501,1896000.0],["1996-12-19",6.1501,6.2261,6.0571,6.1923,4183200.0],["1996-12-20",6.2852,6.2852,6.1923,6.2345,6204000.0],["1996-12-23",6.2514,6.2937,6.1923,6.2007,1876800.0],["1996-12-24",6.1669,6.2261,6.1669,6.2092,1029600.0],["1996-12-26",6.2261,6.2599,6.1669,6.2176,1420800.0],["1996-12-27",6.2345,6.2852,6.2092,6.2683,1234400.0],["1996-12-30",6.2852,6.3528,6.2683,6.3021,1871200.0],["1996-12-31",6.3021,6.3021,6.2345,6.2345,1480800.0],["1997-01-02",6.2345,6.2345,6.0825,6.1501,2240800.0],["1997-01-03",6.2007,6.2007,6.1163,6.1416,4512800.0],["1997-01-06",6.1838,6.2852,6.1585,6.2261,4342400.0],["1997-01-07",6.2176,6.2176,6.1078,6.1669,3064800.0],["1997-01-08",6.1754,6.2092,6.1078,6.1923,4462400.0],["1997-01-09",6.2176,6.2852,6.2007,6.2176,3933600.0],["1997-01-10",6.1838,6.1923,6.1078,6.1923,3621600.0],["1997-01-13",6.2092,6.243,6.1585,6.1838,2204000.0],["1997-01-14",6.2007,6.2768,6.1754,6.243,3330400.0],["1997-01-15",6.2514,6.2852,6.2176,6.2599,4144800.0],["1997-01-16",6.2683,6.3866,6.2599,6.3612,2978400.0],["1997-01-17",6.3781,6.5133,6.3697,6.4795,3417600.0],["1997-01-20",6.488,6.5724,6.488,6.5555,4050400.0],["1997-01-21",6.5387,6.5471,6.4795,6.4795,3092800.0],["1997-01-22",6.4964,6.4964,6.4542,6.4964,3434400.0],["1997-01-23",6.5368,6.5793,6.4604,6.4604,2917600.0],["1997-01-24",6.4774,6.4774,6.3585,6.401,1777600.0],["1997-01-27",6.367,6.4689,6.3331,6.3755,3039200.0],["1997-01-28",6.435,6.5198,6.3501,6.367,3290400.0],["1997-01-29",6.3755,6.418,6.3416,6.3755,1706400.0],["1997-01-30",6.435,6.4519,6.367,6.4519,2464000.0],["1997-01-31",6.4519,6.5708,6.3585,6.5708,4504800.0],["1997-02-03",6.6047,6.6047,6.5114,6.5368,2442400.0],["1997-02-04",6.5453,6.7321,6.5453,6.7151,6626400.0],["1997-02-05",6.7151,6.8,6.6557,6.6896,6105600.0],["1997-02-06",6.6896,6.7745,6.6642,6.766,2888000.0],["1997-02-07",6.817,7.0122,6.8085,7.0122,4647200.0],["1997-02-10",6.9273,6.9952,6.9104,6.9698,4522400.0],["1997-02-11",6.9868,6.9995,6.9528,6.9953,4468000.0],["1997-02-12",6.9952,7.2414,6.9952,7.216,5434400.0],["1997-02-13",7.233,7.4197,7.199,7.3178,5539200.0],["1997-02-14",7.199,7.2924,6.9613,7.0971,6732800.0],["1997-02-18",7.1141,7.2839,7.1056,7.2839,3597600.0],["1997-02-19",7.216,7.216,7.1226,7.1226,3105600.0],["1997-02-20",7.1226,7.1735,7.0207,7.0547,3674400.0],["1997-02-21",7.0547,7.0801,7.0122,7.0122,2260800.0],["1997-02-24",6.9952,7.0122,6.9273,6.9868,4400800.0],["1997-02-25",6.9953,7.1141,6.9698,6.9953,3398400.0],["1997-02-26",6.9953,6.9953,6.8594,6.9783,5701600.0],["1997-02-27",7.0292,7.1481,7.0207,7.0971,3886400.0],["1997-02-28",7.0801,7.0971,7.0207,7.0292,3750400.0],["1997-03-03",6.9273,7.1565,6.9273,7.1481,3148000.0],["1997-03-04",7.165,7.216,7.0632,7.0801,4195200.0],["1997-03-05",7.0801,7.2584,7.0632,7.2414,4695200.0],["1997-03-06",7.3009,7.4367,7.2924,7.4112,5694400.0],["1997-03-07",7.4112,7.7423,7.4112,7.7253,7490400.0],["1997-03-10",7.7169,7.7169,7.5216,7.6235,6074400.0],["1997-03-11",7.6404,7.6574,7.5556,7.615,2886400.0],["1997-03-12",7.5046,7.5131,7.3943,7.4707,3880800.0],["1997-03-13",7.4537,7.4537,7.3009,7.3518,2868000.0],["1997-03-14",7.3433,7.4622,7.3433,7.4027,3732800.0],["1997-03-17",7.3688,7.4197,7.2839,7.3773,3023200.0],["1997-03-18",7.3518,7.3943,7.3009,7.3433,3158400.0],["1997-03-19",7.3348,7.4112,7.2924,7.3178,3368000.0],["1997-03-20",7.3518,7.3603,7.199,7.233,2980000.0],["1997-03-21",7.2839,7.3009,7.1905,7.199,5012000.0],["1997-03-24",7.199,7.3858,7.199,7.3773,3743200.0],["1997-03-25",7.3858,7.4112,7.3094,7.3263,1951200.0],["1997-03-26",7.3263,7.3518,7.2414,7.3009,2912800.0],["1997-03-27",7.3009,7.3009,7.0122,7.0207,3136800.0],["1997-03-31",7.0037,7.0037,6.7406,6.766,5324000.0],["1997-04-01",6.7236,6.9698,6.6981,6.9698,5827200.0],["1997-04-02",6.9953,7.182,6.8934,7.0377,5074400.0],["1997-04-03",7.0292,7.0377,6.7406,6.9273,5659200.0],["1997-04-04",6.8934,7.0122,6.7491,7.0037,5984000.0],["1997-04-07",7.0292,7.0886,7.0122,7.0122,3108800.0],["1997-04-08",6.9953,6.9953,6.8934,6.9019,2101600.0],["1997-04-09",6.7915,6.9358,6.7915,6.9188,3568000.0],["1997-04-10",6.9019,6.9613,6.8764,6.9019,2174400.0],["1997-04-11",6.8679,6.8764,6.7406,6.7576,1914400.0],["1997-04-14",6.7575,6.8849,6.6896,6.8509,2383200.0],["1997-04-15",7.0122,7.1141,6.9868,7.1141,4862400.0],["1997-04-16",7.0801,7.3178,7.0632,7.2754,4290400.0],["1997-04-17",7.2754,7.2754,7.1226,7.1396,3257600.0],["1997-04-18",7.1481,7.3263,7.1311,7.3094,4276000.0],["1997-04-21",7.2924,7.3688,7.2924,7.3263,2533600.0],["1997-04-22",7.3263,7.4622,7.3009,7.4197,4505600.0],["1997-04-23",7.4317,7.4317,7.3037,7.3719,4258400.0],["1997-04-24",7.4402,7.4573,7.261,7.2695,3128800.0],["1997-04-25",7.2525,7.3719,7.244,7.2951,2003200.0],["1997-04-28",7.2866,7.4146,7.2866,7.389,1671200.0],["1997-04-29",7.5767,7.6364,7.4743,7.6364,3309600.0],["1997-04-30",7.6108,7.7047,7.5426,7.5767,2832000.0],["1997-05-01",7.5596,7.6194,7.4743,7.4914,2667200.0],["1997-05-02",7.4999,7.5341,7.4317,7.4914,2219200.0],["1997-05-05",7.4914,7.5938,7.4402,7.5597,3280800.0],["1997-05-06",7.5938,7.7303,7.5511,7.6023,4798400.0],["1997-05-07",7.6194,7.6876,7.4743,7.5085,3305600.0],["1997-05-08",7.5085,7.6706,7.4487,7.6023,3600000.0],["1997-05-09",7.662,7.7047,7.5767,7.6364,3467200.0],["1997-05-12",7.645,7.8071,7.6364,7.7644,2591200.0],["1997-05-13",7.7815,7.8071,7.6535,7.7644,3527200.0],["1997-05-14",7.8327,7.9095,7.7644,7.8497,4924000.0],["1997-05-15",7.8583,7.9777,7.8497,7.9009,5972800.0],["1997-05-16",7.918,7.9863,7.5597,7.645,5495600.0],["1997-05-19",7.6791,7.7986,7.662,7.7986,2020800.0],["1997-05-20",7.7986,7.7986,7.6791,7.7474,2778400.0],["1997-05-21",7.9863,8.0204,7.8497,7.9351,4569600.0],["1997-05-22",7.9863,8.0545,7.9521,7.9863,4235600.0],["1997-05-23",8.0887,8.2252,8.0545,8.1569,2396400.0],["1997-05-27",8.1228,8.4641,8.0375,8.4299,6620400.0],["1997-05-28",8.4299,8.4299,8.2849,8.3105,3713200.0],["1997-05-29",8.3788,8.5323,8.3105,8.3446,7760400.0],["1997-05-30",8.3446,8.5153,8.2252,8.4641,3001200.0],["1997-06-02",8.4641,8.4811,8.2764,8.3105,2460000.0],["1997-06-03",8.2252,8.3958,8.2081,8.3276,1375200.0],["1997-06-04",8.2934,8.3788,8.2081,8.2934,1591600.0],["1997-06-05",8.4299,8.4982,8.4129,8.4811,1500400.0],["1997-06-06",8.447,8.6347,8.4129,8.6347,2202800.0],["1997-06-09",8.6347,8.8395,8.6347,8.7712,4097600.0],["1997-06-10",8.8054,8.8566,8.7371,8.8566,3185200.0],["1997-06-11",8.8566,8.959,8.8395,8.8907,3472000.0],["1997-06-12",8.959,9.0101,8.8736,8.959,2688400.0],["1997-06-13",8.9931,9.1467,8.976,9.0784,3301200.0],["1997-06-16",9.0443,9.0784,8.959,9.0443,2791600.0],["1997-06-17",8.8736,9.0272,8.8566,8.9078,3438800.0],["1997-06-18",8.8736,8.8736,8.7712,8.8395,2112000.0],["1997-06-19",8.9248,9.0613,8.8907,8.9931,2242400.0],["1997-06-20",9.0101,9.0101,8.8566,8.8736,3295200.0],["1997-06-23",8.8907,8.9248,8.7542,8.7542,1690400.0],["1997-06-24",8.7798,9.0101,8.7712,8.9504,2266400.0],["1997-06-25",8.9078,8.9248,8.6859,8.848,2444400.0],["1997-06-26",8.8395,9.0016,8.831,8.9078,2582000.0],["1997-06-27",8.976,9.0443,8.9419,9.0101,2545200.0],["1997-06-30",9.0101,9.0784,8.8736,8.9078,3253200.0],["1997-07-01",8.848,8.9248,8.72,8.8907,3014000.0],["1997-07-02",8.976,9.0613,8.8566,9.0016,2583200.0],["1997-07-03",9.0784,9.1637,9.0699,9.1381,2222400.0],["1997-07-07",9.1211,9.2491,8.959,8.976,2693200.0],["1997-07-08",8.976,9.2576,8.976,9.1808,2643600.0],["1997-07-09",9.3514,9.4282,9.0187,9.0955,2894400.0],["1997-07-10",9.0613,9.2747,8.976,9.1893,2915600.0],["1997-07-11",9.1893,9.377,9.1808,9.1979,2027200.0],["1997-07-14",9.1979,9.5221,9.1808,9.3941,2960400.0],["1997-07-15",9.5562,10.017,9.5221,9.9828,6594000.0],["1997-07-16",10.1023,10.1535,9.906,9.906,5520800.0],["1997-07-17",9.8719,9.8804,9.6927,9.7354,3831600.0],["1997-07-18",9.7098,9.8804,9.5562,9.761,3535600.0],["1997-07-21",9.7269,9.8207,9.5818,9.7781,2276400.0],["1997-07-22",9.8378,10.1364,9.6586,10.0426,3863600.0],["1997-07-23",10.4485,10.5513,10.3029,10.3029,4150000.0],["1997-07-24",10.4828,10.6797,10.2087,10.5513,5129600.0],["1997-07-25",10.5513,10.7825,10.5342,10.5684,3258000.0],["1997-07-28",10.5684,10.5684,10.3115,10.3115,3189200.0],["1997-07-29",10.3372,10.3457,10.2344,10.2515,4296800.0],["1997-07-30",10.2601,10.4314,10.1659,10.3971,3219200.0],["1997-07-31",10.4143,10.4485,10.3457,10.38,3041600.0],["1997-08-01",10.4057,10.4656,10.0888,10.2173,3565600.0],["1997-08-04",10.0888,10.2001,10.046,10.2001,4096800.0],["1997-08-05",10.2087,10.2258,10.0203,10.0545,2804000.0],["1997-08-06",10.046,10.2258,9.9347,10.1231,3762000.0],["1997-08-07",10.1488,10.243,9.8062,9.849,4003200.0],["1997-08-08",9.8148,9.8148,9.575,9.5921,4710400.0],["1997-08-11",9.7205,9.7291,9.4379,9.5664,4421600.0],["1997-08-12",9.3865,9.5407,9.2838,9.3009,4905200.0],["1997-08-13",9.4893,9.6263,9.2495,9.5321,5428400.0],["1997-08-14",9.5921,9.7634,9.5578,9.6178,5414800.0],["1997-08-15",9.5407,9.5407,8.8384,8.9412,6226800.0],["1997-08-18",9.1125,9.2152,8.9412,9.0611,7532000.0],["1997-08-19",9.1296,9.378,9.0953,9.318,6973200.0],["1997-08-20",9.3095,9.318,9.1639,9.2838,4009200.0],["1997-08-21",9.2838,9.3095,8.9926,9.0354,3614800.0],["1997-08-22",8.8042,8.9754,8.7356,8.9583,3665600.0],["1997-08-25",8.9069,9.0953,8.8727,8.9926,4459200.0],["1997-08-26",8.9754,9.0697,8.8213,8.847,4566800.0],["1997-08-27",8.847,8.9155,8.7185,8.787,3942800.0],["1997-08-28",8.6586,8.7442,8.5729,8.7014,6033600.0],["1997-08-29",8.6157,8.65,8.513,8.5815,4150400.0],["1997-09-02",8.5644,9.1467,8.5472,9.0782,4850000.0],["1997-09-03",9.0525,9.3523,8.9669,9.0782,3931200.0],["1997-09-04",9.044,9.0782,8.8727,9.0011,4136400.0],["1997-09-05",8.9754,9.0525,8.7699,9.044,5124800.0],["1997-09-08",8.9754,9.0097,8.8898,8.9241,3492800.0],["1997-09-09",8.9583,9.0011,8.847,8.8727,3818800.0],["1997-09-10",8.7356,8.8384,8.6157,8.6757,4298800.0],["1997-09-11",8.65,8.6671,8.3674,8.4701,7330000.0],["1997-09-12",8.59,8.65,8.4616,8.65,7394400.0],["1997-09-15",8.6843,9.0611,8.6329,9.0268,11512800.0],["1997-09-16",9.0953,9.4979,9.044,9.4465,5280800.0],["1997-09-17",9.4722,9.5064,9.3351,9.3694,3998000.0],["1997-09-18",9.3694,9.5921,9.3694,9.455,3811200.0],["1997-09-19",9.4636,9.5921,9.378,9.5921,3320000.0],["1997-09-22",9.5921,9.5921,9.378,9.3951,2825600.0],["1997-09-23",9.3951,9.3951,9.2238,9.2838,1909600.0],["1997-09-24",9.2838,9.4122,9.1895,9.2752,2308800.0],["1997-09-25",9.2495,9.2838,9.0953,9.1125,3402000.0],["1997-09-26",9.2409,9.3865,9.1981,9.2495,2437600.0],["1997-09-29",9.318,9.5236,9.2238,9.515,2158800.0],["1997-09-30",9.515,9.652,9.455,9.5493,5149200.0],["1997-10-01",9.4893,9.5578,9.3523,9.5064,3375200.0],["1997-10-02",9.5407,9.712,9.5236,9.5749,2184800.0],["1997-10-03",9.6949,9.9004,9.6178,9.7291,3078800.0],["1997-10-06",9.8661,10.1059,9.8319,10.0545,2948000.0],["1997-10-07",10.0545,10.0717,9.9175,10.0545,1622000.0],["1997-10-08",10.0888,10.1316,9.9346,10.0974,3063200.0],["1997-10-09",10.0032,10.0717,9.9004,9.9346,2632000.0],["1997-10-10",9.8661,10.0117,9.8147,9.9775,1608800.0],["1997-10-13",10.0117,10.1402,10.0117,10.0802,1292400.0],["1997-10-14",10.1231,10.1916,9.9689,10.0802,2826000.0],["1997-10-15",10.0203,10.0203,9.8147,9.8404,2762000.0],["1997-10-16",9.8661,10.1145,9.8062,9.9775,5236400.0],["1997-10-17",9.9775,10.1059,9.8661,10.0203,4564000.0],["1997-10-20",10.0117,10.0374,9.8576,9.9603,1942800.0],["1997-10-21",10.0203,10.2258,10.0032,10.2087,1919600.0],["1997-10-22",10.243,10.2601,10.1059,10.1745,1824800.0],["1997-10-23",9.834,10.0318,9.7997,9.9372,2940000.0],["1997-10-24",9.9716,10.0747,9.7739,9.8512,2415600.0],["1997-10-27",9.6277,9.7739,9.2151,9.2839,4310000.0],["1997-10-28",9.0432,9.6965,8.8713,9.6793,9638400.0],["1997-10-29",9.5246,9.7911,9.4902,9.5246,2991600.0],["1997-10-30",9.387,9.5074,9.2323,9.3441,5131200.0],["1997-10-31",9.3527,9.387,8.8369,8.9057,11432800.0],["1997-11-03",8.94,9.0432,8.8713,8.9744,9747200.0],["1997-11-04",8.94,8.9658,8.7595,8.7681,7097600.0],["1997-11-05",8.8369,9.1463,8.8111,9.026,10636800.0],["1997-11-06",8.9572,9.0002,8.8713,8.8713,4207600.0],["1997-11-07",8.5618,8.665,8.493,8.6048,6292000.0],["1997-11-10",8.6392,8.7079,8.579,8.5876,3915200.0],["1997-11-11",8.7681,8.8111,8.5704,8.6736,4762000.0],["1997-11-12",8.5962,8.7681,8.5446,8.5618,3129200.0],["1997-11-13",8.6306,8.6994,8.536,8.5962,5604000.0],["1997-11-14",8.665,8.7853,8.6048,8.7509,3679600.0],["1997-11-17",9.0088,9.1463,8.9744,9.112,4128800.0],["1997-11-18",8.94,8.9486,8.665,8.7939,7861600.0],["1997-11-19",8.7595,8.8541,8.6822,8.7595,4898400.0],["1997-11-20",8.8713,9.1893,8.8369,9.0776,7511600.0],["1997-11-21",9.2151,9.2581,9.1635,9.1807,4474000.0],["1997-11-24",9.1463,9.1463,9.0776,9.0862,3264800.0],["1997-11-25",9.1635,9.1721,9.0776,9.1206,4475200.0],["1997-11-26",9.1292,9.1549,9.026,9.026,2344400.0],["1997-11-28",9.112,9.2151,9.0948,9.1893,761200.0],["1997-12-01",9.2323,9.4128,9.2151,9.3269,3065200.0],["1997-12-02",9.3613,9.6019,9.3269,9.4902,4425600.0],["1997-12-03",9.4902,9.7825,9.4386,9.7309,3330400.0],["1997-12-04",9.7223,9.9028,9.6707,9.7137,2405600.0],["1997-12-05",9.7653,10.006,9.6277,9.9114,2591200.0],["1997-12-08",9.877,9.8942,9.7309,9.8426,2144400.0],["1997-12-09",9.8083,9.8083,9.5848,9.6707,1484000.0],["1997-12-10",9.6449,9.7567,9.5934,9.6793,2707200.0],["1997-12-11",9.6449,9.8083,9.5504,9.5504,4824400.0],["1997-12-12",9.559,9.559,9.2495,9.4128,3602000.0],["1997-12-15",9.3269,9.3269,9.0432,9.1807,5630800.0],["1997-12-16",9.112,9.2839,9.0776,9.2409,8169600.0],["1997-12-17",9.2839,9.4644,9.2667,9.3699,6147600.0],["1997-12-18",9.4214,9.4902,9.2839,9.4128,6650400.0],["1997-12-19",9.2839,9.559,9.1378,9.3699,4764000.0],["1997-12-22",9.387,9.5246,9.2409,9.516,1946400.0],["1997-12-23",9.4988,9.5418,9.3612,9.4214,2244400.0],["1997-12-24",9.387,9.43,9.3527,9.3527,953200.0],["1997-12-26",9.387,9.4902,9.387,9.4902,814800.0],["1997-12-29",9.5933,9.7997,9.5933,9.6879,3140800.0],["1997-12-30",9.877,10.0747,9.834,10.0232,2652000.0],["1997-12-31",10.2123,10.2123,10.1005,10.1091,2752400.0],["1998-01-02",10.2467,10.2467,9.9974,10.0747,1806000.0],["1998-01-05",10.1779,10.2982,10.0747,10.2982,3080000.0],["1998-01-06",10.3068,10.3068,9.8684,9.8942,3446400.0],["1998-01-07",9.6621,9.8512,9.6105,9.8512,4500400.0],["1998-01-08",9.8512,9.8684,9.5418,9.5933,3798800.0],["1998-01-09",9.4902,9.4988,9.2839,9.3527,7184800.0],["1998-01-12",9.2495,9.4128,9.2495,9.3355,5404000.0],["1998-01-13",9.3613,9.387,9.2839,9.3527,4805600.0],["1998-01-14",9.387,9.559,9.3355,9.5504,6706000.0],["1998-01-15",9.5504,9.5504,9.3183,9.516,4201200.0],["1998-01-16",9.6277,9.7653,9.5848,9.7223,4352800.0],["1998-01-20",9.7051,9.7997,9.6707,9.7739,3250400.0],["1998-01-21",9.7653,9.7997,9.5933,9.6277,3684400.0],["1998-01-22",9.5074,9.6105,9.473,9.5504,2885600.0],["1998-01-23",9.6315,9.6919,9.4934,9.5366,4733600.0],["1998-01-26",9.6142,9.6919,9.5366,9.6401,1775600.0],["1998-01-27",9.6229,9.8386,9.6142,9.7523,3916000.0],["1998-01-28",9.7868,9.899,9.7264,9.8731,3054000.0],["1998-01-29",9.9163,10.0285,9.8127,9.9853,6764000.0],["1998-01-30",10.0112,10.1925,9.9594,10.1148,4874000.0],["1998-02-02",10.2184,10.2874,10.1666,10.2874,3761200.0],["1998-02-03",10.3305,10.46,10.1148,10.46,8025200.0],["1998-02-04",10.4255,10.5636,10.3564,10.5204,5222000.0],["1998-02-05",10.5895,10.7189,10.5636,10.7189,3946000.0],["1998-02-06",10.7017,10.8052,10.693,10.7189,4397200.0],["1998-02-09",10.7534,10.8743,10.6499,10.8139,3120400.0],["1998-02-10",10.788,10.8915,10.7189,10.8656,2692400.0],["1998-02-11",10.8484,11.1159,10.8052,11.09,3664000.0],["1998-02-12",11.0124,11.2799,10.9433,11.2022,3589200.0],["1998-02-13",11.185,11.185,10.9433,11.0641,2594000.0],["1998-02-17",11.0469,11.09,10.7189,10.7534,5459600.0],["1998-02-18",10.7793,11.0382,10.7707,10.9519,3008400.0],["1998-02-19",11.1159,11.1159,10.8052,10.8052,2685200.0],["1998-02-20",10.8829,11.0641,10.8052,11.0555,2729600.0],["1998-02-23",11.0469,11.0555,10.857,10.9088,2227200.0],["1998-02-24",10.8743,11.0296,10.8225,10.8397,2291200.0],["1998-02-25",10.8915,11.0037,10.8484,10.8915,2954400.0],["1998-02-26",10.857,10.9088,10.8052,10.9088,1381200.0],["1998-02-27",10.9433,11.2972,10.8743,11.2109,2623600.0],["1998-03-02",11.1763,11.2626,11.0555,11.2022,2444000.0],["1998-03-03",11.0814,11.2195,10.9778,11.0814,2444000.0],["1998-03-04",11.0124,11.0641,10.8743,10.9519,4170800.0],["1998-03-05",10.9088,10.9692,10.857,10.9347,3659600.0],["1998-03-06",11.0814,11.6337,11.0814,11.5906,6921600.0],["1998-03-09",11.5906,12.0825,11.5302,11.979,5458400.0],["1998-03-10",12.1343,12.1343,11.7891,11.9876,3965600.0],["1998-03-11",11.9099,12.1516,11.8754,12.1257,2600800.0],["1998-03-12",12.0307,12.0653,11.7718,11.7977,3401200.0],["1998-03-13",11.6683,11.8063,11.4439,11.5733,3263200.0],["1998-03-16",11.5992,11.6855,11.4957,11.5388,2680400.0],["1998-03-17",11.5733,11.7287,11.5302,11.7028,3038400.0],["1998-03-18",11.7028,11.9185,11.6855,11.8668,2362000.0],["1998-03-19",11.8322,11.9444,11.6251,11.7632,2303600.0],["1998-03-20",11.7977,11.8322,11.6683,11.8236,3004800.0],["1998-03-23",11.7891,11.8754,11.6942,11.8236,1669600.0],["1998-03-24",11.9099,11.979,11.8409,11.979,1454000.0],["1998-03-25",11.979,12.048,11.6769,11.8409,2297200.0],["1998-03-26",11.979,12.2724,11.8495,11.9962,2818000.0],["1998-03-27",12.2551,12.2551,11.7546,11.9617,3282000.0],["1998-03-30",11.9272,12.0825,11.7718,11.9531,1831600.0],["1998-03-31",11.9531,12.0739,11.8236,11.979,2141200.0],["1998-04-01",11.9444,12.1516,11.9013,12.117,2120000.0],["1998-04-02",12.1516,12.1688,11.8754,12.0307,4270000.0],["1998-04-03",12.117,12.1602,11.9444,12.117,2189600.0],["1998-04-06",12.1516,12.2379,12.0221,12.0221,2435600.0],["1998-04-07",12.0394,12.048,11.7028,11.8236,2716800.0],["1998-04-08",11.7718,11.8409,11.6769,11.6855,2339200.0],["1998-04-09",11.7287,11.8927,11.7028,11.8409,1882000.0],["1998-04-13",11.8063,11.8668,11.5474,11.7977,2436000.0],["1998-04-14",11.7632,11.7632,11.6424,11.651,1528000.0],["1998-04-15",11.7373,11.7373,11.4611,11.487,3404000.0],["1998-04-16",11.4957,11.5129,11.254,11.3835,2876000.0],["1998-04-17",11.5302,11.9099,11.418,11.8409,3352400.0],["1998-04-20",12.0998,12.1429,11.8754,12.117,3726000.0],["1998-04-21",11.979,11.979,11.8236,11.8581,1918800.0],["1998-04-22",11.9099,12.4105,11.7891,12.3587,7570800.0],["1998-04-23",12.4314,12.6738,12.2063,12.3708,4783200.0],["1998-04-24",12.3968,12.4141,12.0159,12.1544,4446400.0],["1998-04-27",12.0159,12.0765,11.86,12.0505,6045200.0],["1998-04-28",12.1544,12.189,11.9206,12.0245,3702400.0],["1998-04-29",12.0332,12.1717,11.9466,12.1457,2710400.0],["1998-04-30",12.189,12.518,12.1717,12.4228,3491200.0],["1998-05-01",12.3968,12.6046,12.3968,12.492,1711200.0],["1998-05-04",12.5872,12.5872,12.3016,12.3448,3342800.0],["1998-05-05",12.3448,12.466,12.241,12.3448,2299200.0],["1998-05-06",12.3275,12.3275,12.1371,12.189,2497600.0],["1998-05-07",12.189,12.3448,12.1544,12.2323,3947200.0],["1998-05-08",12.2323,12.5266,12.189,12.1977,2610800.0],["1998-05-11",12.1977,12.2583,12.0678,12.1544,2867600.0],["1998-05-12",12.1024,12.3016,12.1024,12.241,2448800.0],["1998-05-13",12.2236,12.2583,12.1457,12.189,1853200.0],["1998-05-14",12.1024,12.4834,12.0592,12.4228,2792000.0],["1998-05-15",12.3968,12.4228,12.2583,12.3189,2149200.0],["1998-05-18",12.2929,12.5872,12.1977,12.5526,1309200.0],["1998-05-19",12.5526,12.5526,12.3621,12.4487,2325200.0],["1998-05-20",12.5526,12.5786,12.1544,12.3275,3913600.0],["1998-05-21",12.3622,12.5353,12.3275,12.3881,1980800.0],["1998-05-22",12.3881,12.4054,12.189,12.2669,1443600.0],["1998-05-26",12.2929,12.3362,11.9553,11.9553,2380800.0],["1998-05-27",11.8947,12.0678,11.7562,12.0678,3276400.0],["1998-05-28",12.0505,12.0765,11.912,11.9899,2136000.0],["1998-05-29",12.0245,12.1198,11.9986,12.0505,2279600.0],["1998-06-01",12.0505,12.2929,11.9466,12.1717,2016000.0],["1998-06-02",12.2236,12.2583,11.9986,12.0505,3200800.0],["1998-06-03",12.0505,12.241,12.0072,12.0505,2417200.0],["1998-06-04",12.0245,12.189,11.8947,12.1717,1307600.0],["1998-06-05",12.2929,12.3968,12.1284,12.3968,1727200.0],["1998-06-08",12.3968,12.5353,12.3275,12.4487,1685200.0],["1998-06-09",12.4314,12.4401,12.215,12.3016,2156000.0],["1998-06-10",12.2669,12.5353,12.1717,12.2323,2291200.0],["1998-06-11",12.2063,12.3102,12.1371,12.1977,2186800.0],["1998-06-12",12.1977,12.241,11.9466,12.1111,2584400.0],["1998-06-15",12.0159,12.1371,11.9466,11.9726,2307600.0],["1998-06-16",11.9553,12.0505,11.7648,11.9986,2152400.0],["1998-06-17",12.0851,12.466,12.0159,12.4228,3155200.0],["1998-06-18",12.4228,12.7604,12.3622,12.6651,2734000.0],["1998-06-19",12.6046,12.6046,12.0851,12.1717,5437600.0],["1998-06-22",12.1024,12.1544,11.9899,12.0851,2951200.0],["1998-06-23",12.0505,12.3189,11.9986,12.163,3358000.0],["1998-06-24",12.189,12.4574,12.0332,12.4314,2329600.0],["1998-06-25",12.4314,12.4574,12.0851,12.1457,2312400.0],["1998-06-26",12.1544,12.3275,12.1111,12.2063,2107600.0],["1998-06-29",12.3275,12.4574,12.2583,12.3275,2146800.0],["1998-06-30",12.2756,12.3362,12.189,12.189,3062400.0],["1998-07-01",12.2236,12.3016,12.1544,12.2756,2958000.0],["1998-07-02",12.2756,12.3275,12.163,12.2236,1902000.0],["1998-07-06",12.189,12.6738,12.189,12.6219,2105600.0],["1998-07-07",12.6392,12.7257,12.5786,12.6738,2191200.0],["1998-07-08",12.6478,12.8816,12.6392,12.8729,3301600.0],["1998-07-09",12.8816,12.8816,12.5699,12.5959,2882800.0],["1998-07-10",12.5699,13.1846,12.5699,13.0374,2921600.0],["1998-07-13",13.0547,13.0893,12.7431,12.9855,3104800.0],["1998-07-14",13.124,13.5482,13.1067,13.2711,3153600.0],["1998-07-15",13.3058,13.4529,13.2798,13.3231,2165600.0],["1998-07-16",13.2625,13.3058,13.072,13.1759,2612400.0],["1998-07-17",13.1759,13.2798,12.821,13.2538,2972800.0],["1998-07-20",13.3837,13.5222,13.0893,13.2192,1926800.0],["1998-07-21",13.1846,13.349,13.0201,13.1413,3079600.0],["1998-07-22",13.0893,13.2885,13.0807,13.1586,2252400.0],["1998-07-23",13.2315,13.683,13.2315,13.4659,4343200.0],["1998-07-24",13.6309,13.7351,13.3183,13.3878,3732400.0],["1998-07-27",13.3531,13.3531,13.0579,13.2836,3363200.0],["1998-07-28",13.2489,13.3183,12.8756,13.301,3044800.0],["1998-07-29",13.3357,13.492,13.2663,13.3791,2663200.0],["1998-07-30",13.4659,13.5267,13.0926,13.3704,2732400.0],["1998-07-31",13.2836,13.3357,12.7801,12.8148,2649600.0],["1998-08-03",12.8842,12.9624,12.6411,12.7453,2502400.0],["1998-08-04",12.8495,12.8842,12.4849,12.4849,3916400.0],["1998-08-05",12.537,12.6759,12.3112,12.4675,6030800.0],["1998-08-06",12.4154,12.5804,12.1549,12.5456,3075200.0],["1998-08-07",12.5283,12.5283,12.1029,12.2504,4032400.0],["1998-08-10",12.2244,12.398,12.0768,12.181,2886800.0],["1998-08-11",12.0855,12.0942,11.7208,11.8945,3357600.0],["1998-08-12",11.9118,12.1636,11.8771,12.1549,2578400.0],["1998-08-13",12.1549,12.2591,11.8684,11.9987,2288400.0],["1998-08-14",11.9987,12.016,11.7469,11.8337,1706800.0],["1998-08-17",11.7382,12.2244,11.6861,12.1463,3395200.0],["1998-08-18",12.1463,12.2244,11.8945,11.9205,2254000.0],["1998-08-19",12.016,12.016,11.7382,11.7729,2660800.0],["1998-08-20",11.7816,11.7816,11.3822,11.3909,4970000.0],["1998-08-21",11.3909,11.5298,11.1825,11.5298,6640000.0],["1998-08-24",11.5646,11.8077,11.4951,11.7903,3392800.0],["1998-08-25",11.8424,12.0681,11.634,11.634,3486000.0],["1998-08-26",11.5646,11.9726,11.5298,11.8945,3276800.0],["1998-08-27",11.634,11.7035,11.2173,11.2346,5564000.0],["1998-08-28",11.252,11.4604,10.7137,10.8266,7325600.0],["1998-08-31",10.8353,10.8787,9.9844,10.0191,7579600.0],["1998-09-01",10.0191,10.5401,9.8108,10.4185,6798800.0],["1998-09-02",10.6964,10.6964,10.0278,10.1407,7056800.0],["1998-09-03",10.0018,10.297,9.8629,9.9671,8738400.0],["1998-09-04",9.9844,10.0365,9.585,9.724,4528000.0],["1998-09-08",10.1407,10.488,9.8021,10.3838,5219600.0],["1998-09-09",10.3143,10.3143,9.8021,9.8455,4887200.0],["1998-09-10",9.4809,9.6198,9.1249,9.4635,6347600.0],["1998-09-11",9.2725,9.776,9.203,9.6892,8485600.0],["1998-09-14",10.0018,10.4533,9.9323,10.132,4578800.0],["1998-09-15",10.1407,10.3317,10.0886,10.3057,4692400.0],["1998-09-16",10.6269,10.6269,9.8976,10.0712,7027200.0],["1998-09-17",9.585,9.6545,9.3767,9.5156,9941200.0],["1998-09-18",9.5156,9.7066,9.3506,9.4461,7114400.0],["1998-09-21",9.2378,9.2725,9.0381,9.1075,6017600.0],["1998-09-22",9.2725,9.3767,9.1683,9.3072,5881600.0],["1998-09-23",9.4809,9.8976,9.4114,9.8542,6232000.0],["1998-09-24",9.7934,9.8455,9.6545,9.8021,4058800.0],["1998-09-25",9.5503,9.7066,9.4809,9.6458,7650000.0],["1998-09-28",9.8281,10.1928,9.7934,10.0886,3380800.0],["1998-09-29",10.0018,10.3057,9.8281,10.1233,4334400.0],["1998-09-30",10.0018,10.0365,9.5156,9.5503,5072400.0],["1998-10-01",9.5243,9.724,9.3246,9.4461,5440800.0],["1998-10-02",9.4114,10.0365,9.3419,9.9931,5694400.0],["1998-10-05",9.8976,10.1233,9.585,10.0191,3464000.0],["1998-10-06",10.1407,10.5748,10.1233,10.1928,4142400.0],["1998-10-07",10.2015,10.8005,10.1407,10.4185,9169200.0],["1998-10-08",10.1581,10.7919,10.106,10.1928,8991200.0],["1998-10-09",10.3143,10.6964,10.2102,10.6095,5955600.0],["1998-10-12",10.7658,11.0784,10.6095,10.9568,4682400.0],["1998-10-13",10.9655,10.9655,10.6269,10.6964,3291600.0],["1998-10-14",10.6616,10.7484,10.4619,10.6616,3554400.0],["1998-10-15",10.6877,11.4256,10.5748,11.3301,9337200.0],["1998-10-16",11.443,12.0421,11.4257,11.9813,7619200.0],["1998-10-19",11.9466,12.0681,11.7208,11.9466,5132800.0],["1998-10-20",11.9118,12.0334,11.6166,11.6427,6402400.0],["1998-10-21",11.6427,11.9639,11.6166,11.799,3759600.0],["1998-10-22",11.7903,12.2244,11.634,12.0768,3486000.0],["1998-10-23",12.0367,12.3938,11.9932,12.0803,3335200.0],["1998-10-26",12.1238,12.5158,12.1238,12.4374,3740400.0],["1998-10-27",12.5245,12.5419,12.2632,12.3155,5621200.0],["1998-10-28",12.1935,12.2109,11.8277,11.9409,4522400.0],["1998-10-29",12.0193,12.1151,11.8451,12.0193,2923200.0],["1998-10-30",12.0716,12.3329,11.9322,12.3155,3975200.0],["1998-11-02",12.3677,12.3677,12.1587,12.2545,3846400.0],["1998-11-03",12.2632,12.7683,12.1935,12.6813,5510400.0],["1998-11-04",12.8903,12.8903,12.4374,12.4548,4888400.0],["1998-11-05",12.4025,12.7335,12.2632,12.6813,2951600.0],["1998-11-06",12.7335,13.169,12.6464,13.1255,4297600.0],["1998-11-09",13.0993,13.0993,12.7248,12.8206,2763200.0],["1998-11-10",12.7509,12.9948,12.6638,12.8555,2692400.0],["1998-11-11",12.9251,12.9861,12.4722,12.5942,3138400.0],["1998-11-12",12.5419,12.5855,12.4287,12.5245,2231200.0],["1998-11-13",12.5419,12.9338,12.5245,12.8467,2228800.0],["1998-11-16",12.9077,13.0993,12.9077,13.0471,2014000.0],["1998-11-17",13.0819,13.2038,12.8119,12.8903,3472000.0],["1998-11-18",12.8206,12.9338,12.7074,12.9251,2012400.0],["1998-11-19",12.8903,13.23,12.8206,13.1342,2263200.0],["1998-11-20",13.1864,13.2387,12.9425,12.9861,3643200.0],["1998-11-23",12.96,13.2038,12.838,13.2038,3291200.0],["1998-11-24",12.8554,12.9774,12.5071,12.5506,7187200.0],["1998-11-25",12.4374,12.4374,11.9148,12.0106,6785200.0],["1998-11-27",12.1238,12.15,12.0542,12.0542,1648000.0],["1998-11-30",12.0542,12.1587,11.9235,11.9322,4187600.0],["1998-12-01",11.9322,12.0367,11.8103,11.8103,3126800.0],["1998-12-02",11.7058,11.7319,11.5664,11.7319,4051200.0],["1998-12-03",11.7145,11.8277,11.4271,11.4445,4442000.0],["1998-12-04",11.5664,12.0367,11.3748,11.88,4322000.0],["1998-12-07",11.9845,12.0367,11.7319,11.8538,3178400.0],["1998-12-08",11.9322,11.9671,11.6709,11.7406,4230800.0],["1998-12-09",11.6013,11.7145,11.4184,11.6622,4004000.0],["1998-12-10",11.6361,11.819,11.5055,11.6274,4624400.0],["1998-12-11",11.6274,11.6274,11.2529,11.4271,5575200.0],["1998-12-14",11.3226,11.6709,11.3226,11.549,4055600.0],["1998-12-15",11.6361,11.9845,11.6013,11.8364,3295600.0],["1998-12-16",11.8364,11.9148,11.6361,11.8103,3029600.0],["1998-12-17",11.7406,11.9496,11.7232,11.7667,2785200.0],["1998-12-18",11.6709,12.0367,11.6709,12.0019,3311200.0],["1998-12-21",11.9671,12.2458,11.9148,12.1413,2557600.0],["1998-12-22",12.0716,12.5593,11.9496,12.4548,3247200.0],["1998-12-23",12.4548,13.0993,12.4374,13.0296,3266800.0],["1998-12-24",12.96,13.0558,12.8467,12.8467,884000.0],["1998-12-28",12.8554,12.8903,12.69,12.7683,1617600.0],["1998-12-29",12.7858,13.0993,12.6813,13.0732,1629200.0],["1998-12-30",12.9948,13.0296,12.7858,12.9077,1324000.0],["1998-12-31",12.9338,13.0296,12.8293,12.9425,1416000.0],["1999-01-04",12.96,13.0645,12.4896,12.5419,3316800.0],["1999-01-05",12.5767,12.7422,12.4722,12.6813,2203200.0],["1999-01-06",12.69,12.69,12.4896,12.6116,3107600.0],["1999-01-07",12.5419,12.5942,12.2632,12.4026,3973200.0],["1999-01-08",12.3329,12.3677,11.8451,11.9409,5590400.0],["1999-01-11",11.9583,12.0977,11.6187,11.7929,9854800.0],["1999-01-12",11.8103,11.9148,11.6622,11.7755,7105200.0],["1999-01-13",10.8697,11.2964,10.8348,10.9219,13084800.0],["1999-01-14",10.9742,11.0613,10.5561,10.5822,7164000.0],["1999-01-15",10.5561,10.9219,10.4864,10.5909,13244400.0],["1999-01-19",10.6606,10.7825,10.1903,10.7738,10394400.0],["1999-01-20",10.8696,11.1484,10.6955,10.9567,9825200.0],["1999-01-21",10.9393,10.9567,10.7477,10.7826,7150400.0],["1999-01-22",10.4539,10.5938,10.384,10.5238,11233200.0],["1999-01-25",10.5326,10.6287,10.4277,10.4976,6559600.0],["1999-01-26",10.4189,10.5063,10.2878,10.5063,11136000.0],["1999-01-27",10.5588,10.7336,10.4889,10.6637,8416000.0],["1999-01-28",10.7161,11.0832,10.6637,11.0483,7653600.0],["1999-01-29",11.1881,11.328,11.1357,11.2493,6703200.0],["1999-02-01",11.2755,11.7475,11.1532,11.7475,4275600.0],["1999-02-02",11.6776,11.6776,11.2755,11.4241,4759200.0],["1999-02-03",11.258,11.5378,11.1532,11.529,6786000.0],["1999-02-04",11.6077,12.1846,11.4678,11.8437,7756800.0],["1999-02-05",11.8349,11.8786,11.6426,11.7475,5143200.0],["1999-02-08",11.8349,11.8524,11.5115,11.529,3116800.0],["1999-02-09",11.5465,11.73,11.3979,11.5465,2741200.0],["1999-02-10",11.5552,11.8349,11.5028,11.8349,2662400.0],["1999-02-11",11.8699,12.202,11.8612,12.202,3657200.0],["1999-02-12",12.1671,12.2195,12.0097,12.1409,3299200.0],["1999-02-16",12.0447,12.3419,12.001,12.1234,2435600.0],["1999-02-17",11.9223,12.272,11.9223,12.0272,3131200.0],["1999-02-18",12.0622,12.4293,12.0447,12.237,5171600.0],["1999-02-19",12.2545,12.3594,11.966,11.9923,2375200.0],["1999-02-22",11.9748,12.3769,11.9748,12.3157,2877200.0],["1999-02-23",12.3769,12.3769,12.0797,12.1583,2790800.0],["1999-02-24",12.2195,12.2545,11.9398,12.036,2332400.0],["1999-02-25",12.0185,12.1321,11.6776,11.9223,2846000.0],["1999-02-26",11.9573,11.9923,11.5552,11.8699,2424400.0],["1999-03-01",11.8349,11.8699,11.5989,11.8175,3077200.0],["1999-03-02",11.8175,12.0797,11.6601,12.0185,3854800.0],["1999-03-03",11.9835,12.2895,11.9311,12.1321,3693200.0],["1999-03-04",12.202,12.6566,12.1846,12.6391,5662400.0],["1999-03-05",12.7964,12.9712,12.6566,12.945,5196400.0],["1999-03-08",12.8314,12.945,12.674,12.8751,5324400.0],["1999-03-09",13.0062,13.0586,12.8663,12.945,5179200.0],["1999-03-10",13.0062,13.0062,12.7789,12.9363,3287200.0],["1999-03-11",13.0412,13.3121,12.9363,13.0761,3636000.0],["1999-03-12",13.0936,13.181,12.7177,12.9363,3129200.0],["1999-03-15",12.9013,12.9363,12.674,12.8052,4695200.0],["1999-03-16",12.8663,12.8838,12.5255,12.5692,10775200.0],["1999-03-17",12.5517,12.5517,12.3332,12.473,4043600.0],["1999-03-18",12.4293,12.4817,12.3332,12.4817,2548400.0],["1999-03-19",12.508,12.6303,12.3943,12.3943,2853600.0],["1999-03-22",12.3943,12.7789,12.202,12.7352,2842400.0],["1999-03-23",12.6566,12.6915,12.4468,12.4992,4438400.0],["1999-03-24",12.5691,12.5954,12.4118,12.5866,4325200.0],["1999-03-25",12.5866,13.0412,12.5604,13.0237,4385200.0],["1999-03-26",13.0062,13.0411,12.8139,12.945,4537600.0],["1999-03-29",13.0936,13.216,13.0149,13.1635,3279600.0],["1999-03-30",13.1897,13.1897,12.91,13.0761,4991200.0],["1999-03-31",13.0412,13.0936,12.8139,12.8663,4815200.0],["1999-04-01",13.0237,13.1023,12.98,13.0062,4375600.0],["1999-04-05",13.0237,13.3383,13.0237,13.216,3713600.0],["1999-04-06",13.146,13.1635,13.0237,13.1111,6798000.0],["1999-04-07",13.1111,13.181,13.0761,13.0761,3052800.0],["1999-04-08",13.0936,13.3733,13.0761,13.3296,4088800.0],["1999-04-09",13.3034,13.3034,13.0412,13.0936,2462000.0],["1999-04-12",13.0062,13.4782,12.9887,13.4083,2324400.0],["1999-04-13",13.5656,13.5831,13.2247,13.2772,2458800.0],["1999-04-14",13.2422,13.2684,13.0237,13.0499,2068800.0],["1999-04-15",13.0237,13.0674,12.674,12.8052,4562400.0],["1999-04-16",12.7964,13.216,12.7615,13.0849,3798000.0],["1999-04-19",13.0849,13.653,13.0761,13.4257,4638400.0],["1999-04-20",13.3908,13.3995,12.7615,13.0062,5832800.0],["1999-04-21",13.2859,14.0376,13.2859,14.0376,7795200.0],["1999-04-22",14.0323,14.1463,13.708,13.857,6258800.0],["1999-04-23",13.8395,14.0937,13.8307,14.0586,3386800.0],["1999-04-26",14.0236,14.4092,14.006,14.1726,5410800.0],["1999-04-27",14.1989,14.2515,13.8833,14.0236,4425200.0],["1999-04-28",14.0236,14.0586,13.8658,13.9009,2606400.0],["1999-04-29",13.9096,14.155,13.9096,14.0323,4235600.0],["1999-04-30",14.0323,14.5845,13.9184,14.3654,6512000.0],["1999-05-03",14.4005,14.5495,14.1638,14.3128,3186000.0],["1999-05-04",14.2865,14.2865,13.8044,14.0499,5992000.0],["1999-05-05",14.0148,14.0411,13.6905,13.8746,5980400.0],["1999-05-06",13.7782,13.9885,13.673,13.8921,2460800.0],["1999-05-07",13.8833,13.9534,13.5152,13.6554,2873600.0],["1999-05-10",13.6204,13.6204,13.226,13.2523,3621200.0],["1999-05-11",13.3049,13.5678,13.2698,13.4539,3143200.0],["1999-05-12",13.5152,13.708,13.3224,13.5503,3514400.0],["1999-05-13",13.5327,13.6204,13.3049,13.5678,2010800.0],["1999-05-14",13.3925,13.3925,13.1559,13.2961,2919600.0],["1999-05-17",13.2873,13.5503,13.0857,13.5065,2330000.0],["1999-05-18",13.5327,13.5327,13.1997,13.2172,2551200.0],["1999-05-19",13.2435,13.6029,13.2347,13.5065,2712400.0],["1999-05-20",13.4802,13.7782,13.4802,13.7343,2107200.0],["1999-05-21",13.7343,13.7343,13.375,13.4013,3091600.0],["1999-05-24",13.3662,13.4626,13.0682,13.1383,3148400.0],["1999-05-25",12.7614,13.3136,12.7614,13.2523,6269200.0],["1999-05-26",13.2873,13.9184,13.2523,13.7519,4568000.0],["1999-05-27",13.9535,14.1375,13.8921,14.0937,7555600.0],["1999-05-28",14.1025,14.1989,13.9885,14.006,2639200.0],["1999-06-01",13.971,14.4793,13.822,14.4793,3452000.0],["1999-06-02",14.4267,14.4706,14.1813,14.3216,3722000.0],["1999-06-03",14.269,14.269,14.1025,14.1375,3352400.0],["1999-06-04",14.1638,14.4092,14.1463,14.3742,3390000.0],["1999-06-07",14.4267,14.8299,14.2997,14.6985,4331600.0],["1999-06-08",14.5845,14.6985,14.4443,14.5232,3618800.0],["1999-06-09",14.5144,14.5319,14.155,14.4355,2945200.0],["1999-06-10",14.304,14.3128,14.1112,14.2339,2286000.0],["1999-06-11",14.0586,14.2515,13.9797,14.006,5870400.0],["1999-06-14",14.0586,14.418,14.0586,14.269,2700400.0],["1999-06-15",14.4092,14.4267,14.0236,14.0586,2762000.0],["1999-06-16",14.1638,14.1813,13.9535,13.9535,3700000.0],["1999-06-17",13.9534,14.1989,13.9009,14.0849,4721600.0],["1999-06-18",14.0236,14.0762,13.9535,14.0762,5698800.0],["1999-06-21",14.0236,14.0762,13.9447,14.0499,1735200.0],["1999-06-22",14.0762,14.1989,13.9973,14.0236,2516800.0],["1999-06-23",13.971,14.0236,13.9096,14.0148,2634800.0],["1999-06-24",14.006,14.0762,13.7343,14.0148,4613200.0],["1999-06-25",14.006,14.0411,13.708,13.7606,2130800.0],["1999-06-28",13.7606,13.8833,13.5503,13.5678,3533600.0],["1999-06-29",13.6029,13.7606,13.5152,13.7168,2692400.0],["1999-06-30",13.7519,13.8483,13.4889,13.8132,4405600.0],["1999-07-01",13.8132,13.8132,13.3574,13.6554,1996000.0],["1999-07-02",13.6029,13.6029,13.1822,13.4626,1827400.0],["1999-07-06",13.4626,13.4626,13.1822,13.3224,2946000.0],["1999-07-07",13.1471,13.3224,13.0419,13.2698,2920000.0],["1999-07-08",13.2523,13.2523,12.9367,13.112,2065800.0],["1999-07-09",13.1296,13.8132,13.1296,13.8132,3890600.0],["1999-07-12",13.6905,13.7431,13.4626,13.6204,1608000.0],["1999-07-13",13.5152,13.8483,13.4626,13.7256,1867000.0],["1999-07-14",13.7431,14.1989,13.6029,14.0937,2218200.0],["1999-07-15",13.9885,14.0411,13.7256,13.9184,2106000.0],["1999-07-16",13.9885,14.4092,13.8833,14.3391,1681400.0],["1999-07-19",14.269,14.2865,13.7606,14.006,1360800.0],["1999-07-20",13.8833,14.567,13.7782,14.5319,2937400.0],["1999-07-21",14.5495,14.7072,14.0762,14.1463,2962800.0],["1999-07-22",14.2083,14.3314,13.7863,14.3314,2369400.0],["1999-07-23",14.3138,14.349,13.927,14.138,2299200.0],["1999-07-26",14.0676,14.138,13.6808,13.839,3137000.0],["1999-07-27",13.8918,14.1028,13.6456,13.9445,2765800.0],["1999-07-28",13.8918,14.0501,13.7863,13.8039,3637800.0],["1999-07-29",13.7159,14.0588,13.628,13.8742,2821800.0],["1999-07-30",13.927,14.1731,13.7687,13.8918,3018200.0],["1999-08-02",13.6456,13.7863,13.417,13.5049,1801000.0],["1999-08-03",13.5225,14.0325,13.4873,13.8918,2881800.0],["1999-08-04",13.927,13.9621,13.5049,13.5225,2254400.0],["1999-08-05",13.5049,13.9973,13.3291,13.8566,1795600.0],["1999-08-06",13.8039,14.0676,13.7511,14.0676,2013800.0],["1999-08-09",14.05,14.1028,13.6632,13.6984,1918600.0],["1999-08-10",13.6808,13.7863,13.1005,13.6456,2307200.0],["1999-08-11",13.6456,13.9621,13.5577,13.9445,4116400.0],["1999-08-12",13.9094,13.927,13.5753,13.6984,3929400.0],["1999-08-13",13.8215,14.0325,13.7511,13.8742,3399400.0],["1999-08-16",13.8742,14.0501,13.8742,13.9445,1444000.0],["1999-08-17",13.9621,14.0149,13.8215,13.9973,1553200.0],["1999-08-18",13.927,14.0325,13.8039,13.8215,2167400.0],["1999-08-19",13.7511,13.8742,13.4873,13.6984,1307800.0],["1999-08-20",13.7511,14.2787,13.628,14.2611,1616800.0],["1999-08-23",14.2259,14.4545,14.2083,14.4545,1616400.0],["1999-08-24",14.4545,15.1227,14.3842,14.6831,3024600.0],["1999-08-25",14.982,15.4392,14.771,15.4041,2845200.0],["1999-08-26",15.4744,15.8261,15.4392,15.4744,4326000.0],["1999-08-27",15.3337,15.4392,14.771,14.982,2565000.0],["1999-08-30",15.0524,15.4041,14.982,15.1755,1551800.0],["1999-08-31",15.193,15.4568,14.982,15.0524,2078200.0],["1999-09-01",15.2634,15.2634,14.7886,15.0348,1528000.0],["1999-09-02",15.0348,15.2986,14.771,14.9117,1817600.0],["1999-09-03",15.4041,15.6678,14.982,15.492,2619800.0],["1999-09-07",15.492,16.0019,15.3513,15.914,2598800.0],["1999-09-08",15.8964,16.5646,15.7382,16.424,3784600.0],["1999-09-09",16.0371,16.0899,15.2282,15.6151,3531800.0],["1999-09-10",15.5096,15.5799,15.1227,15.4041,2319400.0],["1999-09-13",15.3337,15.3689,14.9117,15.0524,2318800.0],["1999-09-14",14.9469,15.0172,14.5248,14.859,2238800.0],["1999-09-15",14.9117,15.0172,14.6655,14.7359,2658600.0],["1999-09-16",14.4193,14.6128,14.138,14.4897,1977800.0],["1999-09-17",14.6655,14.7358,14.2787,14.5952,3101800.0],["1999-09-20",14.3842,14.6479,14.2786,14.6479,1340600.0],["1999-09-21",14.6479,14.6479,14.0676,14.2259,1936200.0],["1999-09-22",14.1556,14.349,13.7511,14.0676,3536400.0],["1999-09-23",14.138,14.1731,13.5225,13.7159,4223400.0],["1999-09-24",13.7863,13.927,13.5401,13.927,3590800.0],["1999-09-27",13.9094,14.2435,13.7159,13.8742,2499400.0],["1999-09-28",13.716,14.0325,13.3818,13.7863,2502000.0],["1999-09-29",13.4346,13.4698,12.8543,12.9598,4143200.0],["1999-09-30",13.0126,13.1181,12.4674,12.8719,5386000.0],["1999-10-01",12.9422,13.6104,12.6785,13.4522,5080800.0],["1999-10-04",13.6808,14.1556,13.5753,14.0501,3285600.0],["1999-10-05",14.2435,14.7359,13.8742,14.2962,3586800.0],["1999-10-06",14.3138,14.9117,14.2083,14.8941,2840600.0],["1999-10-07",14.8414,14.982,14.6303,14.7886,2570200.0],["1999-10-08",14.7886,15.07,14.5952,14.9996,2393200.0],["1999-10-11",14.9293,15.1051,14.7359,15.0524,1798600.0],["1999-10-12",14.9117,14.9117,14.4545,14.5248,2334400.0],["1999-10-13",14.4721,14.4897,14.2611,14.2787,2426800.0],["1999-10-14",14.2611,14.8062,14.1028,14.6303,2025200.0],["1999-10-15",14.349,14.4545,14.0325,14.1204,2671400.0],["1999-10-18",14.1731,14.6303,14.138,14.5952,2246400.0],["1999-10-19",14.8414,15.193,14.8062,15.0348,1855600.0],["1999-10-20",15.0348,15.1931,14.6655,15.1931,3025000.0],["1999-10-21",15.6854,16.3185,15.5447,16.2481,4616000.0],["1999-10-22",16.3632,16.3632,16.0106,16.0811,4038800.0],["1999-10-25",15.8695,16.0106,15.7284,15.8871,2603400.0],["1999-10-26",15.5874,16.2927,15.5874,15.94,2380800.0],["1999-10-27",15.94,16.3456,15.9224,16.0987,3084000.0],["1999-10-28",16.3985,16.6982,16.2927,16.6453,3603800.0],["1999-10-29",16.8922,17.1214,16.7159,17.0685,3719800.0],["1999-11-01",17.0685,17.7386,17.0509,17.4388,2790000.0],["1999-11-02",17.1743,17.2449,16.857,16.9098,3365200.0],["1999-11-03",16.7864,16.7864,16.0811,16.2927,3665200.0],["1999-11-04",16.328,16.3985,15.9753,16.0987,3341200.0],["1999-11-05",16.2927,16.3809,16.0106,16.2574,2095800.0],["1999-11-08",16.1869,16.5396,16.1869,16.4867,1984800.0],["1999-11-09",16.6806,16.6983,16.0987,16.0987,1592000.0],["1999-11-10",15.9753,16.5043,15.94,16.4338,1912000.0],["1999-11-11",16.4161,16.5396,16.2751,16.3632,3118800.0],["1999-11-12",16.4338,16.469,16.1869,16.3456,1448000.0],["1999-11-15",16.2574,16.5219,16.1869,16.3985,2088800.0],["1999-11-16",16.3985,16.4338,16.1516,16.1516,2168000.0],["1999-11-17",16.2927,16.3632,16.1164,16.1869,3079000.0],["1999-11-18",16.1516,16.1693,15.8519,16.0106,1712400.0],["1999-11-19",15.94,16.1516,15.8342,16.0458,3365800.0],["1999-11-22",16.0282,16.0811,15.7285,15.9753,2151000.0],["1999-11-23",15.94,16.2222,15.6932,15.8695,2042400.0],["1999-11-24",15.7284,16.0282,15.5874,15.6932,2836000.0],["1999-11-26",15.7284,15.7284,15.3758,15.4816,1217200.0],["1999-11-29",15.1642,15.4111,15.0231,15.3582,3506000.0],["1999-11-30",15.4287,16.0106,15.3758,15.7284,3782600.0],["1999-12-01",15.1995,15.8519,15.0937,15.5433,3356800.0],["1999-12-02",15.7284,15.9929,15.5521,15.9048,3383400.0],["1999-12-03",16.5043,16.7688,16.3632,16.3809,3268400.0],["1999-12-06",16.5043,16.8393,16.4338,16.6453,2315800.0],["1999-12-07",16.6101,16.663,16.0106,16.2574,2795400.0],["1999-12-08",16.5043,16.5748,16.0458,16.3368,1991000.0],["1999-12-09",16.6454,16.8922,16.2398,16.6806,1977200.0],["1999-12-10",16.7512,17.1567,16.6101,16.998,2572600.0],["1999-12-13",16.998,17.0685,16.7864,16.7864,1641600.0],["1999-12-14",16.6806,16.998,16.5925,16.6277,2678000.0],["1999-12-15",16.6454,17.192,16.5572,16.8041,2767200.0],["1999-12-16",16.998,16.998,16.1869,16.469,2311200.0],["1999-12-17",16.7864,17.2801,16.6982,17.1391,4097600.0],["1999-12-20",17.1038,17.192,16.8922,17.0509,1490600.0],["1999-12-21",17.0333,17.2449,16.6983,16.9451,1703800.0],["1999-12-22",17.1743,18.0207,17.0509,17.5623,2623000.0],["1999-12-23",17.7386,17.8444,17.3507,17.6681,1261000.0],["1999-12-27",17.527,17.7739,17.1743,17.7739,1736400.0],["1999-12-28",17.7033,17.8444,17.4212,17.5799,1150800.0],["1999-12-29",17.5975,17.5975,17.3507,17.4917,715200.0],["1999-12-30",17.5623,17.7739,17.4741,17.6328,872200.0],["1999-12-31",17.7033,18.3381,17.6504,18.3381,1123000.0],["2000-01-03",18.056,18.056,17.4917,17.5623,2434800.0],["2000-01-04",17.2801,17.4741,17.0685,17.1038,2358400.0],["2000-01-05",17.1391,17.2801,16.2927,16.5219,3169400.0],["2000-01-06",16.3632,16.9275,16.328,16.4867,5802200.0],["2000-01-07",16.6806,17.5799,16.3632,17.4741,5570200.0],["2000-01-10",17.9149,17.9502,17.4212,17.9502,3049600.0],["2000-01-11",17.7739,18.2852,17.7562,18.0383,3850800.0],["2000-01-12",17.8444,18.1794,17.7209,18.1618,2332600.0],["2000-01-13",18.0912,18.5321,18.0031,18.2852,2643000.0],["2000-01-14",18.6202,18.8318,17.5094,17.862,4695800.0],["2000-01-18",17.7915,17.9502,17.5094,17.7739,2902000.0],["2000-01-19",17.7738,17.8444,17.2449,17.3507,2470200.0],["2000-01-20",17.3154,17.9854,17.0685,17.4741,3082000.0],["2000-01-21",17.8444,17.8444,17.0333,17.2978,3642200.0],["2000-01-24",17.7491,17.8198,17.1126,17.1657,3024800.0],["2000-01-25",17.4662,17.4839,16.7591,16.8651,1929000.0],["2000-01-26",16.9005,17.148,16.6707,17.0242,1368000.0],["2000-01-27",16.9005,17.3425,16.9005,17.0596,2075200.0],["2000-01-28",17.1303,17.2894,16.5469,16.8298,3138400.0],["2000-01-31",16.6176,16.8828,16.5469,16.7591,3411800.0],["2000-02-01",16.7591,17.0242,16.5293,16.8651,3090800.0],["2000-02-02",17.1126,17.4309,16.9005,17.3425,3010400.0],["2000-02-03",17.2541,17.4662,16.5116,16.9712,4268600.0],["2000-02-04",16.8298,16.8475,15.5569,15.9105,6497800.0],["2000-02-07",15.9105,16.0696,15.1503,15.9459,5906200.0],["2000-02-08",15.9459,16.7944,15.9459,16.6,5455600.0],["2000-02-09",16.9005,16.9005,16.2641,16.4585,4435400.0],["2000-02-10",16.4762,16.5469,16.2287,16.2641,2444400.0],["2000-02-11",16.2994,16.2994,15.7337,15.8044,3301200.0],["2000-02-14",15.8221,15.8221,14.9912,15.2741,3962000.0],["2000-02-15",15.4862,15.7868,15.2211,15.7514,4309200.0],["2000-02-16",15.8044,16.0519,15.5923,15.663,3066000.0],["2000-02-17",15.7337,15.8398,15.1327,15.2564,2682200.0],["2000-02-18",14.8498,15.5216,14.7084,15.0089,4189600.0],["2000-02-22",15.0089,15.2564,14.3371,14.8145,3111000.0],["2000-02-23",14.673,14.6907,14.4079,14.5316,3062800.0],["2000-02-24",14.3548,14.6023,13.5416,13.8775,4953400.0],["2000-02-25",13.9129,14.072,13.577,13.6477,5931200.0],["2000-02-28",13.8245,14.5139,13.577,14.4255,5317400.0],["2000-02-29",14.4962,15.1327,14.3195,14.7614,4971800.0],["2000-03-01",14.7791,15.168,14.567,14.9912,3489600.0],["2000-03-02",15.062,15.0973,14.8498,14.8852,3090400.0],["2000-03-03",14.8852,15.5923,14.8675,15.5216,2866200.0],["2000-03-06",15.557,15.557,14.8852,14.9382,2239600.0],["2000-03-07",13.0113,14.072,12.9406,13.2234,16743200.0],["2000-03-08",13.3295,13.5416,11.9859,12.4279,15871800.0],["2000-03-09",12.3748,12.5516,12.1627,12.4456,5240400.0],["2000-03-10",12.4456,12.4456,11.5616,12.092,8014200.0],["2000-03-13",11.4556,12.4986,11.4556,12.2688,5746000.0],["2000-03-14",11.9506,12.3218,11.8799,12.2157,3185400.0],["2000-03-15",12.4102,15.2741,12.3748,14.6553,11815800.0],["2000-03-16",14.6554,14.8145,14.072,14.4962,9545400.0],["2000-03-17",14.2134,14.6907,14.0896,14.125,5084800.0],["2000-03-20",14.125,14.4255,13.8952,14.2134,3725000.0],["2000-03-21",14.1073,14.567,14.072,14.2311,4182400.0],["2000-03-22",14.1073,14.4079,13.7184,14.3018,4988400.0],["2000-03-23",14.1957,15.2741,14.1427,15.0266,5917400.0],["2000-03-24",15.0443,15.8398,15.0443,15.3802,4643000.0],["2000-03-27",15.5569,15.6984,15.2564,15.3271,3348600.0],["2000-03-28",15.0973,16.0873,15.0973,16.0873,4296200.0],["2000-03-29",16.1227,16.2994,15.7514,15.9635,4349200.0],["2000-03-30",15.6277,15.9635,15.4332,15.8928,5765000.0],["2000-03-31",15.9459,16.5116,15.8221,15.9459,4308000.0],["2000-04-03",16.0166,17.2187,15.9635,17.1126,3763600.0],["2000-04-04",16.9712,17.4308,16.7591,17.1657,5783400.0],["2000-04-05",17.0773,17.4662,16.4762,16.5292,3419600.0],["2000-04-06",16.5646,16.9712,16.1226,16.6884,3068000.0],["2000-04-07",16.6884,16.9712,16.6176,16.7767,2512000.0],["2000-04-10",16.4055,17.2187,16.3701,17.0419,4362600.0],["2000-04-11",17.2187,17.7844,17.1834,17.7137,5006600.0],["2000-04-12",17.7137,18.4562,17.5016,17.5369,6154800.0],["2000-04-13",17.2541,17.3955,16.3525,16.6884,5849000.0],["2000-04-14",15.7691,16.2287,15.3978,15.7691,5026600.0],["2000-04-17",15.5569,16.2994,15.4332,16.2994,4526400.0],["2000-04-18",16.1227,16.1227,15.4509,15.6277,4614000.0],["2000-04-19",15.8398,15.8398,14.9382,15.7514,7988800.0],["2000-04-20",15.6277,16.2287,15.4509,16.158,5521400.0],["2000-04-24",16.1496,16.6637,16.0965,16.6283,3939600.0],["2000-04-25",16.6106,17.0183,16.4865,16.7878,5268000.0],["2000-04-26",16.8765,16.8765,16.1496,16.3624,3325400.0],["2000-04-27",16.1319,16.9828,15.9901,16.646,4569400.0],["2000-04-28",16.0255,16.3801,15.5646,16.2028,3996600.0],["2000-05-01",15.8837,16.0255,15.6355,15.6355,2593200.0],["2000-05-02",15.6355,16.1142,15.5824,15.9192,2553600.0],["2000-05-03",15.9369,16.3978,15.6887,15.7419,2155800.0],["2000-05-04",15.8128,15.9015,15.671,15.866,2007200.0],["2000-05-05",15.9546,16.4687,15.8128,16.2028,2314800.0],["2000-05-08",16.3092,16.8765,16.1496,16.3446,2149200.0],["2000-05-09",16.3801,16.8587,16.3624,16.7346,3556200.0],["2000-05-10",16.5219,16.9474,16.451,16.5042,3791600.0],["2000-05-11",16.7346,17.231,16.6283,17.0715,4046600.0],["2000-05-12",17.0715,17.0715,16.4155,16.6903,1950200.0],["2000-05-15",16.6637,16.9474,16.6283,16.8056,2104200.0],["2000-05-16",16.7524,16.7524,16.3446,16.4687,2380800.0],["2000-05-17",16.4865,16.6992,16.2915,16.6106,1715200.0],["2000-05-18",16.2383,16.8765,16.2383,16.7524,1831600.0],["2000-05-19",16.6992,16.6992,16.0078,16.1496,2620800.0],["2000-05-22",16.1674,16.3446,15.8837,16.0433,1882800.0],["2000-05-23",16.0433,16.2737,15.7951,15.866,3081200.0],["2000-05-24",15.7951,16.1674,15.7951,16.061,3518200.0],["2000-05-25",15.8837,16.0255,15.7774,15.8837,3250000.0],["2000-05-26",15.9369,16.1674,15.671,15.8128,1628000.0],["2000-05-30",15.9192,15.9546,15.2633,15.3519,2711000.0],["2000-05-31",15.1746,15.3165,14.6251,14.9265,7400200.0],["2000-06-01",15.3519,15.5824,14.891,15.1215,5130000.0],["2000-06-02",15.3874,15.5646,15.2987,15.4583,2571400.0],["2000-06-05",15.4937,15.4937,15.0506,15.0506,2122400.0],["2000-06-06",14.7492,15.5292,14.7492,15.476,2427400.0],["2000-06-07",15.6001,16.4865,15.5824,16.1674,4333200.0],["2000-06-08",15.8128,16.1142,15.4583,16.0255,3807600.0],["2000-06-09",16.1319,16.3269,16.0965,16.1319,1743600.0],["2000-06-12",16.1674,16.6106,16.1674,16.2915,1842400.0],["2000-06-13",16.2915,16.3092,15.5292,15.7596,3657600.0],["2000-06-14",15.7596,16.3446,15.7242,16.2028,3620400.0],["2000-06-15",16.256,16.6815,16.256,16.5928,3005000.0],["2000-06-16",16.451,16.5219,16.256,16.4156,4297600.0],["2000-06-19",16.3801,16.5219,16.2206,16.3446,1971600.0],["2000-06-20",16.0965,16.3978,15.8483,16.2737,3100200.0],["2000-06-21",16.2383,16.3269,15.7596,16.1674,2376000.0],["2000-06-22",16.1674,16.1674,15.7774,15.8837,2824000.0],["2000-06-23",15.8837,15.9015,15.6001,15.7596,2454400.0],["2000-06-26",15.7774,16.1319,15.7596,16.0255,2509200.0],["2000-06-27",16.0255,16.2915,15.9546,16.1496,3791000.0],["2000-06-28",16.1674,16.3092,15.7419,16.0566,2480600.0],["2000-06-29",16.0433,16.2915,15.9015,16.0965,3524000.0],["2000-06-30",16.061,17.0138,16.061,16.9828,4368000.0],["2000-07-03",16.9119,17.0183,16.6283,16.9828,1729000.0],["2000-07-05",16.7346,16.9651,16.6992,16.8233,3221200.0],["2000-07-06",16.9828,17.0892,16.6637,16.6815,2711800.0],["2000-07-07",16.3092,16.4333,16.1319,16.2205,4249800.0],["2000-07-10",16.2383,16.4156,15.7419,15.7951,2950800.0],["2000-07-11",15.8128,15.866,15.1924,15.4937,7081800.0],["2000-07-12",15.4937,15.4937,14.9442,15.0328,7025200.0],["2000-07-13",15.0328,15.1392,14.4655,15.0506,11218400.0],["2000-07-14",15.086,15.4937,14.8555,15.3874,6776400.0],["2000-07-17",15.1392,15.7774,14.9442,15.5824,4697600.0],["2000-07-18",15.7419,15.7419,15.5115,15.5824,3507200.0],["2000-07-19",15.6001,15.6533,15.0505,15.4583,4077600.0],["2000-07-20",15.6355,15.8837,15.3164,15.7065,4747800.0],["2000-07-21",15.9192,16.2383,15.7065,16.061,4007800.0],["2000-07-24",16.0882,16.1948,15.8215,15.9282,2197000.0],["2000-07-25",16.1415,16.2304,15.8571,16.0171,3403600.0],["2000-07-26",16.0882,16.1059,15.6793,15.8037,2994400.0],["2000-07-27",15.8748,16.1059,15.5726,16.0348,2564200.0],["2000-07-28",16.2837,16.3548,15.7326,15.9282,2619800.0],["2000-07-31",15.9282,16.3904,15.8393,15.8393,2217000.0],["2000-08-01",15.8215,16.4259,15.7326,16.1771,4269200.0],["2000-08-02",16.2482,16.3193,15.7504,16.0882,1903600.0],["2000-08-03",16.0704,16.3548,15.9637,16.0348,2359000.0],["2000-08-04",16.0348,16.0348,15.5015,15.6437,1873600.0],["2000-08-07",15.7149,15.9104,14.9682,15.2349,4255400.0],["2000-08-08",15.2882,15.2882,14.6838,15.0393,5334800.0],["2000-08-09",15.0393,15.2527,14.666,14.826,2715600.0],["2000-08-10",15.1638,15.3771,15.1282,15.2526,2331200.0],["2000-08-11",15.466,15.4837,14.9504,15.1815,2267200.0],["2000-08-14",15.4304,15.4304,15.0038,15.3415,1568600.0],["2000-08-15",15.4126,15.6082,15.306,15.3593,2350200.0],["2000-08-16",15.3949,15.5371,15.2527,15.3238,2216800.0],["2000-08-17",15.3415,15.3415,14.6838,15.0038,3338000.0],["2000-08-18",15.0393,15.0571,14.7016,14.8971,3528800.0],["2000-08-21",15.0749,15.2171,14.8438,14.986,2369600.0],["2000-08-22",14.7549,14.9682,14.3816,14.4882,3514400.0],["2000-08-23",14.7905,15.1815,14.7905,15.0927,4010600.0],["2000-08-24",14.7904,15.0927,14.7549,15.0215,2450000.0],["2000-08-25",14.7905,15.146,14.5238,15.0749,2607600.0],["2000-08-28",15.1815,15.3949,14.9149,14.9682,2282400.0],["2000-08-29",14.9327,14.9682,14.5771,14.7371,2182400.0],["2000-08-30",14.5771,14.7904,14.506,14.6127,2721000.0],["2000-08-31",14.6838,14.8438,14.4349,14.4882,2311400.0],["2000-09-01",14.6838,14.826,14.5771,14.7371,1664600.0],["2000-09-05",14.666,14.9149,14.4705,14.826,2259400.0],["2000-09-06",15.0393,15.5726,15.0393,15.5371,5447000.0],["2000-09-07",15.5193,15.5193,14.986,15.1638,3693800.0],["2000-09-08",15.0926,15.4837,15.0393,15.3771,3502800.0],["2000-09-11",15.3593,15.6615,15.2349,15.6437,3516600.0],["2000-09-12",15.6082,15.8571,15.466,15.8215,3012600.0],["2000-09-13",15.8393,16.1059,15.5904,15.9815,4295800.0],["2000-09-14",13.7949,14.1149,13.2261,13.4927,37791600.0],["2000-09-15",13.4394,13.5816,13.1016,13.2439,21937000.0],["2000-09-18",12.9772,13.1727,12.5861,12.6572,10663200.0],["2000-09-19",12.7994,12.8705,12.5328,12.6572,13161800.0],["2000-09-20",12.5861,12.7816,12.1595,12.2483,8694000.0],["2000-09-21",12.2839,13.0839,12.0883,12.4794,10351200.0],["2000-09-22",12.6572,13.1372,12.6217,12.8172,9132400.0],["2000-09-25",12.8421,12.9559,12.5292,12.6714,4211600.0],["2000-09-26",13.0127,13.0127,12.7653,12.8535,3537600.0],["2000-09-27",12.7994,12.7994,12.5861,12.6572,3093800.0],["2000-09-28",12.6714,13.5247,12.5292,13.4024,4532200.0],["2000-09-29",13.5105,13.6613,13.411,13.4252,3941400.0],["2000-10-02",13.4394,13.4394,13.155,13.3626,1889400.0],["2000-10-03",13.5958,13.5958,13.1407,13.2261,2678800.0],["2000-10-04",13.5816,13.5816,13.3057,13.3484,3225600.0],["2000-10-05",13.6527,14.3638,13.6527,14.1107,7062800.0],["2000-10-06",14.2643,14.5771,14.1135,14.2187,5045200.0],["2000-10-09",14.2216,14.2927,14.0509,14.2529,2752000.0],["2000-10-10",14.1818,14.4889,14.1789,14.2898,2692400.0],["2000-10-11",14.4349,14.4918,14.2643,14.2671,2483400.0],["2000-10-12",14.2358,14.2557,13.5816,13.8803,7673600.0],["2000-10-13",13.8803,14.3439,13.866,14.341,6730600.0],["2000-10-16",14.1647,14.799,14.1647,14.6909,4659000.0],["2000-10-17",14.5202,14.634,14.4349,14.4776,3330400.0],["2000-10-18",14.506,14.6482,14.2927,14.5544,3454000.0],["2000-10-19",14.2785,14.4776,14.0452,14.2955,4183600.0],["2000-10-20",14.3069,14.5345,14.2642,14.3979,3057200.0],["2000-10-23",14.3922,14.3979,14.0339,14.0509,4272000.0],["2000-10-24",14.3243,15.3943,14.3243,15.1375,6049800.0],["2000-10-25",15.6226,15.945,15.4799,15.8509,4629000.0],["2000-10-26",15.8395,16.2304,15.6226,15.8395,5267600.0],["2000-10-27",15.8338,16.4415,15.7367,16.4415,4526600.0],["2000-10-30",16.4929,16.8353,16.2789,16.8325,3893400.0],["2000-10-31",16.55,16.8211,16.0649,16.7668,5617600.0],["2000-11-01",16.8068,16.9181,15.908,16.2361,6131600.0],["2000-11-02",16.1933,16.7925,16.0335,16.6498,3126000.0],["2000-11-03",16.6527,16.9352,16.5357,16.6926,2168000.0],["2000-11-06",16.55,16.5785,16.3417,16.4529,2366400.0],["2000-11-07",16.6784,16.8353,16.4415,16.7925,2945600.0],["2000-11-08",16.978,16.978,16.6299,16.7469,2264600.0],["2000-11-09",16.7782,17.2919,16.5642,16.7925,4310600.0],["2000-11-10",16.7954,17.1093,16.7069,16.9808,4465200.0],["2000-11-13",17.0921,17.1492,16.6784,16.881,4565400.0],["2000-11-14",16.8353,16.9067,16.3645,16.7897,3792000.0],["2000-11-15",16.978,17.0779,16.8211,17.0122,2998000.0],["2000-11-16",16.8353,16.9067,16.6213,16.7954,2586400.0],["2000-11-17",16.8496,17.0351,16.7526,16.8496,2376400.0],["2000-11-20",17.1207,17.3489,16.8496,17.0864,2931000.0],["2000-11-21",17.0636,17.1178,16.764,16.9495,2751200.0],["2000-11-22",16.9808,17.1121,16.7383,16.8924,2836800.0],["2000-11-24",16.607,16.6926,16.4102,16.4929,1365600.0],["2000-11-27",16.4358,16.5471,16.1191,16.2532,2628200.0],["2000-11-28",16.5214,16.8496,16.4644,16.6727,3693600.0],["2000-11-29",16.6213,17.1578,16.6042,17.0008,2854800.0],["2000-11-30",17.0493,17.2805,16.7098,16.764,3075800.0],["2000-12-01",17.0493,17.115,16.8068,17.0322,2768200.0],["2000-12-04",16.8496,17.2348,16.8496,17.0978,2824800.0],["2000-12-05",17.0351,17.0379,16.3502,16.5728,4257200.0],["2000-12-06",16.6213,16.7126,15.8195,16.1163,7009800.0],["2000-12-07",15.8509,16.9209,15.8509,16.9067,5417000.0],["2000-12-08",16.8353,17.0208,16.4786,16.6498,3128400.0],["2000-12-11",16.4929,16.4929,15.9936,16.1362,3573000.0],["2000-12-12",16.6926,17.0921,16.6498,16.8296,4037600.0],["2000-12-13",16.7782,16.7811,16.4929,16.5928,2997800.0],["2000-12-14",16.336,16.55,16.336,16.4815,3088000.0],["2000-12-15",15.8937,16.4216,15.8366,16.3103,5375400.0],["2000-12-18",16.4073,16.9495,16.4073,16.901,2215200.0],["2000-12-19",16.9066,17.1635,16.6356,16.841,2785800.0],["2000-12-20",16.764,17.1207,16.764,16.9238,2295600.0],["2000-12-21",16.9238,17.3575,16.9095,17.3575,4101800.0],["2000-12-22",17.0864,17.2462,16.7668,17.0522,2581600.0],["2000-12-26",17.1207,17.8797,17.1207,17.7912,2584400.0],["2000-12-27",18.1194,18.5388,18.1022,18.4218,3656800.0],["2000-12-28",18.3904,18.5617,17.9453,18.4047,2890000.0],["2000-12-29",18.6187,18.7443,18.3904,18.419,2540000.0],["2001-01-02",18.0766,18.3762,17.8112,17.834,3234000.0],["2001-01-03",18.476,18.476,16.9495,17.1521,5100000.0],["2001-01-04",17.2633,17.2633,15.908,15.9565,8699400.0],["2001-01-05",16.2361,16.6784,16.2047,16.4358,4510600.0],["2001-01-08",16.4387,16.9209,16.4387,16.7954,4684000.0],["2001-01-09",16.9067,17.1635,16.5357,17.1064,4910800.0],["2001-01-10",17.0065,17.0436,16.7069,16.881,2970400.0],["2001-01-11",16.9209,16.9209,16.5214,16.5956,3423200.0],["2001-01-12",16.5956,16.7925,16.2932,16.5215,2856800.0],["2001-01-16",16.5215,16.6784,16.2646,16.5215,3030200.0],["2001-01-17",16.5214,16.5214,15.9479,16.1362,2873000.0],["2001-01-18",16.1305,16.5757,15.8651,16.2304,3026200.0],["2001-01-19",16.2304,16.3788,15.8366,16.1648,2802600.0],["2001-01-22",16.1676,16.3502,15.9365,16.2018,2788800.0],["2001-01-23",16.2732,16.627,16.2133,16.4729,2749200.0],["2001-01-24",16.4008,16.7356,16.0346,16.624,2841400.0],["2001-01-25",16.3951,16.81,16.0975,16.6955,2803800.0],["2001-01-26",16.7528,16.9159,16.2807,16.3121,3021600.0],["2001-01-29",16.315,16.3522,15.9516,16.1319,2488600.0],["2001-01-30",16.1662,16.9702,16.1376,16.8014,3565800.0],["2001-01-31",16.7299,17.1963,16.3236,17.1905,3374200.0],["2001-02-01",17.1905,17.5968,17.1905,17.4767,4760600.0],["2001-02-02",17.4967,17.6684,17.1419,17.3965,3541000.0],["2001-02-05",17.3966,17.5825,17.0818,17.1247,3516400.0],["2001-02-06",17.182,17.3937,16.9531,17.182,2478400.0],["2001-02-07",16.5954,16.996,16.4466,16.9817,10432400.0],["2001-02-08",17.0532,17.1963,16.7385,17.1419,5343400.0],["2001-02-09",17.1905,17.1963,16.9387,16.9902,2211800.0],["2001-02-12",16.9902,17.0561,16.4523,16.83,3202000.0],["2001-02-13",16.83,16.8329,16.4809,16.5954,3961200.0],["2001-02-14",16.5954,16.5954,16.109,16.1376,4497000.0],["2001-02-15",16.0517,16.3636,15.9688,16.2234,3723600.0],["2001-02-16",16.6669,16.9931,16.6526,16.9531,4063600.0],["2001-02-20",17.0246,17.2392,16.9531,17.182,2877200.0],["2001-02-21",17.1104,17.1676,16.6812,16.9244,3691200.0],["2001-02-22",17.0818,17.2392,16.6955,16.9531,4147400.0],["2001-02-23",16.8815,16.9073,16.4237,16.7098,2825800.0],["2001-02-26",16.4809,16.7385,16.4094,16.6383,2759600.0],["2001-02-27",16.624,16.996,16.6011,16.81,3416000.0],["2001-02-28",16.8815,17.0017,16.7671,16.8958,2216600.0],["2001-03-01",16.8243,16.8815,16.3837,16.4666,2392000.0],["2001-03-02",16.4237,16.7442,16.4237,16.6297,3081000.0],["2001-03-05",16.6526,16.7671,16.438,16.7385,2092800.0],["2001-03-06",16.7385,16.7385,16.4809,16.5382,2447200.0],["2001-03-07",16.3665,16.9101,16.3665,16.6469,3433200.0],["2001-03-08",16.81,17.2535,16.6955,17.1676,3189000.0],["2001-03-09",17.1676,17.1963,16.6526,16.8529,2250200.0],["2001-03-12",16.6669,16.8815,16.2206,16.2663,2893800.0],["2001-03-13",16.2806,16.2806,15.8085,16.1376,2928400.0],["2001-03-14",16.0661,16.1376,15.7513,15.8715,2918400.0],["2001-03-15",15.8715,15.8715,15.2363,15.7084,4126200.0],["2001-03-16",15.3078,15.8085,15.3078,15.5138,4838800.0],["2001-03-19",15.4509,15.5453,15.2735,15.2935,2833600.0],["2001-03-20",15.2935,15.7313,15.2792,15.3536,4046600.0],["2001-03-21",15.3078,15.3364,14.6926,14.6926,4904600.0],["2001-03-22",14.521,14.664,13.8772,14.5925,6359800.0],["2001-03-23",14.521,14.8214,14.3922,14.7356,5829600.0],["2001-03-26",14.9931,15.222,14.8128,15.1934,4004000.0],["2001-03-27",15.1791,15.9373,15.1218,15.7971,5860200.0],["2001-03-28",15.7942,15.9116,15.3794,15.8543,3422000.0],["2001-03-29",15.8085,15.8085,15.3364,15.5081,3570800.0],["2001-03-30",15.5081,15.903,15.3851,15.8114,2498000.0],["2001-04-02",15.8515,16.1176,15.5653,15.6941,2825400.0],["2001-04-03",15.6512,15.6798,15.1934,15.2792,3189400.0],["2001-04-04",15.2077,15.6798,14.9616,15.4652,3050200.0],["2001-04-05",15.5939,15.8801,15.2506,15.8801,2947000.0],["2001-04-06",15.5939,15.6369,14.9072,15.3794,3298600.0],["2001-04-09",14.8786,15.2849,14.8786,14.9072,5604200.0],["2001-04-10",14.7642,14.9502,14.6955,14.7499,4896800.0],["2001-04-11",14.7499,14.7642,14.478,14.6669,4111600.0],["2001-04-12",14.7928,15.222,14.7356,15.222,3740800.0],["2001-04-16",15.3078,15.4394,15.1361,15.2649,2279200.0],["2001-04-17",15.0789,15.2363,14.953,15.1276,3249400.0],["2001-04-18",15.1934,15.2535,14.7356,14.8071,6061600.0],["2001-04-19",15.1648,15.2363,14.9788,15.0417,6557000.0],["2001-04-20",15.0646,15.3507,14.85,15.2506,5099400.0],["2001-04-23",15.3078,15.4423,15.1218,15.1762,3262600.0],["2001-04-24",15.1096,15.2675,14.9575,15.0379,3496600.0],["2001-04-25",15.0379,15.3536,14.9747,15.3191,2992000.0],["2001-04-26",15.3535,15.6864,15.2101,15.4396,4396000.0],["2001-04-27",15.6405,16.028,15.5688,15.9706,3880600.0],["2001-04-30",16.1571,16.3293,15.8558,16.028,3329000.0],["2001-05-01",16.2145,16.3838,15.9275,16.203,5687400.0],["2001-05-02",16.1428,16.2719,15.8414,16.071,4706200.0],["2001-05-03",16.071,16.1571,15.8414,16.028,2610600.0],["2001-05-04",16.0423,16.3465,15.9849,16.3006,1849400.0],["2001-05-07",16.3149,16.4556,16.2891,16.4096,1895000.0],["2001-05-08",16.4728,16.5015,16.1571,16.4384,2392000.0],["2001-05-09",16.5015,16.6019,16.3293,16.4699,1872000.0],["2001-05-10",16.5732,16.645,16.4699,16.645,2211200.0],["2001-05-11",16.7598,16.8573,16.5445,16.6852,1768400.0],["2001-05-14",16.7454,16.754,16.6019,16.6995,2153200.0],["2001-05-15",16.7024,16.7368,16.2145,16.2719,4564600.0],["2001-05-16",16.3293,16.8172,16.1715,16.7942,4119400.0],["2001-05-17",16.8889,16.9492,16.5273,16.6593,2957400.0],["2001-05-18",16.6593,16.7311,16.358,16.4728,2460400.0],["2001-05-21",16.401,16.5876,16.2719,16.5302,2385200.0],["2001-05-22",16.3437,16.4326,16.1198,16.1342,3180800.0],["2001-05-23",16.1284,16.4297,16.1284,16.2949,3099800.0],["2001-05-24",16.2576,16.4728,16.2145,16.4125,1591400.0],["2001-05-25",16.3436,16.4297,16.1887,16.2949,1379600.0],["2001-05-29",16.2949,16.7024,16.2748,16.6392,2398200.0],["2001-05-30",16.6163,16.6708,16.335,16.5101,2269400.0],["2001-05-31",16.4297,16.4785,16.1973,16.2547,3290200.0],["2001-06-01",16.2863,16.49,16.1227,16.4297,1859800.0],["2001-06-04",16.5015,16.5244,16.2145,16.49,1984600.0],["2001-06-05",16.5445,16.7598,16.4269,16.7024,2122400.0],["2001-06-06",16.7741,16.9463,16.6679,16.7741,3070000.0],["2001-06-07",16.8459,17.0037,16.8057,16.8602,2625000.0],["2001-06-08",16.8459,16.9205,16.6737,16.8946,2218600.0],["2001-06-11",16.8975,16.8975,16.7598,16.8803,1670200.0],["2001-06-12",16.9033,16.9463,16.7024,16.8832,2007000.0],["2001-06-13",16.7311,16.8172,16.5876,16.6163,2413400.0],["2001-06-14",16.6019,16.688,16.3867,16.5617,1917000.0],["2001-06-15",16.5646,16.7885,16.4642,16.6163,5860800.0],["2001-06-18",16.6163,16.7024,16.4728,16.6191,2543000.0],["2001-06-19",16.6163,16.7339,16.4986,16.6966,2714200.0],["2001-06-20",16.6306,17.1558,16.6306,16.9894,2976000.0],["2001-06-21",17.0467,17.5059,16.8889,17.5059,4543800.0],["2001-06-22",17.3337,17.3366,16.9176,17.0324,3683400.0],["2001-06-25",17.0611,17.1013,16.6019,16.9033,3920200.0],["2001-06-26",16.8172,17.4198,16.7684,17.4198,4602400.0],["2001-06-27",17.3624,17.4342,17.1931,17.3911,2879600.0],["2001-06-28",17.4342,17.5059,17.3136,17.4916,2956400.0],["2001-06-29",17.4916,17.5059,16.9004,16.9291,6990000.0],["2001-07-02",16.9291,17.2792,16.9291,17.2132,4171000.0],["2001-07-03",17.2189,17.3481,17.041,17.2907,1415000.0],["2001-07-05",17.2476,17.2476,16.9463,17.1128,2311200.0],["2001-07-06",17.1128,17.1328,16.8746,16.9434,2006200.0],["2001-07-09",16.9434,16.952,16.645,16.7684,3962600.0],["2001-07-10",16.8028,16.8028,16.358,16.4297,5028800.0],["2001-07-11",16.5015,16.5158,15.5831,15.8558,8892400.0],["2001-07-12",15.9132,15.9533,15.497,15.7496,6944600.0],["2001-07-13",15.5688,15.8845,15.4971,15.8443,4277400.0],["2001-07-16",15.8127,16.2719,15.784,16.028,3809600.0],["2001-07-17",16.1714,16.2288,16.0394,16.1571,3210600.0],["2001-07-18",16.0136,16.1514,15.784,15.8644,4192800.0],["2001-07-19",16.0136,16.0882,15.7869,15.8988,3554000.0],["2001-07-20",15.8988,16.114,15.8988,16.0165,2849800.0],["2001-07-23",15.6405,15.7697,15.2675,15.6836,5614600.0],["2001-07-24",15.6922,15.7181,15.4676,15.5914,3723200.0],["2001-07-25",15.5627,15.721,15.5339,15.6606,2588200.0],["2001-07-26",15.6606,15.6922,15.4187,15.5771,4049400.0],["2001-07-27",15.6058,15.6058,15.4043,15.5454,3247200.0],["2001-07-30",15.5454,15.6634,15.4043,15.6001,3276400.0],["2001-07-31",15.5771,15.8362,15.5713,15.6058,5643800.0],["2001-08-01",15.649,15.6634,15.1739,15.2459,3572400.0],["2001-08-02",15.3179,15.4475,15.2171,15.243,3569000.0],["2001-08-03",15.315,15.4331,15.1883,15.3755,2418800.0],["2001-08-06",15.2891,15.3467,15.053,15.2258,2573800.0],["2001-08-07",15.3611,15.5051,15.1394,15.2459,2343600.0],["2001-08-08",15.2315,15.4648,15.1336,15.2574,3010200.0],["2001-08-09",15.2574,15.5339,15.2171,15.4043,4463800.0],["2001-08-10",15.4763,15.6058,15.3755,15.4043,3210600.0],["2001-08-13",15.4763,15.8506,15.4619,15.7642,2997400.0],["2001-08-14",15.7642,15.888,15.6317,15.7239,2231000.0],["2001-08-15",15.7239,15.8074,15.6289,15.6577,2233200.0],["2001-08-16",15.7498,15.9571,15.721,15.9398,3278000.0],["2001-08-17",15.9658,16.0665,15.865,15.9168,2257000.0],["2001-08-20",15.8448,16.0233,15.8074,15.9658,1941400.0],["2001-08-21",15.9945,16.1385,15.9082,15.9801,3051200.0],["2001-08-22",16.0377,16.2393,15.8679,16.1817,3165600.0],["2001-08-23",16.1817,16.1846,15.9514,16.1155,3896000.0],["2001-08-24",16.1155,16.1414,15.9888,16.0838,3114600.0],["2001-08-27",16.0838,16.0838,15.8794,15.9398,3464600.0],["2001-08-28",16.0118,16.0118,15.7498,15.7527,2655400.0],["2001-08-29",15.8247,15.8247,15.6318,15.6922,1738800.0],["2001-08-30",15.7066,15.8074,15.5425,15.6346,2665800.0],["2001-08-31",15.4475,15.7815,15.4475,15.5914,1690800.0],["2001-09-04",15.6202,15.937,15.5569,15.7498,2418800.0],["2001-09-05",15.7786,16.1817,15.5511,16.0464,6285400.0],["2001-09-06",16.0464,16.2393,15.983,16.2134,3686200.0],["2001-09-07",16.2825,16.3343,16.0608,16.1241,5306200.0],["2001-09-10",16.0809,16.5359,15.9802,16.4869,4357800.0],["2001-09-17",16.3401,16.556,16.0809,16.5272,5216400.0],["2001-09-18",16.7864,16.8439,16.484,16.7,5810400.0],["2001-09-19",16.7,16.7029,16.2364,16.3976,6391400.0],["2001-09-20",16.2105,16.2306,15.6893,15.7872,4653800.0],["2001-09-21",15.2315,15.4043,14.8371,15.1567,7057800.0],["2001-09-24",15.3323,15.7556,15.3323,15.7009,3235800.0],["2001-09-25",15.9801,16.0521,15.8362,16.0089,4801800.0],["2001-09-26",16.2249,16.3833,16.0377,16.3257,4947800.0],["2001-09-27",16.3257,16.7144,16.2681,16.6913,4150800.0],["2001-09-28",16.6913,16.772,16.4984,16.772,4458400.0],["2001-10-01",16.628,16.6712,16.3113,16.5272,4315000.0],["2001-10-02",16.412,16.556,16.3372,16.556,2368400.0],["2001-10-03",16.412,16.4754,15.9802,16.3401,4104200.0],["2001-10-04",16.3228,16.3717,16.0809,16.1673,2733200.0],["2001-10-05",16.1673,16.7,16.1097,16.6568,3236400.0],["2001-10-08",16.556,16.5589,16.2767,16.4034,1915200.0],["2001-10-09",16.4408,16.556,16.2681,16.4869,1924200.0],["2001-10-10",16.4121,16.8152,16.366,16.6971,2472600.0],["2001-10-11",16.7,16.8008,16.4264,16.6021,2877400.0],["2001-10-12",16.6136,16.6568,16.3257,16.5272,2219800.0],["2001-10-15",16.5416,16.5992,16.3401,16.4408,1960600.0],["2001-10-16",16.1673,16.5272,15.9514,16.4783,4124200.0],["2001-10-17",16.4984,16.5013,16.1961,16.3458,3006800.0],["2001-10-18",16.199,16.6712,16.1529,16.5848,2299800.0],["2001-10-19",16.5877,16.795,16.556,16.746,3638400.0],["2001-10-22",16.7288,17.1751,16.7029,17.106,2828200.0],["2001-10-23",17.0599,17.0628,16.8152,16.9073,2969400.0],["2001-10-24",16.8813,17.0546,16.7658,16.8928,3385800.0],["2001-10-25",16.8206,17.0344,16.5058,17.0113,2259200.0],["2001-10-26",16.9391,16.9679,16.6647,16.8957,3409000.0],["2001-10-29",16.8669,16.8784,16.4307,16.6416,4116000.0],["2001-10-30",16.3903,16.7802,16.3903,16.6878,2209800.0],["2001-10-31",16.6358,16.6936,16.4885,16.6127,2912000.0],["2001-11-01",16.5405,16.7369,16.4134,16.682,4045400.0],["2001-11-02",16.682,16.8957,16.5636,16.8957,3057800.0],["2001-11-05",16.9679,17.0777,16.8293,16.9102,2755000.0],["2001-11-06",16.8524,17.0372,16.7686,16.9997,2187200.0],["2001-11-07",17.0026,17.1441,16.8755,16.9391,1787400.0],["2001-11-08",16.9102,16.9679,16.5925,16.6791,3682600.0],["2001-11-09",16.7513,16.7802,16.5203,16.5665,3119200.0],["2001-11-12",16.578,16.578,16.2459,16.4048,3210600.0],["2001-11-13",16.5636,16.7369,16.4914,16.7109,2744800.0],["2001-11-14",16.7109,16.734,16.5636,16.6733,2517800.0],["2001-11-15",16.6358,16.9131,16.6358,16.8669,3632000.0],["2001-11-16",16.7946,17.0113,16.7513,16.9102,2829200.0],["2001-11-19",16.9535,17.0257,16.7947,16.9304,2105800.0],["2001-11-20",16.7802,17.0113,16.7802,16.9448,2300600.0],["2001-11-21",16.9102,17.0373,16.8235,16.9188,1883400.0],["2001-11-23",16.8813,16.9679,16.7687,16.9333,967800.0],["2001-11-26",16.8813,17.0575,16.8091,16.9939,2501400.0],["2001-11-27",16.968,17.0084,16.6791,16.6907,2843400.0],["2001-11-28",16.6907,16.8871,16.5925,16.7369,2011600.0],["2001-11-29",16.7802,16.7802,16.4654,16.6589,2637000.0],["2001-11-30",16.5636,16.9131,16.4769,16.8553,2587200.0],["2001-12-03",16.7658,16.8524,16.578,16.7802,3405400.0],["2001-12-04",16.7224,16.8524,16.6791,16.8293,1698400.0],["2001-12-05",16.7571,16.9824,16.6791,16.734,3583200.0],["2001-12-06",16.5636,16.6329,16.4048,16.4048,3876800.0],["2001-12-07",16.4192,16.4712,16.217,16.3643,2746200.0],["2001-12-10",16.2777,16.4683,16.1997,16.3499,2972000.0],["2001-12-11",16.3614,16.4625,16.1304,16.3556,2862600.0],["2001-12-12",16.6069,16.708,16.4336,16.451,2743000.0],["2001-12-13",16.4914,16.604,16.4163,16.4683,2299600.0],["2001-12-14",16.4914,16.4914,16.1361,16.3325,2470600.0],["2001-12-17",16.3325,16.4336,16.2141,16.2748,1914600.0],["2001-12-18",16.3325,16.6329,16.295,16.6214,3061000.0],["2001-12-19",16.5203,16.9073,16.477,16.8669,3389000.0],["2001-12-20",16.7513,16.9188,16.7224,16.8062,3269400.0],["2001-12-21",16.8235,16.8466,16.4047,16.656,4628000.0],["2001-12-24",16.6791,16.7224,16.6069,16.6445,890200.0],["2001-12-26",16.6214,16.8957,16.6156,16.7658,1533800.0],["2001-12-27",16.7224,16.8091,16.6791,16.7975,1187800.0],["2001-12-28",16.7975,16.838,16.6127,16.7918,2533000.0],["2001-12-31",16.7513,16.864,16.6214,16.6791,2051200.0],["2002-01-02",16.5347,16.6791,16.3614,16.6416,2360400.0],["2002-01-03",16.5694,16.5838,16.425,16.5838,2003200.0],["2002-01-04",16.5116,16.5145,16.0668,16.243,4467600.0],["2002-01-07",16.1015,16.1881,16.0004,16.0726,3746800.0],["2002-01-08",16.1448,16.243,16.1015,16.1737,6180800.0],["2002-01-09",16.3325,16.3325,16.1737,16.2459,3999000.0],["2002-01-10",16.2748,16.2748,15.9455,16.0004,2821800.0],["2002-01-11",16.0004,16.1621,15.9224,15.9629,2567400.0],["2002-01-14",15.856,16.3181,15.856,16.1275,2359200.0],["2002-01-15",16.1448,16.5116,16.1448,16.4192,2662000.0],["2002-01-16",16.3759,16.5405,16.3008,16.4307,3064200.0],["2002-01-17",16.347,16.5434,16.2748,16.4914,1725600.0],["2002-01-18",16.4336,16.5492,16.3759,16.5058,1947600.0],["2002-01-22",16.4047,16.4625,16.2315,16.3903,2537600.0],["2002-01-23",16.341,16.4425,16.144,16.3121,3579600.0],["2002-01-24",16.2976,16.3555,16.1817,16.1962,2437800.0],["2002-01-25",16.2107,16.4569,16.1382,16.3468,2565200.0],["2002-01-28",16.2541,16.3845,16.1267,16.3671,2131800.0],["2002-01-29",16.2686,16.3411,16.0745,16.0861,3023400.0],["2002-01-30",16.0137,16.3671,15.9934,16.2541,3658000.0],["2002-01-31",16.2976,16.5584,16.1527,16.5584,3966800.0],["2002-02-01",16.5584,16.6163,16.3121,16.5584,2576600.0],["2002-02-04",16.5584,16.6598,16.2512,16.3208,2946800.0],["2002-02-05",15.5733,16.3266,15.4979,16.2136,10797000.0],["2002-02-06",16.1527,16.1527,15.9065,16.0426,5850800.0],["2002-02-07",16.0079,16.0079,15.6949,15.7703,6470200.0],["2002-02-08",15.7036,15.7703,15.5588,15.7616,4806400.0],["2002-02-11",15.7326,15.7906,15.6457,15.6892,3361400.0],["2002-02-12",15.7181,15.8543,15.6776,15.8195,4608400.0],["2002-02-13",15.892,15.9615,15.7007,15.9615,2927600.0],["2002-02-14",15.863,15.9992,15.8195,15.947,2371800.0],["2002-02-15",15.9354,16.3411,15.9238,16.2252,3170000.0],["2002-02-19",16.2831,16.2831,16.0079,16.1093,2722200.0],["2002-02-20",16.1093,16.3353,15.9528,16.2802,2535200.0],["2002-02-21",16.3266,16.4714,16.2165,16.2252,3069200.0],["2002-02-22",16.1817,16.6018,16.1006,16.428,3240800.0],["2002-02-25",16.5728,16.625,16.2686,16.5004,2353800.0],["2002-02-26",16.5004,16.5033,16.2367,16.4048,2975600.0],["2002-02-27",16.4569,16.4714,16.2396,16.3411,3190200.0],["2002-02-28",16.2541,16.4425,16.1238,16.2194,4424400.0],["2002-03-01",16.2831,16.4859,16.2397,16.4714,2458200.0],["2002-03-04",16.5004,16.5004,16.1817,16.3353,2892200.0],["2002-03-05",16.1527,16.1643,15.7848,16.0368,4458200.0],["2002-03-06",16.0948,16.2831,15.9789,16.1962,3076400.0],["2002-03-07",16.1527,16.1527,15.7181,15.8021,4227600.0],["2002-03-08",15.7906,15.8775,15.608,15.7413,4707800.0],["2002-03-11",15.7036,15.7181,15.4516,15.6747,3618400.0],["2002-03-12",15.6022,16.0137,15.5704,16.0137,4117800.0],["2002-03-13",16.0137,16.0339,15.7529,15.8485,3132400.0],["2002-03-14",15.8775,15.9094,15.7906,15.805,2544200.0],["2002-03-15",15.8775,16.2252,15.8601,16.2194,5317600.0],["2002-03-18",16.2252,16.4135,16.1266,16.3497,3556000.0],["2002-03-19",16.37,16.7032,16.37,16.4801,5880200.0],["2002-03-20",16.5149,16.596,16.4569,16.4598,2413200.0],["2002-03-21",16.4598,16.5352,16.2831,16.4048,2782800.0],["2002-03-22",16.341,16.5497,16.315,16.4859,2487000.0],["2002-03-25",16.428,16.4309,16.2425,16.2483,2441600.0],["2002-03-26",16.3121,16.5294,16.2454,16.4193,3623800.0],["2002-03-27",16.4714,16.6598,16.399,16.6047,2991600.0],["2002-03-28",16.5149,16.6685,16.5004,16.5584,2249400.0],["2002-04-01",16.4859,16.512,16.2976,16.399,8098600.0],["2002-04-02",16.428,16.5439,16.3266,16.4656,2092600.0],["2002-04-03",16.428,16.4569,16.231,16.3642,2556000.0],["2002-04-04",16.3411,16.6453,16.3411,16.625,3370200.0],["2002-04-05",16.654,16.6685,16.5294,16.6192,2074800.0],["2002-04-08",16.5583,16.6887,16.5323,16.6713,2031000.0],["2002-04-09",16.6598,16.7003,16.4859,16.6163,2373800.0],["2002-04-10",16.5873,16.9582,16.5149,16.9234,4911000.0],["2002-04-11",16.851,16.9147,16.6134,16.6337,3718400.0],["2002-04-12",16.6366,17.0538,16.6366,17.0161,2842600.0],["2002-04-15",17.0509,17.0509,16.7032,16.767,2764600.0],["2002-04-16",16.7177,16.9321,16.6453,16.906,4591000.0],["2002-04-17",16.906,17.0364,16.6887,16.7322,5098400.0],["2002-04-18",15.6602,16.1672,15.3849,15.6312,23881000.0],["2002-04-19",15.8775,15.8775,15.6457,15.7616,10715200.0],["2002-04-22",15.834,15.9557,15.6457,15.834,5539400.0],["2002-04-23",15.8543,16.089,15.779,15.9644,4319800.0],["2002-04-24",15.9644,16.1417,15.9644,16.0807,8353400.0],["2002-04-25",16.0749,16.2028,15.9179,16.1737,4682600.0],["2002-04-26",16.1475,16.1679,16.0138,16.0138,4137800.0],["2002-04-29",15.944,16.0545,15.6882,15.6912,3978600.0],["2002-04-30",15.5516,15.7406,15.4092,15.4092,5674200.0],["2002-05-01",15.4819,15.6679,15.4819,15.5662,4238000.0],["2002-05-02",15.5807,15.9615,15.5226,15.9266,5300600.0],["2002-05-03",15.9266,16.0342,15.822,15.8568,4610600.0],["2002-05-06",15.915,16.1853,15.8859,16.04,4083200.0],["2002-05-07",16.1039,16.2057,15.9615,15.9731,3586000.0],["2002-05-08",16.0894,16.101,15.8946,16.101,4626800.0],["2002-05-09",16.0603,16.2347,15.9382,15.9586,2592200.0],["2002-05-10",15.9615,16.1621,15.9237,16.1388,2877000.0],["2002-05-13",16.0807,16.2347,16.0632,16.1621,2394800.0],["2002-05-14",16.165,16.2202,16.0632,16.1766,3302000.0],["2002-05-15",16.133,16.1911,16.0051,16.1359,3357800.0],["2002-05-16",16.1359,16.2289,16.0458,16.1824,3230800.0],["2002-05-17",16.133,16.1911,15.8656,15.9993,3671400.0],["2002-05-20",15.9295,16.0749,15.8888,15.944,2018400.0],["2002-05-21",16.0022,16.0313,15.697,15.7144,2651600.0],["2002-05-22",15.5952,15.7493,15.5662,15.7202,4404200.0],["2002-05-23",15.7406,15.7551,15.4412,15.6795,3982200.0],["2002-05-24",15.6824,15.7115,15.4935,15.54,3172000.0],["2002-05-28",15.4673,15.5371,15.1156,15.1796,4953800.0],["2002-05-29",15.1592,15.2464,14.9121,15.0429,5588000.0],["2002-05-30",15.0575,15.2173,14.9412,15.0865,6183800.0],["2002-05-31",15.1737,15.8452,15.1621,15.7551,7214600.0],["2002-06-03",15.6824,15.9586,15.6795,15.7115,4395000.0],["2002-06-04",15.7115,15.8772,15.6243,15.6882,4174400.0],["2002-06-05",15.6243,16.2086,15.5516,16.1562,6204400.0],["2002-06-06",16.1621,16.2522,16.0051,16.0313,5598600.0],["2002-06-07",15.9876,16.1185,15.7987,16.0313,3723600.0],["2002-06-10",15.8132,15.8946,15.5662,15.6766,7772800.0],["2002-06-11",15.8132,15.8278,15.4354,15.4354,3558800.0],["2002-06-12",15.5226,15.726,15.4557,15.6563,5003200.0],["2002-06-13",15.5516,15.6447,15.3046,15.3482,2806600.0],["2002-06-14",15.1592,15.3045,15.0284,15.2755,4187000.0],["2002-06-17",15.4063,15.6243,15.3656,15.6185,2751600.0],["2002-06-18",15.6098,15.6243,15.3278,15.3888,3797800.0],["2002-06-19",15.29,15.447,15.2261,15.3452,3874400.0],["2002-06-20",15.1592,15.2609,14.9993,14.9993,5341600.0],["2002-06-21",14.8976,15.0284,14.5052,14.6738,6165600.0],["2002-06-24",14.6069,14.7668,13.9732,14.4325,8228800.0],["2002-06-25",14.3744,14.3889,13.8657,13.9383,6528200.0],["2002-06-26",13.7784,14.4616,13.3424,14.4354,11144000.0],["2002-06-27",14.6796,15.072,14.5778,14.9848,10043800.0],["2002-06-28",14.9121,15.0429,14.54,14.5488,6462200.0],["2002-07-01",14.6069,15.1011,14.5924,15.0226,4940400.0],["2002-07-02",14.883,14.9121,14.6505,14.6941,5780200.0],["2002-07-03",14.6796,14.7842,14.4005,14.5778,4631800.0],["2002-07-05",14.7958,15.04,14.6505,15.04,2756200.0],["2002-07-08",14.9993,15.1098,14.8336,14.9092,2043400.0],["2002-07-09",14.7958,14.8976,14.4906,14.5459,3587800.0],["2002-07-10",14.5342,14.5924,14.3976,14.4034,3699400.0],["2002-07-11",14.3889,14.6912,14.2755,14.6854,6802200.0],["2002-07-12",14.7086,14.7522,14.1912,14.3831,6915800.0],["2002-07-15",14.2435,14.2726,13.3628,14.1709,5612600.0],["2002-07-16",14.0255,14.0401,13.4965,13.8627,3683000.0],["2002-07-17",14.0982,14.1273,13.6215,13.7058,5371400.0],["2002-07-18",13.7348,13.9674,13.3773,13.4238,4285000.0],["2002-07-19",13.0808,13.2698,12.8047,12.8948,6525400.0],["2002-07-22",13.0227,13.5343,12.95,13.1709,5810400.0],["2002-07-23",13.386,14.011,13.1942,13.7203,7528200.0],["2002-07-24",13.7203,14.7358,13.6882,14.5869,8307000.0],["2002-07-25",14.6599,14.8087,14.2543,14.762,5757600.0],["2002-07-26",14.8817,14.8817,14.5315,14.6628,7259400.0],["2002-07-29",14.8817,15.3194,14.7912,15.3106,5283000.0],["2002-07-30",15.1443,15.1735,14.8379,14.9692,5529600.0],["2002-07-31",14.9692,15.0071,14.5549,14.9838,6566000.0],["2002-08-01",14.9692,15.4623,14.9108,15.296,6087200.0],["2002-08-02",15.296,15.4507,15.0042,15.2756,5616200.0],["2002-08-05",15.2318,15.2581,14.8146,14.8583,4305400.0],["2002-08-06",14.9313,15.3252,14.9313,15.0713,6216200.0],["2002-08-07",15.0742,15.3194,15.0334,15.3194,4765600.0],["2002-08-08",15.3777,15.83,15.3515,15.795,3970800.0],["2002-08-09",15.7717,15.8154,15.5265,15.7775,3806800.0],["2002-08-12",15.6112,15.7425,15.5265,15.6724,2191200.0],["2002-08-13",15.4653,15.8183,15.4069,15.5324,4047000.0],["2002-08-14",15.6053,15.8796,15.3485,15.8796,2828800.0],["2002-08-15",15.8825,15.9905,15.7658,15.9905,2828400.0],["2002-08-16",15.7279,15.903,15.6112,15.7425,3688600.0],["2002-08-19",15.7425,16.0255,15.6549,16.0197,2857200.0],["2002-08-20",15.9467,15.9759,15.7133,15.8446,2958800.0],["2002-08-21",15.8738,16.0168,15.8388,15.9642,2184800.0],["2002-08-22",15.9905,16.0489,15.8417,15.9409,2566200.0],["2002-08-23",15.9438,15.9759,15.6403,15.6899,2979400.0],["2002-08-26",15.6403,15.6695,15.3952,15.5411,3163600.0],["2002-08-27",15.6112,15.8271,15.4682,15.7775,3762400.0],["2002-08-28",15.7804,15.8621,15.5586,15.6579,2870200.0],["2002-08-29",15.5236,15.8154,15.4653,15.6549,3470200.0],["2002-08-30",15.6549,16.0926,15.6403,15.9175,2765600.0],["2002-09-03",15.6257,15.7892,15.3573,15.3719,4055800.0],["2002-09-04",15.4448,15.938,15.4244,15.9059,4562200.0],["2002-09-05",16.0489,16.7054,15.9088,16.3815,11297000.0],["2002-09-06",16.3406,16.399,15.9701,16.0197,5692000.0],["2002-09-09",15.903,16.3844,15.8913,16.2969,3919400.0],["2002-09-10",16.2385,16.399,16.1656,16.2531,3821400.0],["2002-09-11",16.3844,16.4545,16.2852,16.3144,2202200.0],["2002-09-12",16.1656,16.2385,15.9234,16.0197,2920200.0],["2002-09-13",15.9321,16.2677,15.7862,16.1947,2749600.0],["2002-09-16",16.2677,16.399,16.0634,16.3582,3191800.0],["2002-09-17",16.4136,16.5274,15.9876,15.9905,5354200.0],["2002-09-18",15.83,16.0197,15.7308,15.9175,2613000.0],["2002-09-19",15.7862,15.8592,15.5586,15.5849,3175200.0],["2002-09-20",15.5557,15.6257,15.3981,15.5528,5027600.0],["2002-09-23",15.5528,15.7425,15.3777,15.6083,2394400.0],["2002-09-24",15.6112,15.6462,15.3194,15.3194,4816000.0],["2002-09-25",15.3981,15.7454,15.3602,15.6637,4702800.0],["2002-09-26",15.6987,16.2385,15.6579,16.2006,4182400.0],["2002-09-27",16.2093,16.2385,15.903,15.9642,6176000.0],["2002-09-30",15.8154,15.9759,15.6783,15.7425,6348000.0],["2002-10-01",15.7571,16.0255,15.7571,15.9905,4161200.0],["2002-10-02",15.7571,16.0751,15.5032,15.8037,3432200.0],["2002-10-03",15.7571,15.9175,15.6695,15.8096,3605200.0],["2002-10-04",15.8446,15.9467,15.5995,15.8067,3271000.0],["2002-10-07",15.7862,16.2385,15.7862,15.9759,5263000.0],["2002-10-08",16.0488,16.291,15.9059,16.1393,4692600.0],["2002-10-09",15.9321,16.0809,15.8475,15.9263,4618800.0],["2002-10-10",15.9175,16.2123,15.8446,16.151,5682400.0],["2002-10-11",16.2093,16.5828,16.078,16.4574,4522000.0],["2002-10-14",16.3115,16.6325,16.3115,16.6325,4484000.0],["2002-10-15",16.8513,16.8513,16.0168,16.3669,9482600.0],["2002-10-16",16.3261,16.3961,15.9555,15.9905,5606800.0],["2002-10-17",16.4282,16.4369,16.0576,16.2531,4919400.0],["2002-10-18",16.0489,16.7054,16.0489,16.5391,4469800.0],["2002-10-21",16.5391,16.9213,16.4253,16.898,3968000.0],["2002-10-22",16.7083,16.72,16.399,16.5216,4771000.0],["2002-10-23",16.5245,16.6826,16.3167,16.5684,3466600.0],["2002-10-24",16.7587,16.7587,16.1732,16.2171,2799600.0],["2002-10-25",16.1293,16.3489,16.0269,16.3254,2436000.0],["2002-10-28",16.3049,16.3049,15.8981,16.0327,4234000.0],["2002-10-29",16.1615,16.3371,15.9039,16.302,3681800.0],["2002-10-30",16.4074,16.4747,16.2757,16.3781,2765200.0],["2002-10-31",16.3811,16.3928,16.0122,16.0942,3231200.0],["2002-11-01",16.1674,16.1674,15.8366,16.1,4177800.0],["2002-11-04",16.0708,16.103,15.5439,15.5995,5181800.0],["2002-11-05",15.6727,15.9537,15.6727,15.9537,3657000.0],["2002-11-06",15.9098,15.9215,15.5,15.6317,4871600.0],["2002-11-07",15.6317,15.8219,15.5731,15.7605,4684600.0],["2002-11-08",15.8073,16.0854,15.6902,15.8161,2787400.0],["2002-11-11",15.9537,16.0415,15.6287,15.7927,3508200.0],["2002-11-12",15.8951,15.939,15.4092,15.4795,4507400.0],["2002-11-13",15.4414,15.5585,15.2833,15.3975,6292000.0],["2002-11-14",15.4414,15.4941,15.2394,15.4941,4537800.0],["2002-11-15",15.497,15.5439,15.2658,15.5409,5395200.0],["2002-11-18",15.5585,15.6141,15.3829,15.4121,2381200.0],["2002-11-19",15.339,15.6434,15.339,15.4531,3369600.0],["2002-11-20",15.5585,15.6317,15.2072,15.5526,3301200.0],["2002-11-21",15.5556,15.5556,14.9262,15.0462,7770200.0],["2002-11-22",15.1633,15.4121,15.0755,15.096,6574200.0],["2002-11-25",15.1692,15.1809,14.8999,14.9408,4986600.0],["2002-11-26",14.9291,15.0931,14.7828,14.973,4884400.0],["2002-11-27",14.973,15.3682,14.9145,15.1926,3061800.0],["2002-11-29",15.1779,15.1809,15.0228,15.0433,1351600.0],["2002-12-02",15.0462,15.0755,14.9291,15.0462,3031600.0],["2002-12-03",15.1194,15.2833,15.1077,15.134,3315800.0],["2002-12-04",15.178,15.6288,15.178,15.5468,4342200.0],["2002-12-05",15.5497,15.7049,15.3829,15.3858,3395800.0],["2002-12-06",15.3858,15.6551,15.3448,15.6551,3293200.0],["2002-12-09",15.6785,15.7488,15.5292,15.7049,3477600.0],["2002-12-10",15.7078,15.8483,15.5848,15.8366,2493200.0],["2002-12-11",15.8395,15.8395,15.5409,15.6697,3705000.0],["2002-12-12",15.6463,15.699,15.3624,15.538,2577600.0],["2002-12-13",15.5409,15.5409,15.2775,15.4853,4488600.0],["2002-12-16",15.456,15.5087,15.2658,15.4414,4094200.0],["2002-12-17",15.3389,15.4502,15.2394,15.3448,4438800.0],["2002-12-18",15.3097,15.4707,15.298,15.418,2956600.0],["2002-12-19",15.339,15.3946,15.1662,15.1926,3996600.0],["2002-12-20",15.2219,15.4121,15.2219,15.3389,4394400.0],["2002-12-23",15.336,15.5409,15.2775,15.4121,1982200.0],["2002-12-24",15.377,15.4151,15.295,15.3507,822400.0],["2002-12-26",15.3975,15.5292,15.377,15.4033,1456400.0],["2002-12-27",15.3448,15.3799,15.2248,15.2658,1432600.0],["2002-12-30",15.2511,15.3682,15.1926,15.2745,1802600.0],["2002-12-31",15.2453,15.3946,15.1018,15.3477,1996200.0],["2003-01-02",15.3741,15.7576,15.3741,15.7488,2932600.0],["2003-01-03",15.5878,15.7049,15.5204,15.5614,2150000.0],["2003-01-06",15.5614,15.939,15.5468,15.901,2743800.0],["2003-01-07",15.8805,15.9039,15.6844,15.6844,3488200.0],["2003-01-08",15.7049,15.8483,15.5731,15.5731,3868000.0],["2003-01-09",15.5146,15.658,15.4853,15.5439,3377600.0],["2003-01-10",15.5146,15.5439,15.4151,15.4941,2800600.0],["2003-01-13",15.4999,15.5439,15.3594,15.4707,2739200.0],["2003-01-14",15.3975,15.4209,15.3331,15.3916,2297200.0],["2003-01-15",15.3975,15.4268,15.2219,15.3097,1827600.0],["2003-01-16",15.3536,15.8805,15.336,15.8073,3488800.0],["2003-01-17",15.8102,15.9888,15.6756,15.7371,3719000.0],["2003-01-21",15.8073,15.939,15.5351,15.5351,3211400.0],["2003-01-22",15.4999,15.5439,15.1867,15.216,3720000.0],["2003-01-23",15.0755,15.336,15.0755,15.3302,2562400.0],["2003-01-24",15.3331,15.3389,14.9994,15.1077,3267600.0],["2003-01-27",15.0901,15.0931,14.7564,14.8852,4140200.0],["2003-01-28",14.8852,15.1955,14.7974,15.0813,3323000.0],["2003-01-29",14.9877,14.9994,14.7184,14.8764,4102800.0],["2003-01-30",14.9323,14.9323,14.5415,14.5768,7305600.0],["2003-01-31",14.5562,15.0263,14.5562,14.9558,3951400.0],["2003-02-03",15.0556,15.085,14.8206,14.9087,3584600.0],["2003-02-04",15.0263,15.3523,14.8647,15.3318,7404600.0],["2003-02-05",15.2613,15.3465,15.0997,15.1291,4200600.0],["2003-02-06",15.1261,15.1261,14.9822,15.1056,2958000.0],["2003-02-07",15.1585,15.2172,15.0086,15.041,2783000.0],["2003-02-10",15.1584,15.2436,14.9528,15.1291,2825600.0],["2003-02-11",15.2025,15.2319,14.803,14.8676,2931400.0],["2003-02-12",14.8647,14.8941,14.6884,14.7384,2788600.0],["2003-02-13",14.7384,14.8941,14.4681,14.8001,2716400.0],["2003-02-14",14.803,14.9029,14.5856,14.9029,2361600.0],["2003-02-18",14.9234,15.0263,14.8735,14.9587,2584800.0],["2003-02-19",14.9087,14.9998,14.7472,14.8353,2096800.0],["2003-02-20",14.8059,14.8794,14.6649,14.709,2770200.0],["2003-02-21",14.8353,15.085,14.7707,14.9822,2642200.0],["2003-02-24",14.9822,14.9881,14.7824,14.7971,2003400.0],["2003-02-25",14.7971,14.9822,14.659,14.9734,2786400.0],["2003-02-26",14.9734,15.0086,14.8529,14.9264,2390800.0],["2003-02-27",14.9704,15.0997,14.8177,14.9205,2276200.0],["2003-02-28",14.9822,15.0116,14.7002,14.7795,2760400.0],["2003-03-03",14.8647,14.8852,14.6532,14.7031,2078600.0],["2003-03-04",14.7325,14.7589,14.5386,14.6091,2759600.0],["2003-03-05",14.5915,14.7325,14.5122,14.7325,2866200.0],["2003-03-06",14.7325,14.7325,14.4916,14.5856,2219800.0],["2003-03-07",14.3947,14.6003,14.3212,14.5856,4476000.0],["2003-03-10",14.5122,14.5357,14.3829,14.424,2793600.0],["2003-03-11",14.3506,14.7795,14.3506,14.6444,3618000.0],["2003-03-12",14.5709,15.0116,14.5562,15.0116,4852400.0],["2003-03-13",15.1291,15.3083,14.9763,15.2789,3984800.0],["2003-03-14",15.2789,15.464,15.182,15.3347,3226600.0],["2003-03-17",15.2466,15.8341,15.2466,15.7901,4262000.0],["2003-03-18",15.7607,15.8488,15.6285,15.7019,4075600.0],["2003-03-19",15.7754,15.9869,15.7342,15.9869,3516000.0],["2003-03-20",15.9223,16.0897,15.793,16.0368,4027200.0],["2003-03-21",16.1573,16.3776,16.0398,16.3776,3456200.0],["2003-03-24",16.172,16.1749,15.7754,15.8958,3658800.0],["2003-03-25",15.8635,15.8958,15.6872,15.8048,4228400.0],["2003-03-26",15.7166,15.887,15.6843,15.8018,2673200.0],["2003-03-27",15.7166,16.0515,15.5374,15.887,2373400.0],["2003-03-28",15.887,16.0221,15.7607,15.9663,2436400.0],["2003-03-31",16.0368,16.2483,15.7695,15.9928,2814000.0],["2003-04-01",16.0104,16.2953,15.8635,16.1573,4238000.0],["2003-04-02",16.2454,16.3923,16.1719,16.3041,3689200.0],["2003-04-03",16.2895,16.2924,15.9663,16.0221,3340200.0],["2003-04-04",16.216,16.2278,15.9487,16.0163,2719600.0],["2003-04-07",16.3776,16.4363,16.1103,16.1279,4325400.0],["2003-04-08",16.0985,16.3042,16.0838,16.2043,2250600.0],["2003-04-09",16.3041,16.5098,16.2336,16.3041,3625400.0],["2003-04-10",16.3188,16.4363,16.1719,16.357,3746000.0],["2003-04-11",16.451,16.6214,16.31,16.31,2046200.0],["2003-04-14",16.3188,16.6567,16.3159,16.6332,2379400.0],["2003-04-15",16.6332,16.9299,16.5979,16.8006,5162800.0],["2003-04-16",16.7448,16.8036,16.454,16.5539,4675000.0],["2003-04-17",16.4804,16.4834,16.1132,16.3776,8181400.0],["2003-04-21",16.451,16.5891,16.4246,16.545,3237400.0],["2003-04-22",16.6273,16.8887,16.545,16.8329,4803600.0],["2003-04-23",16.8359,16.948,16.6972,16.9391,4129200.0],["2003-04-24",16.9096,16.9627,16.8447,16.8742,3776600.0],["2003-04-25",16.8595,16.8831,16.6618,16.7208,2989200.0],["2003-04-28",16.7326,17.0099,16.6854,16.9362,2449800.0],["2003-04-29",16.889,17.0306,16.827,16.9627,3908600.0],["2003-04-30",16.9657,17.007,16.8152,16.8654,3690800.0],["2003-05-01",16.771,16.8595,16.5969,16.7828,2432200.0],["2003-05-02",16.7828,16.8595,16.5881,16.8595,3331800.0],["2003-05-05",16.8388,16.9922,16.7444,16.9922,3394800.0],["2003-05-06",16.9627,17.0011,16.8152,16.9775,4358800.0],["2003-05-07",16.9037,17.1102,16.9037,17.0365,3207600.0],["2003-05-08",16.8152,16.9185,16.7474,16.8093,3539000.0],["2003-05-09",16.8329,16.9539,16.7651,16.9244,2653800.0],["2003-05-12",16.9126,17.2105,16.8359,17.2105,3940200.0],["2003-05-13",17.184,17.184,16.8978,16.9303,3495800.0],["2003-05-14",16.9775,17.1073,16.9598,17.0424,3376200.0],["2003-05-15",17.0424,17.2607,16.9922,17.2105,3431800.0],["2003-05-16",17.1397,17.2873,17.1279,17.2784,2971000.0],["2003-05-19",17.2784,17.2784,17.1043,17.2577,3241000.0],["2003-05-20",17.4052,17.4967,17.3315,17.4495,6203600.0],["2003-05-21",17.4643,17.4761,17.2282,17.243,5135000.0],["2003-05-22",17.2872,17.4377,17.2577,17.3728,2823200.0],["2003-05-23",17.361,17.4052,17.2607,17.3462,2381000.0],["2003-05-27",17.2872,17.417,17.2577,17.3728,4247600.0],["2003-05-28",17.3964,17.4229,17.3197,17.3846,3453600.0],["2003-05-29",17.302,17.538,17.302,17.4465,4188000.0],["2003-05-30",17.4347,17.6324,17.4288,17.5881,3479800.0],["2003-06-02",17.656,17.7415,17.5291,17.5498,3188800.0],["2003-06-03",17.5527,17.6442,17.4878,17.5616,2244800.0],["2003-06-04",17.5645,17.6678,17.4347,17.4937,3446800.0],["2003-06-05",17.4642,17.5616,17.3344,17.4288,3605600.0],["2003-06-06",17.4347,17.5085,17.2341,17.2872,3837400.0],["2003-06-09",17.2872,17.5114,17.2371,17.3374,3245200.0],["2003-06-10",17.3374,17.3374,16.9716,17.2961,5230800.0],["2003-06-11",17.2577,17.3846,17.2489,17.3757,3142800.0],["2003-06-12",17.4347,17.6501,17.3462,17.6294,2929800.0],["2003-06-13",17.5822,17.7445,17.5498,17.6943,4217000.0],["2003-06-16",17.6766,17.9598,17.6737,17.9598,4336200.0],["2003-06-17",17.9657,17.9657,17.7946,17.892,3929400.0],["2003-06-18",17.8477,17.951,17.7622,17.9303,3029000.0],["2003-06-19",17.9126,17.9923,17.6589,17.6648,2865000.0],["2003-06-20",17.7002,17.7592,17.42,17.6737,3824000.0],["2003-06-23",17.5528,17.597,17.4525,17.5911,2559600.0],["2003-06-24",17.538,17.7917,17.5026,17.7504,2805800.0],["2003-06-25",17.4937,17.6324,17.2872,17.3315,3964800.0],["2003-06-26",17.1987,17.3492,17.0276,17.2046,5510600.0],["2003-06-27",17.1102,17.2695,16.9627,17.0158,3557600.0],["2003-06-30",17.0512,17.2666,17.0217,17.0955,3822000.0],["2003-07-01",17.0955,17.2872,16.948,17.184,4033000.0],["2003-07-02",17.2577,17.2813,17.1692,17.2017,3773200.0],["2003-07-03",17.1545,17.2046,17.0542,17.0689,2399400.0],["2003-07-07",17.0719,17.1869,17.0689,17.1102,4092000.0],["2003-07-08",17.0365,17.1604,16.9037,17.1102,4329200.0],["2003-07-09",17.0512,17.1102,16.9185,16.9981,2716600.0],["2003-07-10",16.9981,17.0335,16.8123,16.9037,3282600.0],["2003-07-11",16.9037,16.9303,16.8152,16.889,2853000.0],["2003-07-14",16.9037,17.004,16.8005,16.8093,3566400.0],["2003-07-15",16.8005,16.8801,16.7267,16.8005,4247600.0],["2003-07-16",16.8152,16.8506,16.5379,16.6736,3166200.0],["2003-07-17",16.653,16.6677,16.4406,16.5084,4403200.0],["2003-07-18",16.5202,16.653,16.4494,16.6087,4187600.0],["2003-07-21",16.6825,16.7267,16.5497,16.6087,4603000.0],["2003-07-22",16.6677,16.9568,16.4907,16.6972,5402200.0],["2003-07-23",16.7091,16.7772,16.6113,16.6735,2568000.0],["2003-07-24",16.6765,16.795,16.5402,16.5728,2487400.0],["2003-07-25",16.5313,16.6172,16.3684,16.561,2867600.0],["2003-07-28",16.4869,16.5224,16.398,16.4573,2903600.0],["2003-07-29",16.4424,16.5402,16.3032,16.3684,2981000.0],["2003-07-30",16.3832,16.4484,16.2291,16.3299,3032200.0],["2003-07-31",16.4128,16.4958,16.1758,16.1758,3489000.0],["2003-08-01",16.0218,16.1758,15.8796,16.0869,2909800.0],["2003-08-04",16.0336,16.1373,15.8647,16.0958,2954800.0],["2003-08-05",16.1403,16.238,16.0573,16.0869,3008000.0],["2003-08-06",16.0869,16.3654,16.0425,16.2499,2747200.0],["2003-08-07",16.2499,16.2499,16.0899,16.2114,2699200.0],["2003-08-08",16.2114,16.3239,16.2025,16.3002,2191400.0],["2003-08-11",16.3388,16.478,16.3239,16.3654,3013600.0],["2003-08-12",16.4276,16.6321,16.3299,16.6054,3094600.0],["2003-08-13",16.6646,16.6646,16.4128,16.478,2205800.0],["2003-08-14",16.5461,16.6024,16.3684,16.5165,2220000.0],["2003-08-15",16.4869,16.5047,16.2647,16.2914,2486400.0],["2003-08-18",16.2499,16.2795,16.158,16.1699,2956400.0],["2003-08-19",16.2291,16.241,16.0573,16.1284,2152000.0],["2003-08-20",16.1284,16.2054,16.0455,16.1403,2400400.0],["2003-08-21",16.1403,16.2321,16.0425,16.1017,2953400.0],["2003-08-22",16.0869,16.1017,15.7611,15.8055,3900600.0],["2003-08-25",15.7759,15.8529,15.687,15.8203,2669600.0],["2003-08-26",15.8351,16.0218,15.7818,15.9714,3148600.0],["2003-08-27",16.4424,16.5343,16.1906,16.398,6355600.0],["2003-08-28",16.4573,16.4573,16.2943,16.3921,2464600.0],["2003-08-29",16.4128,16.4987,16.2943,16.3773,2586800.0],["2003-09-02",16.4424,16.7002,16.398,16.6202,2830600.0],["2003-09-03",16.6795,16.872,16.6439,16.7535,3603800.0],["2003-09-04",16.7565,16.9165,16.6587,16.6795,2398800.0],["2003-09-05",16.635,16.6795,16.5461,16.6587,2757200.0],["2003-09-08",16.6291,16.7357,16.561,16.7357,3106600.0],["2003-09-09",16.7357,16.7535,16.5758,16.5758,2379000.0],["2003-09-10",16.5461,16.7654,16.5461,16.6024,2581000.0],["2003-09-11",16.635,16.8809,16.635,16.7239,2734400.0],["2003-09-12",16.6646,16.7002,16.5165,16.6261,2502600.0],["2003-09-15",16.4869,16.5343,16.3684,16.398,4047800.0],["2003-09-16",16.398,16.5195,16.2943,16.478,3050200.0],["2003-09-17",16.4425,16.4425,16.3151,16.3506,2301800.0],["2003-09-18",16.3091,16.3654,16.1847,16.2499,5787400.0],["2003-09-19",16.2054,16.401,16.2054,16.398,3764600.0],["2003-09-22",16.3684,16.3684,16.1462,16.241,2988600.0],["2003-09-23",16.2943,16.4721,16.2943,16.4217,3302200.0],["2003-09-24",16.5461,16.635,16.4573,16.4632,4863600.0],["2003-09-25",16.4276,16.5847,16.4128,16.5047,5563000.0],["2003-09-26",16.5047,16.558,16.318,16.3832,2519000.0],["2003-09-29",16.4424,16.555,16.3773,16.5195,3557400.0],["2003-09-30",16.4721,16.7683,16.4424,16.558,4133200.0],["2003-10-01",16.558,16.8868,16.558,16.8779,3313200.0],["2003-10-02",16.878,17.0468,16.8187,16.955,4219800.0],["2003-10-03",17.029,17.2038,16.9728,16.9876,4435200.0],["2003-10-06",17.0202,17.1416,16.9905,17.0913,2248400.0],["2003-10-07",17.0913,17.2246,17.0142,17.1683,2642800.0],["2003-10-08",17.1683,17.1683,17.0231,17.1238,2236000.0],["2003-10-09",17.1831,17.2572,16.9313,17.0794,3522000.0],["2003-10-10",17.1031,17.2098,17.0557,17.1535,1875800.0],["2003-10-13",17.3312,17.3312,17.1387,17.2068,2225800.0],["2003-10-14",17.3164,17.3164,17.1831,17.2601,3024000.0],["2003-10-15",17.2601,17.3964,17.2246,17.3668,3557400.0],["2003-10-16",17.3016,17.3223,17.0853,17.192,4609600.0],["2003-10-17",17.0942,17.1179,16.8868,16.9905,4147000.0],["2003-10-20",16.9757,17.0498,16.8513,16.9965,3800200.0],["2003-10-21",16.9965,17.1387,16.9698,17.0676,2831400.0],["2003-10-22",17.0467,17.1866,16.9158,17.1836,3637600.0],["2003-10-23",16.062,16.895,15.7675,15.824,21786400.0],["2003-10-24",15.824,15.824,15.2617,15.4254,15592000.0],["2003-10-27",15.3807,15.5295,15.0981,15.1993,13343400.0],["2003-10-28",15.1993,15.3064,15.0267,15.2201,10890800.0],["2003-10-29",15.1725,15.5592,15.1576,15.5354,9273400.0],["2003-10-30",15.5592,15.7675,15.2915,15.3569,6986600.0],["2003-10-31",15.6485,15.9043,15.5979,15.824,8605800.0],["2003-11-03",15.8419,15.9847,15.7943,15.8121,4324600.0],["2003-11-04",15.8419,15.946,15.8121,15.8567,5883200.0],["2003-11-05",15.9014,15.94,15.5414,15.5801,6975600.0],["2003-11-06",15.6187,15.6217,15.4551,15.5563,5332800.0],["2003-11-07",15.5444,15.7675,15.473,15.4997,5198800.0],["2003-11-10",15.5741,15.6425,15.3956,15.4521,3426000.0],["2003-11-11",15.4521,15.5682,15.4521,15.5682,4619400.0],["2003-11-12",15.5444,15.7467,15.5146,15.6842,5808000.0],["2003-11-13",15.6634,15.7675,15.5682,15.708,4433800.0],["2003-11-14",15.7199,15.7377,15.4878,15.4997,4581800.0],["2003-11-17",15.5027,15.592,15.0981,15.4997,5393400.0],["2003-11-18",15.4849,15.5354,15.2885,15.3004,5491800.0],["2003-11-19",15.2766,15.4849,15.2617,15.3807,7062200.0],["2003-11-20",15.3212,15.4968,15.3212,15.4016,5807600.0],["2003-11-21",15.4551,15.47,15.3302,15.4313,3087000.0],["2003-11-24",15.4997,15.6158,15.464,15.6039,4786400.0],["2003-11-25",15.6039,15.7496,15.5592,15.5949,5351800.0],["2003-11-26",15.5949,15.6158,15.4997,15.5711,3989600.0],["2003-11-28",15.5741,15.711,15.5592,15.6187,1379600.0],["2003-12-01",15.6485,15.827,15.6455,15.7377,4540200.0],["2003-12-02",15.7288,15.824,15.6991,15.7794,3596000.0],["2003-12-03",15.7764,15.8835,15.6693,15.7675,6735400.0],["2003-12-04",15.7853,15.9787,15.7824,15.9757,6727600.0],["2003-12-05",15.9162,16.065,15.9073,16.0233,4626200.0],["2003-12-08",16.0055,16.0204,15.8121,15.943,4638200.0],["2003-12-09",15.946,15.9995,15.7288,15.7467,7445400.0],["2003-12-10",15.7496,15.7675,15.5741,15.6515,4934400.0],["2003-12-11",15.6187,15.7377,15.6039,15.6485,4045400.0],["2003-12-12",15.7526,16.0204,15.6693,15.949,3368200.0],["2003-12-15",15.9906,16.0442,15.8657,15.9341,3683600.0],["2003-12-16",15.9371,15.9787,15.7407,15.8151,5375400.0],["2003-12-17",15.8567,16.0412,15.827,16.0293,5775800.0],["2003-12-18",15.6187,15.7377,14.8304,14.9642,32205200.0],["2003-12-19",14.8155,14.9196,14.4466,14.634,19924200.0],["2003-12-22",14.637,14.8423,14.5537,14.6162,9572600.0],["2003-12-23",14.6667,14.7054,14.5834,14.6786,6008200.0],["2003-12-24",14.6519,14.6846,14.5775,14.6281,2964800.0],["2003-12-26",14.6281,14.6816,14.5864,14.6667,1961800.0],["2003-12-29",14.6221,14.869,14.6221,14.869,4567400.0],["2003-12-30",14.869,14.9345,14.7709,14.8482,4399400.0],["2003-12-31",14.8482,14.9434,14.8482,14.8899,5505400.0],["2004-01-02",14.8601,14.9047,14.7024,14.7619,4031800.0],["2004-01-05",14.8214,14.8988,14.7709,14.8899,10084600.0],["2004-01-06",14.875,15.0356,14.8363,14.988,9328400.0],["2004-01-07",15.0237,15.1041,14.9999,15.0684,8397800.0],["2004-01-08",15.0773,15.1517,15.0297,15.1041,5105800.0],["2004-01-09",15.0327,15.1576,14.9791,15.0208,7539200.0],["2004-01-12",15.0475,15.0654,14.9047,14.9821,6511200.0],["2004-01-13",15.0981,15.1427,14.9553,15.0475,6906200.0],["2004-01-14",15.1279,15.1487,14.8988,14.9999,7140200.0],["2004-01-15",15.0297,15.2112,14.994,15.1874,7675800.0],["2004-01-16",15.3064,15.3212,15.1784,15.2409,4143600.0],["2004-01-20",15.3212,15.3867,15.1427,15.1963,6880400.0],["2004-01-21",15.2617,15.3183,15.2409,15.3064,5002000.0],["2004-01-22",15.417,15.417,15.1719,15.3153,4465600.0],["2004-01-23",15.3422,15.4229,15.2286,15.2406,3283400.0],["2004-01-26",15.3482,15.393,15.2944,15.3602,6931000.0],["2004-01-27",15.3781,15.4528,15.3093,15.3213,6221600.0],["2004-01-28",15.2585,15.3034,15.1808,15.1988,7475800.0],["2004-01-29",15.2585,15.5425,15.2436,15.5275,6366000.0],["2004-01-30",15.6082,15.6172,15.2914,15.3243,6084800.0],["2004-02-02",15.3273,15.3422,14.9447,15.0463,9798000.0],["2004-02-03",15.0463,15.5724,14.9088,15.4976,11273400.0],["2004-02-04",15.662,16.1881,15.5724,16.0685,13922000.0],["2004-02-05",16.1403,16.3525,16.0895,16.3256,8064000.0],["2004-02-06",16.3346,16.4451,16.2957,16.3794,9425600.0],["2004-02-09",16.4272,16.4392,16.2299,16.4153,4588600.0],["2004-02-10",16.4601,16.6633,16.4392,16.4392,6653200.0],["2004-02-11",16.5139,16.5229,16.3943,16.4601,6322000.0],["2004-02-12",16.4481,16.5139,16.4392,16.4571,2683200.0],["2004-02-13",16.4571,16.6633,16.4422,16.4481,2398600.0],["2004-02-17",16.5587,16.6125,16.5139,16.5438,3745600.0],["2004-02-18",16.6185,16.6185,16.5408,16.5886,2639400.0],["2004-02-19",16.6334,17.0071,16.6215,16.8875,6181000.0],["2004-02-20",16.9323,17.0489,16.7112,16.753,4899400.0],["2004-02-23",16.756,16.7889,16.6574,16.7411,4706600.0],["2004-02-24",16.6962,16.7231,16.4691,16.5049,5123400.0],["2004-02-25",16.5737,16.6932,16.4392,16.4392,3259800.0],["2004-02-26",16.4332,16.6125,16.4242,16.5796,2906400.0],["2004-02-27",16.6036,16.6663,16.487,16.5737,4417600.0],["2004-03-01",16.6335,16.8427,16.6036,16.8098,3323800.0],["2004-03-02",16.7679,16.7978,16.6723,16.7769,3717800.0],["2004-03-03",16.6932,16.8516,16.6843,16.8307,2919800.0],["2004-03-04",16.8427,16.8546,16.7261,16.75,2212200.0],["2004-03-05",16.7201,16.8875,16.5826,16.8427,2580800.0],["2004-03-08",16.8218,16.9712,16.7919,16.8935,2682400.0],["2004-03-09",16.8277,16.9294,16.744,16.8158,3379000.0],["2004-03-10",16.9025,17.1117,16.8726,16.9025,4976000.0],["2004-03-11",16.768,16.8277,16.3644,16.4093,5668200.0],["2004-03-12",16.3854,16.481,16.3375,16.4153,4309200.0],["2004-03-15",16.4242,16.4242,16.2509,16.2837,3167400.0],["2004-03-16",16.3047,16.4422,16.2718,16.3375,4216200.0],["2004-03-17",16.3644,16.493,16.3256,16.4392,3826800.0],["2004-03-18",16.4392,16.5767,16.3525,16.4392,3092400.0],["2004-03-19",16.4392,16.4691,16.3495,16.3644,4241600.0],["2004-03-22",16.3644,16.3764,15.9908,16.0357,3835600.0],["2004-03-23",16.0058,16.0267,15.8115,15.8384,6473000.0],["2004-03-24",15.7966,15.9191,15.7368,15.7816,4447800.0],["2004-03-25",15.9908,16.4541,15.949,16.4123,7263600.0],["2004-03-26",16.4481,16.4691,16.3495,16.3555,2393000.0],["2004-03-29",16.3047,16.5527,16.2449,16.5438,2897000.0],["2004-03-30",16.5288,16.7829,16.5199,16.753,3965800.0],["2004-03-31",16.6932,16.6932,16.3943,16.4691,4988400.0],["2004-04-01",16.484,16.484,16.3794,16.4153,3314800.0],["2004-04-02",16.4332,16.6962,16.4332,16.6245,2865000.0],["2004-04-05",16.5886,16.5886,16.3166,16.3913,2934600.0],["2004-04-06",16.2748,16.4631,16.2509,16.4332,3967800.0],["2004-04-07",16.3346,16.3973,16.1791,16.2479,3254400.0],["2004-04-08",16.3047,16.4242,16.1642,16.221,3129600.0],["2004-04-12",16.2299,16.2449,16.0984,16.1343,2711800.0],["2004-04-13",16.1403,16.221,15.9221,16.0088,4553000.0],["2004-04-14",15.9908,16.4302,15.9639,16.3943,6340600.0],["2004-04-15",16.4541,16.6364,16.4093,16.5886,3773600.0],["2004-04-16",16.6783,16.7231,16.6006,16.6633,2744000.0],["2004-04-19",16.7381,16.8427,16.6753,16.8307,4562400.0],["2004-04-20",16.8726,17.034,16.8427,16.9204,4839200.0],["2004-04-21",17.037,17.1774,16.7351,16.8128,6866200.0],["2004-04-22",16.8398,16.9749,16.6687,16.9359,4438400.0],["2004-04-23",16.8758,17.0499,16.8068,17.0019,2949400.0],["2004-04-26",17.0769,17.185,16.9689,17.128,6618600.0],["2004-04-27",17.11,17.149,17.0799,17.116,3562400.0],["2004-04-28",17.0709,17.0709,16.8848,16.9299,3497800.0],["2004-04-29",16.9719,17.4552,16.9328,17.3651,4937800.0],["2004-04-30",17.4552,17.5542,17.3411,17.3741,5161200.0],["2004-05-03",17.3771,17.7013,17.3471,17.6863,4152800.0],["2004-05-04",17.6113,17.7103,17.4792,17.6293,5725000.0],["2004-05-05",17.5782,17.6383,17.4582,17.5842,3476400.0],["2004-05-06",17.5002,17.6112,17.3441,17.5572,3515800.0],["2004-05-07",17.5122,17.5902,17.227,17.2991,3215800.0],["2004-05-10",17.245,17.3741,17.0709,17.113,3541600.0],["2004-05-11",17.203,17.203,16.9148,17.131,3396200.0],["2004-05-12",17.0709,17.14,16.9118,17.0829,2880200.0],["2004-05-13",17.0889,17.158,16.7768,16.8068,4065400.0],["2004-05-14",16.7948,16.9148,16.5546,16.7347,4935200.0],["2004-05-17",16.6597,17.0499,16.6537,16.8608,3169800.0],["2004-05-18",16.9148,17.0049,16.8068,16.8548,2152000.0],["2004-05-19",16.8848,16.9719,16.7828,16.7828,2600400.0],["2004-05-20",16.7347,16.8698,16.6627,16.8008,2502800.0],["2004-05-21",16.9599,17.2781,16.8698,17.179,4303400.0],["2004-05-24",17.254,17.3411,17.0379,17.0499,2852000.0],["2004-05-25",17.0559,17.2,16.9208,17.158,3398400.0],["2004-05-26",17.158,17.4101,17.0529,17.3771,2963800.0],["2004-05-27",17.3771,17.5662,17.263,17.2661,3792400.0],["2004-05-28",17.2841,17.2841,17.113,17.17,2672000.0],["2004-06-01",17.194,17.2991,17.0739,17.2721,2636600.0],["2004-06-02",17.3471,17.4011,17.137,17.236,2201800.0],["2004-06-03",17.146,17.227,17.11,17.125,2620400.0],["2004-06-04",17.203,17.236,16.9779,17.0859,3161600.0],["2004-06-07",17.089,17.2901,17.089,17.2901,2148800.0],["2004-06-08",17.185,17.3651,17.128,17.3411,2609600.0],["2004-06-09",17.3441,17.4822,17.3351,17.4432,2888800.0],["2004-06-10",17.3831,17.4822,17.3621,17.4552,2030400.0],["2004-06-14",17.3501,17.4462,17.3411,17.4402,2415200.0],["2004-06-15",17.4612,17.5242,17.4071,17.4672,2253000.0],["2004-06-16",17.4852,17.5602,17.4642,17.5512,2244200.0],["2004-06-17",17.5122,17.6803,17.4882,17.5152,2794200.0],["2004-06-18",17.5182,17.6263,17.4552,17.5242,1694600.0],["2004-06-21",17.4702,17.5602,17.4552,17.4942,1791800.0],["2004-06-22",17.4702,17.7223,17.4251,17.6143,2690000.0],["2004-06-23",17.5452,17.6293,17.4912,17.5362,3117200.0],["2004-06-24",17.4552,17.4942,17.3861,17.4582,2130600.0],["2004-06-25",17.4342,17.4612,17.215,17.215,3207000.0],["2004-06-28",17.3201,17.3921,17.2901,17.3381,2393200.0],["2004-06-29",17.3411,17.6503,17.3201,17.5902,3271800.0],["2004-06-30",17.5452,17.6052,17.4402,17.5452,2907000.0],["2004-07-01",17.5902,17.7013,17.5902,17.6293,3957200.0],["2004-07-02",17.5902,17.6353,17.4552,17.5242,1370800.0],["2004-07-06",17.4612,17.5302,17.3651,17.4972,2727600.0],["2004-07-07",17.4852,17.6143,17.4342,17.4402,2747000.0],["2004-07-08",17.4101,17.5452,17.4071,17.4281,2289600.0],["2004-07-09",17.4191,17.4762,17.3021,17.3381,1890000.0],["2004-07-12",17.3051,17.3651,17.203,17.3081,1467400.0],["2004-07-13",17.188,17.3021,17.188,17.254,1856600.0],["2004-07-14",17.2,17.263,17.0169,17.0769,2596000.0],["2004-07-15",17.0769,17.101,16.9659,17.0799,2512200.0],["2004-07-16",17.0799,17.0799,16.7798,16.9058,3262800.0],["2004-07-19",16.9359,16.9959,16.8128,16.8488,1835200.0],["2004-07-20",16.8188,16.9959,16.7768,16.9959,4349200.0],["2004-07-21",16.5997,16.7858,16.2845,16.5096,12577600.0],["2004-07-22",16.4011,16.4041,16.1599,16.2352,5885200.0],["2004-07-23",16.175,16.2473,15.7679,15.8704,5978600.0],["2004-07-26",15.9096,15.991,15.7408,15.8885,6497400.0],["2004-07-27",15.9458,16.0634,15.8071,15.9971,3479400.0],["2004-07-28",15.9307,16.1599,15.8252,16.1147,4924000.0],["2004-07-29",16.1599,16.1659,15.982,16.0664,3037000.0],["2004-07-30",15.985,16.0483,15.8343,16.0393,3335400.0],["2004-08-02",16.0423,16.1478,16.0272,16.0815,2739600.0],["2004-08-03",16.0363,16.1177,15.9518,15.9699,2124200.0],["2004-08-04",15.9699,15.979,15.8373,15.9247,3450600.0],["2004-08-05",15.9398,15.9398,15.7076,15.7529,2023600.0],["2004-08-06",15.7076,15.7921,15.5268,15.6021,2591600.0],["2004-08-09",15.587,15.6564,15.4333,15.5418,2684800.0],["2004-08-10",15.6021,15.7529,15.5479,15.7468,2637600.0],["2004-08-11",15.7468,15.8102,15.4815,15.7408,5618200.0],["2004-08-12",15.6896,15.78,15.6262,15.6715,2427200.0],["2004-08-13",15.7076,15.7348,15.5268,15.5961,2301400.0],["2004-08-16",15.6353,15.8222,15.5539,15.6624,2628800.0],["2004-08-17",15.7227,15.7529,15.5268,15.5629,2912600.0],["2004-08-18",15.5659,15.7197,15.5418,15.7167,2940400.0],["2004-08-19",15.6624,15.6745,15.4996,15.6413,2802200.0],["2004-08-20",15.6564,15.9066,15.6142,15.8765,2292400.0],["2004-08-23",15.9519,16.1448,15.8735,16.0815,4202000.0],["2004-08-24",16.1448,16.175,16.0272,16.0875,1645400.0],["2004-08-25",16.0694,16.2533,16.0152,16.2352,2170800.0],["2004-08-26",16.1659,16.2895,16.1629,16.2654,2040200.0],["2004-08-27",16.2413,16.2955,16.1991,16.2654,1384600.0],["2004-08-30",16.2142,16.2956,16.1931,16.1961,1414600.0],["2004-08-31",16.178,16.3106,16.1358,16.2805,2786800.0],["2004-09-01",16.2533,16.4463,16.2111,16.3981,1967200.0],["2004-09-02",16.4312,16.6001,16.3649,16.5548,2601400.0],["2004-09-03",16.5458,16.6573,16.5156,16.5367,1896400.0],["2004-09-07",16.582,16.6242,16.5217,16.582,1782200.0],["2004-09-08",16.582,16.582,16.4101,16.4312,2964600.0],["2004-09-09",16.4764,16.4795,16.3227,16.3468,1765800.0],["2004-09-10",16.3106,16.4222,16.2684,16.4011,1555400.0],["2004-09-13",16.3709,16.6031,16.3257,16.4222,3857200.0],["2004-09-14",16.4312,16.4704,16.2503,16.386,2898000.0],["2004-09-15",16.386,16.4312,16.2865,16.392,2410200.0],["2004-09-16",16.383,16.4463,16.3046,16.3709,1571200.0],["2004-09-17",16.4463,16.5006,16.3649,16.38,4441400.0],["2004-09-20",14.9298,14.9298,14.4987,14.5409,31664800.0],["2004-09-21",14.562,14.562,13.7962,13.8897,38854400.0],["2004-09-22",13.8535,13.9138,13.8083,13.8233,19724600.0],["2004-09-23",13.8535,13.9741,13.7781,13.8083,14731600.0],["2004-09-24",13.8173,13.8444,13.5821,13.6123,14173200.0],["2004-09-27",13.6877,13.7329,13.6123,13.6364,9241400.0],["2004-09-28",13.6575,13.763,13.6274,13.6726,12249600.0],["2004-09-29",13.6816,13.7811,13.6515,13.7178,8136600.0],["2004-09-30",13.7178,13.7238,13.5731,13.6213,8082200.0],["2004-10-01",13.6274,13.7932,13.5972,13.6032,10333200.0],["2004-10-04",13.5369,13.6605,13.4073,13.5369,14763400.0],["2004-10-05",13.4766,13.4977,13.3711,13.4163,11672400.0],["2004-10-06",13.4465,13.5218,13.3862,13.4314,7895200.0],["2004-10-07",13.4525,13.5701,13.3832,13.3892,5864400.0],["2004-10-08",13.4103,13.5098,13.2656,13.3108,9990200.0],["2004-10-11",13.3018,13.353,13.1781,13.2626,4764600.0],["2004-10-12",13.2204,13.2415,13.0515,13.0696,9495400.0],["2004-10-13",13.1691,13.1721,13.0003,13.0998,9564600.0],["2004-10-14",13.1751,13.1751,13.0304,13.0998,6559600.0],["2004-10-15",13.3409,13.3771,13.2083,13.2445,7753400.0],["2004-10-18",13.1781,13.2957,13.1781,13.2415,4985000.0],["2004-10-19",13.2415,13.2445,12.9309,12.9822,10983800.0],["2004-10-20",13.2656,13.6967,13.2505,13.6726,18407200.0],["2004-10-21",13.9969,13.9969,13.8211,13.8969,13276600.0],["2004-10-22",13.8969,13.9272,13.8423,13.8514,5275800.0],["2004-10-25",13.9393,13.9393,13.5392,13.6241,6860600.0],["2004-10-26",13.6393,13.7575,13.5635,13.7544,4989600.0],["2004-10-27",13.7544,13.7938,13.5786,13.7665,5769200.0],["2004-10-28",13.8423,13.8726,13.618,13.6241,7929600.0],["2004-10-29",13.5968,13.6877,13.4695,13.5241,8150200.0],["2004-11-01",13.5241,13.6362,13.4998,13.5483,6800200.0],["2004-11-02",13.6241,13.7908,13.4453,13.6453,6815800.0],["2004-11-03",13.8059,13.8241,13.6756,13.7847,4795600.0],["2004-11-04",13.8363,14.1212,13.7908,14.0999,7096800.0],["2004-11-05",14.1545,14.2788,14.1242,14.2182,4823600.0],["2004-11-08",14.2,14.2333,14.0424,14.0575,4496400.0],["2004-11-09",14.1636,14.2394,14.0878,14.1454,4527600.0],["2004-11-10",14.1848,14.206,14.0484,14.0787,4036400.0],["2004-11-11",14.2,14.4303,14.1697,14.3606,5124000.0],["2004-11-12",14.4424,14.4424,14.3242,14.4333,4836200.0],["2004-11-15",14.5122,14.5758,14.4243,14.5182,5187200.0],["2004-11-16",14.5182,14.6667,14.4576,14.591,4716800.0],["2004-11-17",14.6698,14.8213,14.6455,14.7728,6152600.0],["2004-11-18",14.4728,14.4879,14.1424,14.2212,11301600.0],["2004-11-19",14.2151,14.2151,13.9575,14.009,6442400.0],["2004-11-22",14.0333,14.0484,13.8666,13.9514,5024200.0],["2004-11-23",13.9726,13.9757,13.8666,13.9423,3429400.0],["2004-11-24",13.912,13.9908,13.8211,13.8787,4517000.0],["2004-11-26",13.912,14.006,13.912,13.912,1334600.0],["2004-11-29",13.9423,14.0666,13.912,13.9423,3842000.0],["2004-11-30",13.8969,13.9636,13.8787,13.9393,3552000.0],["2004-12-01",14.009,14.1848,13.9878,14.1606,4894600.0],["2004-12-02",14.1848,14.4,14.1545,14.3546,5072400.0],["2004-12-03",14.3818,14.3818,14.1212,14.2151,6743200.0],["2004-12-06",14.2,14.2151,13.9817,14.0302,4780200.0],["2004-12-07",14.5394,15.2881,14.4788,15.1759,28786800.0],["2004-12-08",15.1759,15.2638,15.0032,15.0183,13170200.0],["2004-12-09",15.0183,15.2881,14.9971,15.2305,7195200.0],["2004-12-10",15.1699,15.373,15.0941,15.2941,4800600.0],["2004-12-13",15.185,15.1941,14.9698,15.1608,7061200.0],["2004-12-14",15.1396,15.3214,15.1305,15.3002,3742600.0],["2004-12-15",15.2456,15.2578,15.0517,15.2214,4372400.0],["2004-12-16",15.1093,15.1729,14.9274,15.1244,5996800.0],["2004-12-17",15.0032,15.185,14.9698,15.1305,6134000.0],["2004-12-20",15.1305,15.3426,15.1062,15.2487,5314400.0],["2004-12-21",15.2153,15.3366,15.1699,15.2911,4299600.0],["2004-12-22",15.2456,15.3457,15.2305,15.3063,4247600.0],["2004-12-23",15.3063,15.4669,15.3063,15.376,2978400.0],["2004-12-27",15.3881,15.4366,15.2396,15.2396,2601000.0],["2004-12-28",15.2608,15.3396,15.2214,15.2547,2657800.0],["2004-12-29",15.282,15.2911,15.1577,15.2517,3203000.0],["2004-12-30",15.3063,15.6033,15.3063,15.5366,4265600.0],["2004-12-31",15.5487,15.5609,15.4033,15.5063,2463600.0],["2005-01-03",15.4305,15.5033,15.1456,15.1608,5383200.0],["2005-01-04",15.1911,15.3002,15.0547,15.0547,3895800.0],["2005-01-05",14.8668,14.9971,14.697,14.7152,8916000.0],["2005-01-06",15.0032,15.3093,14.9274,15.0729,5987200.0],["2005-01-07",15.0729,15.2608,14.9577,15.179,3691600.0],["2005-01-10",15.179,15.4093,15.1699,15.3184,4684000.0],["2005-01-11",15.2638,15.3457,15.1547,15.2911,4142200.0],["2005-01-12",15.1881,15.2456,15.1214,15.2184,4678400.0],["2005-01-13",15.3063,15.4184,15.0668,15.1244,4201400.0],["2005-01-14",15.1244,15.185,15.0092,15.179,3377800.0],["2005-01-18",15.0789,15.2456,15.0123,15.1972,3426000.0],["2005-01-19",15.1972,15.3002,15.1244,15.1759,2423600.0],["2005-01-20",15.1911,15.2941,15.1183,15.1911,3227800.0],["2005-01-21",15.1911,15.2366,14.985,15.0941,3754400.0],["2005-01-24",15.1672,15.1976,14.9601,15.0027,3898600.0],["2005-01-25",15.0789,15.2403,14.9905,15.1672,5636000.0],["2005-01-26",15.2281,15.3469,15.1824,15.1916,4044200.0],["2005-01-27",15.822,16.1174,15.5235,16.0474,14601800.0],["2005-01-28",15.9316,16.0139,15.3377,15.7337,14362000.0],["2005-01-31",15.8372,16.0047,15.7641,16.0017,7571800.0],["2005-02-01",16.0017,16.2179,15.8981,16.2058,5782000.0],["2005-02-02",16.2179,16.5651,16.2179,16.5347,7078800.0],["2005-02-03",16.5986,16.8819,16.5408,16.6839,11066600.0],["2005-02-04",16.5529,16.7326,16.5194,16.6991,7439000.0],["2005-02-07",16.6991,16.8636,16.5865,16.8118,6113400.0],["2005-02-08",16.8057,16.8423,16.6504,16.7205,5810800.0],["2005-02-09",16.7235,16.7509,16.5804,16.6017,3523600.0],["2005-02-10",16.6047,16.623,16.358,16.4463,5097800.0],["2005-02-11",16.4768,16.693,16.4768,16.6443,4423800.0],["2005-02-14",16.6474,16.687,16.5469,16.5956,2855800.0],["2005-02-15",16.5986,16.5986,16.3337,16.422,6124400.0],["2005-02-16",16.422,16.4859,16.3184,16.4403,4582200.0],["2005-02-17",16.4464,16.5194,16.3215,16.422,4638000.0],["2005-02-18",16.4616,16.4738,16.2027,16.2027,3953600.0],["2005-02-22",16.2027,16.2271,15.9591,15.9591,3937000.0],["2005-02-23",15.9895,16.0687,15.9256,16.02,3773600.0],["2005-02-24",15.9895,16.1022,15.8616,16.0931,3542200.0],["2005-02-25",15.9895,16.1144,15.9408,16.02,3566200.0],["2005-02-28",15.9651,16.1357,15.8981,16.1174,4051600.0],["2005-03-01",16.1174,16.3123,16.0748,16.1022,4736800.0],["2005-03-02",16.1022,16.2332,15.9103,16.0535,4765000.0],["2005-03-03",16.1113,16.1844,15.9316,16.0443,2756000.0],["2005-03-04",16.0687,16.1296,15.9499,16.0931,3368000.0],["2005-03-07",16.1387,16.1875,16.0717,16.1205,2718400.0],["2005-03-08",16.1052,16.1418,16.0352,16.087,2662800.0],["2005-03-09",16.0078,16.0596,15.7459,15.7641,3889600.0],["2005-03-10",15.7398,16.1144,15.7337,16.0504,3909600.0],["2005-03-11",16.0047,16.2179,15.9134,15.9408,3240400.0],["2005-03-14",15.9408,16.0139,15.8707,16.0139,2828200.0],["2005-03-15",16.09,16.1844,16.0047,16.02,3012000.0],["2005-03-16",16.023,16.0443,15.8372,15.9012,2418200.0],["2005-03-17",15.9286,15.9316,15.7276,15.825,2429600.0],["2005-03-18",15.7733,15.9164,15.6606,15.8799,4777000.0],["2005-03-21",15.8799,15.8981,15.6789,15.7337,2926400.0],["2005-03-22",15.6636,15.7337,15.3956,15.4078,4660200.0],["2005-03-23",15.4108,15.9621,15.4108,15.8768,5533600.0],["2005-03-24",15.8372,15.9012,15.755,15.7672,2897000.0],["2005-03-28",15.7672,15.8464,15.7063,15.7215,2215400.0],["2005-03-29",15.685,15.8311,15.6301,15.6636,3059400.0],["2005-03-30",15.6393,15.9773,15.6362,15.9225,3002400.0],["2005-03-31",15.9743,15.9895,15.8433,15.889,2223600.0],["2005-04-01",15.9286,15.9804,15.6088,15.691,3690800.0],["2005-04-04",15.7002,15.7915,15.624,15.7702,2768800.0],["2005-04-05",15.8433,15.9865,15.8433,15.9195,2807000.0],["2005-04-06",15.9865,16.1022,15.9164,16.087,2531000.0],["2005-04-07",16.1144,16.3063,16.0291,16.3063,3203400.0],["2005-04-08",16.3063,16.4007,16.1936,16.3063,2967200.0],["2005-04-11",16.358,16.4677,16.2758,16.358,2711800.0],["2005-04-12",16.3672,16.489,16.154,16.4311,3655400.0],["2005-04-13",16.4677,16.5529,16.3032,16.425,3672800.0],["2005-04-14",16.425,16.4707,16.221,16.2332,4442000.0],["2005-04-15",16.2362,16.4707,16.0748,16.087,5432400.0],["2005-04-18",16.0565,16.1113,15.8372,15.9469,3755600.0],["2005-04-19",15.9377,15.9804,15.8007,15.8738,3824200.0],["2005-04-20",15.8281,15.8311,15.5327,15.5601,4875800.0],["2005-04-21",15.7154,15.9134,15.6636,15.8372,3920600.0],["2005-04-22",15.8097,15.8127,15.5708,15.7362,3136200.0],["2005-04-25",15.7637,15.874,15.6259,15.8189,3125000.0],["2005-04-26",15.8342,15.8464,15.5279,15.5279,4756400.0],["2005-04-27",15.5126,15.583,14.8541,15.5371,7670000.0],["2005-04-28",15.5065,15.6443,15.4146,15.4421,4446000.0],["2005-04-29",15.4881,15.531,15.1696,15.2492,5624800.0],["2005-05-02",15.2921,15.3503,15.2369,15.3472,5363800.0],["2005-05-03",15.3196,15.3411,15.1941,15.2676,4871200.0],["2005-05-04",15.3104,15.3441,15.2094,15.3258,4175000.0],["2005-05-05",15.3349,15.3349,15.1114,15.1849,4954800.0],["2005-05-06",15.2431,15.2492,14.9858,15.0593,4227800.0],["2005-05-09",15.0838,15.093,14.9827,15.0042,5998200.0],["2005-05-10",15.0042,15.0226,14.7929,14.8847,4373400.0],["2005-05-11",14.9215,15.1052,14.8847,15.0961,4499800.0],["2005-05-12",15.0961,15.191,15.0409,15.0838,4034800.0],["2005-05-13",15.1144,15.1144,14.7775,14.8847,4894600.0],["2005-05-16",14.9307,15.0899,14.9153,15.0624,4026200.0],["2005-05-17",14.9858,15.1879,14.9858,15.1879,5239600.0],["2005-05-18",15.2094,15.4973,15.2002,15.436,5376000.0],["2005-05-19",15.433,15.5432,15.433,15.5248,2693800.0],["2005-05-20",15.6136,15.6688,15.4911,15.6565,3552600.0],["2005-05-23",15.6565,15.6657,15.485,15.534,4506400.0],["2005-05-24",15.5892,15.6045,15.436,15.5616,2933200.0],["2005-05-25",15.5493,15.583,15.3931,15.4544,2853200.0],["2005-05-26",15.4973,15.5126,15.3901,15.4023,2415800.0],["2005-05-27",15.3809,15.4574,15.3196,15.3319,2411400.0],["2005-05-31",15.3625,15.3931,15.2768,15.3043,2566400.0],["2005-06-01",15.3104,15.5279,15.2706,15.3901,2949000.0],["2005-06-02",15.3135,15.3564,15.1665,15.1941,3157600.0],["2005-06-03",15.1175,15.1849,15.0072,15.0348,3876400.0],["2005-06-06",14.9827,15.0256,14.8694,14.995,3844000.0],["2005-06-07",14.9766,15.2768,14.9766,15.2124,4558600.0],["2005-06-08",15.2063,15.3104,15.1512,15.2522,3708200.0],["2005-06-09",15.2063,15.2768,15.1726,15.2216,4095000.0],["2005-06-10",15.2523,15.3594,15.2033,15.24,3685800.0],["2005-06-13",15.2216,15.3503,15.1696,15.2186,2559200.0],["2005-06-14",15.1757,15.2523,15.1512,15.2063,2546800.0],["2005-06-15",15.2369,15.2369,15.0562,15.1726,2575800.0],["2005-06-16",15.1451,15.1634,14.9705,14.9766,4148800.0],["2005-06-17",15.0072,15.1481,14.9919,15.1083,5806400.0],["2005-06-20",15.2676,15.5861,15.2186,15.5402,6404000.0],["2005-06-21",15.5126,15.5769,15.3993,15.5708,3817600.0],["2005-06-22",15.6963,15.73,15.5677,15.681,4416400.0],["2005-06-23",15.7423,15.7637,15.6596,15.727,4745400.0],["2005-06-24",15.7423,15.7699,15.4085,15.4973,6054600.0],["2005-06-27",15.5248,15.5248,15.3013,15.3594,5025600.0],["2005-06-28",15.4115,15.6137,15.3594,15.5065,4817000.0],["2005-06-29",15.4881,15.6412,15.4881,15.58,4197200.0],["2005-06-30",15.5891,15.6167,15.2798,15.2859,5119600.0],["2005-07-01",15.3564,15.5126,15.2921,15.3288,3393000.0],["2005-07-05",15.2829,15.5065,15.2308,15.4268,2903200.0],["2005-07-06",15.3901,15.3931,15.1604,15.1757,4903400.0],["2005-07-07",15.1604,15.338,15.0226,15.3105,6156200.0],["2005-07-08",15.3503,15.4605,15.2461,15.4544,3800200.0],["2005-07-11",15.4973,15.5493,15.3656,15.4421,3156800.0],["2005-07-12",15.4054,15.6749,15.4054,15.5677,3069800.0],["2005-07-13",15.5983,15.7637,15.5891,15.678,3607000.0],["2005-07-14",15.678,15.8158,15.6504,15.6994,3109800.0],["2005-07-15",15.6749,15.8035,15.6504,15.7882,3507800.0],["2005-07-18",15.7882,15.8985,15.7607,15.7668,3592400.0],["2005-07-19",15.8342,15.8617,15.6902,15.7515,2545000.0],["2005-07-20",15.727,15.8158,15.5891,15.7515,3046600.0],["2005-07-21",15.7484,15.8985,15.6351,15.8801,5047800.0],["2005-07-22",15.8986,16.0218,15.8,16.0095,3528800.0],["2005-07-25",16.0125,16.0125,15.9109,15.9725,2773000.0],["2005-07-26",15.9479,16.0865,15.9171,15.9386,4318200.0],["2005-07-27",16.031,16.1881,16.0156,16.0156,6243200.0],["2005-07-28",16.0926,16.4653,16.0649,16.416,7042200.0],["2005-07-29",16.4468,16.4714,16.2928,16.3051,4439000.0],["2005-08-01",16.3698,16.4376,16.2312,16.339,3779800.0],["2005-08-02",16.3329,16.3698,16.1912,16.3051,3945800.0],["2005-08-03",16.5669,16.5669,16.2774,16.3606,4168800.0],["2005-08-04",16.3606,16.3606,16.0926,16.1327,3551800.0],["2005-08-05",16.1388,16.2466,16.0926,16.2066,2299600.0],["2005-08-08",16.262,16.2959,16.1419,16.1943,2409600.0],["2005-08-09",16.2405,16.2559,16.1635,16.2097,2637400.0],["2005-08-10",16.3144,16.3975,16.1296,16.2466,3381800.0],["2005-08-11",16.2466,16.3236,16.1819,16.2312,2888800.0],["2005-08-12",16.2004,16.3144,16.1111,16.262,3200200.0],["2005-08-15",16.2836,16.3144,16.2004,16.2528,1995400.0],["2005-08-16",16.2774,16.3144,16.1049,16.1327,1746600.0],["2005-08-17",16.108,16.145,15.9694,15.9848,2719400.0],["2005-08-18",15.9756,16.3236,15.9694,16.2466,3597200.0],["2005-08-19",16.2312,16.2312,16.0526,16.0526,3379600.0],["2005-08-22",16.0618,16.2127,16.0618,16.1419,3521200.0],["2005-08-23",16.1542,16.3975,16.1388,16.3267,4036000.0],["2005-08-24",16.3113,16.4068,16.0895,16.2158,5822000.0],["2005-08-25",16.1973,16.2097,16.1234,16.1604,2413200.0],["2005-08-26",16.1481,16.1481,16.0187,16.068,3266800.0],["2005-08-29",16.0002,16.3236,16.0002,16.2743,2334200.0],["2005-08-30",16.2312,16.2435,16.0095,16.1419,3629600.0],["2005-08-31",16.1419,16.1973,16.0156,16.1696,3578600.0],["2005-09-01",16.185,16.2805,16.0649,16.2127,2779600.0],["2005-09-02",16.2312,16.2312,16.0926,16.1665,2467600.0],["2005-09-06",16.3791,16.5207,16.3236,16.4807,4504400.0],["2005-09-07",16.5084,16.724,16.4961,16.6501,5519800.0],["2005-09-08",16.3852,16.5608,16.3667,16.4468,4409000.0],["2005-09-09",16.5084,16.5392,16.4068,16.4283,2615800.0],["2005-09-12",16.4006,16.4376,16.2959,16.3544,2329000.0],["2005-09-13",16.2466,16.2959,16.1388,16.2497,3276400.0],["2005-09-14",16.1912,16.2836,16.1142,16.185,2829400.0],["2005-09-15",16.2158,16.3637,16.1357,16.3205,2955800.0],["2005-09-16",16.3852,16.5423,16.2466,16.5146,4585600.0],["2005-09-19",16.4561,16.493,16.1727,16.2682,2328800.0],["2005-09-20",16.2651,16.339,16.1357,16.1973,3128000.0],["2005-09-21",16.0895,16.1049,15.9355,16.0002,4608000.0],["2005-09-22",15.9232,16.0495,15.8093,16.0064,4094000.0],["2005-09-23",16.0587,16.1234,15.9109,16.0403,2368000.0],["2005-09-26",16.108,16.1511,15.7661,15.8154,3897200.0],["2005-09-27",15.7969,16.0557,15.7877,16.0095,3496200.0],["2005-09-28",16.0033,16.1973,15.991,16.1296,3183800.0],["2005-09-29",16.0741,16.2651,15.9509,16.1881,3728600.0],["2005-09-30",16.1481,16.2651,15.9602,16.2589,3272200.0],["2005-10-03",16.3175,16.3667,16.145,16.3236,4713800.0],["2005-10-04",16.2466,16.4437,16.0772,16.3329,5266600.0],["2005-10-05",16.2189,16.3175,16.1419,16.1419,4054000.0],["2005-10-06",16.1973,16.3082,15.9694,16.0772,5154400.0],["2005-10-07",16.1542,16.2312,16.0095,16.2127,3394600.0],["2005-10-10",16.1696,16.2589,16.0834,16.0957,2982600.0],["2005-10-11",16.1203,16.2589,16.0372,16.0587,3238800.0],["2005-10-12",15.9232,16.0526,15.9078,16.0033,4120800.0],["2005-10-13",15.9263,16.0587,15.8832,15.9479,2980000.0],["2005-10-14",15.9479,16.2682,15.8185,16.1388,3785000.0],["2005-10-17",16.0649,16.1542,15.9602,16.1357,4067400.0],["2005-10-18",16.0156,16.1388,15.9386,16.0495,2886200.0],["2005-10-19",15.9417,16.2251,15.9232,16.2251,3405600.0],["2005-10-20",16.2066,16.2897,16.0187,16.0433,2731600.0],["2005-10-21",16.0711,16.1727,15.9017,16.0249,3905600.0],["2005-10-24",16.093,16.2603,16.0496,16.2603,2416800.0],["2005-10-25",16.2541,16.381,16.0837,16.2293,2675000.0],["2005-10-26",16.1364,16.3501,16.1333,16.1518,3386000.0],["2005-10-27",16.1364,16.1921,16.0372,16.1302,2631000.0],["2005-10-28",16.1921,16.4585,16.1766,16.4585,4725600.0],["2005-10-31",16.4771,16.539,16.316,16.4027,6649200.0],["2005-11-01",16.4925,16.5978,16.1395,16.2169,5574200.0],["2005-11-02",16.251,16.3563,16.1147,16.1952,4223200.0],["2005-11-03",16.1983,16.2912,16.028,16.1054,6350200.0],["2005-11-04",16.0125,16.1549,16.0125,16.0589,3724000.0],["2005-11-07",16.0899,16.1116,15.8545,16.0961,4898000.0],["2005-11-08",16.0001,16.3748,16.0001,16.3098,5274000.0],["2005-11-09",16.3594,16.5018,16.3222,16.4647,4498200.0],["2005-11-10",16.4058,16.6474,16.3965,16.6164,3725400.0],["2005-11-11",16.6102,16.6381,16.5111,16.6102,2524800.0],["2005-11-14",16.5793,16.6877,16.4275,16.4678,3162400.0],["2005-11-15",16.5762,16.6474,16.4616,16.5793,2971400.0],["2005-11-16",16.6629,16.6629,16.539,16.6009,2622600.0],["2005-11-17",16.5886,16.8177,16.5576,16.7868,3781000.0],["2005-11-18",16.9076,16.9076,16.5607,16.6815,5701200.0],["2005-11-21",16.7093,16.9199,16.6629,16.8456,3057000.0],["2005-11-22",16.8116,16.8487,16.6133,16.6846,3237000.0],["2005-11-23",16.7217,16.7558,16.6164,16.7248,2126600.0],["2005-11-25",16.7806,16.8456,16.7403,16.7403,1077200.0],["2005-11-28",16.762,16.9076,16.6939,16.8208,4280000.0],["2005-11-29",16.8177,16.8921,16.7496,16.8146,3429800.0],["2005-11-30",16.8642,17.0253,16.858,16.8859,4390600.0],["2005-12-01",16.9416,17.1368,16.9416,17.0934,4745600.0],["2005-12-02",17.0036,17.0624,16.9416,17.0222,3287600.0],["2005-12-05",17.0253,17.1306,17.0036,17.112,3710600.0],["2005-12-06",17.1553,17.2173,17.0965,17.1987,3633800.0],["2005-12-07",17.177,17.1863,16.92,17.0067,3795000.0],["2005-12-08",17.05,17.1925,16.9726,17.1151,3427600.0],["2005-12-09",17.0965,17.1584,16.9881,17.0469,2100600.0],["2005-12-12",17.0222,17.0315,16.8797,16.9943,3476400.0],["2005-12-13",16.9571,17.2359,16.9509,17.2359,3796200.0],["2005-12-14",17.3443,17.5332,17.2823,17.4217,4190600.0],["2005-12-15",17.4062,17.4836,17.1894,17.465,3204200.0],["2005-12-16",17.5115,17.7004,17.304,17.3257,5266800.0],["2005-12-19",17.3226,17.3567,17.1491,17.3071,3143200.0],["2005-12-20",17.3288,17.3629,17.1399,17.143,3687800.0],["2005-12-21",17.1553,17.2699,17.05,17.112,3229200.0],["2005-12-22",17.0841,17.1863,17.0376,17.1646,2995400.0],["2005-12-23",17.2204,17.2359,17.0996,17.1894,1376400.0],["2005-12-27",17.177,17.2018,17.0253,17.0438,1972200.0],["2005-12-28",17.0005,17.1739,16.9695,17.112,2769200.0],["2005-12-29",17.1739,17.1987,17.0624,17.1275,2426400.0],["2005-12-30",17.016,17.1058,16.9819,16.9881,1948400.0],["2006-01-03",17.0284,17.0717,16.8828,17.0067,3674200.0],["2006-01-04",16.985,17.239,16.9819,17.208,3951600.0],["2006-01-05",17.2545,17.3257,16.9416,16.9509,3866400.0],["2006-01-06",16.9881,17.0562,16.9045,16.9788,3814000.0],["2006-01-09",16.9354,17.2266,16.9169,17.1801,3398600.0],["2006-01-10",17.0841,17.1306,16.9757,17.0067,4161800.0],["2006-01-11",16.9881,17.0872,16.8952,16.9354,5182600.0],["2006-01-12",16.9261,16.9261,16.7558,16.8023,4095400.0],["2006-01-13",16.8425,17.0346,16.827,16.9571,2844600.0],["2006-01-17",16.9478,16.9912,16.8518,16.8766,2697200.0],["2006-01-18",16.8394,16.9138,16.762,16.8859,2934000.0],["2006-01-19",16.9571,17.0655,16.8797,17.0376,5214600.0],["2006-01-20",16.9881,17.016,16.5762,16.6319,8190400.0],["2006-01-23",16.6939,16.8146,16.6102,16.7,4680400.0],["2006-01-24",16.7281,16.8402,16.6316,16.7374,3732800.0],["2006-01-25",17.0457,17.3758,17.0208,17.3291,8615000.0],["2006-01-26",17.3695,17.3758,16.9367,17.0052,6338600.0],["2006-01-27",17.4381,17.4692,17.1578,17.4349,6117400.0],["2006-01-30",17.4599,17.4692,17.2201,17.2357,3842600.0],["2006-01-31",17.1267,17.1827,16.9523,17.0924,7559200.0],["2006-02-01",17.0644,17.2574,17.0644,17.2201,4047800.0],["2006-02-02",17.2201,17.2201,17.0582,17.0768,4866200.0],["2006-02-03",16.9554,17.0924,16.918,16.9834,2999000.0],["2006-02-06",16.8775,16.9367,16.8122,16.862,2830400.0],["2006-02-07",16.8153,16.8464,16.6876,16.7592,3252200.0],["2006-02-08",16.7281,16.8713,16.6783,16.7779,2634000.0],["2006-02-09",16.7156,16.8993,16.7032,16.7405,3074400.0],["2006-02-10",16.7686,16.9025,16.7405,16.8215,2953000.0],["2006-02-13",16.8153,16.8557,16.7218,16.8433,2370400.0],["2006-02-14",16.8651,16.9554,16.8153,16.8931,2721600.0],["2006-02-15",16.8993,17.0021,16.725,16.9741,3252200.0],["2006-02-16",16.971,17.0675,16.9243,17.0675,2445400.0],["2006-02-17",17.055,17.0955,16.971,17.0644,3213800.0],["2006-02-21",16.971,16.999,16.8869,16.9149,2740000.0],["2006-02-22",16.8682,17.1204,16.8215,16.9928,2921000.0],["2006-02-23",16.9243,17.1235,16.8931,17.0177,2954600.0],["2006-02-24",17.0644,17.1267,16.971,17.0083,3006600.0],["2006-02-27",16.9305,17.2917,16.9087,17.2606,3451800.0],["2006-02-28",17.2201,17.3571,16.9554,16.9647,3622800.0],["2006-03-01",17.027,17.1111,16.9679,17.055,2252600.0],["2006-03-02",16.9865,17.0457,16.8464,16.9741,1961600.0],["2006-03-03",16.9274,17.217,16.9211,17.0831,2738400.0],["2006-03-06",17.0426,17.1204,16.8526,16.9087,2400800.0],["2006-03-07",16.8371,17.08,16.8215,17.0146,2993200.0],["2006-03-08",17.0488,17.6124,17.0395,17.6062,7145400.0],["2006-03-09",17.5159,17.9581,17.4443,17.8366,8716800.0],["2006-03-10",17.9051,18.0608,17.7962,17.9737,5021400.0],["2006-03-13",18.0608,18.1511,17.9612,18.0017,3917600.0],["2006-03-14",17.8491,17.8553,17.5688,17.6405,9052000.0],["2006-03-15",17.6405,17.8024,17.6187,17.6467,4101400.0],["2006-03-16",17.656,17.7744,17.5346,17.6405,5665800.0],["2006-03-17",17.7121,17.7152,17.5533,17.6529,3994200.0],["2006-03-20",17.7308,17.7775,17.6903,17.7495,3082400.0],["2006-03-21",17.7494,18.0266,17.7494,17.9301,4153600.0],["2006-03-22",17.7152,18.0889,17.7152,18.0671,3318200.0],["2006-03-23",17.9986,18.0141,17.7183,17.8553,3403400.0],["2006-03-24",17.8429,18.0017,17.7588,17.9986,3625400.0],["2006-03-27",18.0204,18.092,17.9425,17.9892,2576600.0],["2006-03-28",18.0608,18.0608,17.7806,17.8148,4380400.0],["2006-03-29",17.8927,18.0577,17.7557,17.955,4686600.0],["2006-03-30",17.8771,18.1885,17.8117,18.148,4910400.0],["2006-03-31",18.0671,18.1231,17.7806,17.7806,5275000.0],["2006-04-03",17.9051,18.1979,17.846,18.0079,4444200.0],["2006-04-04",18.092,18.1013,17.9332,18.0204,3564400.0],["2006-04-05",18.0608,18.1107,17.9737,18.0546,3392200.0],["2006-04-06",18.0546,18.1138,17.9674,18.0702,2677200.0],["2006-04-07",18.0702,18.0951,17.8958,17.9207,3163800.0],["2006-04-10",17.8429,18.0328,17.7962,17.9986,2217400.0],["2006-04-11",17.9207,17.9737,17.6903,17.7681,4133600.0],["2006-04-12",17.8117,17.874,17.6934,17.7121,2542800.0],["2006-04-13",17.5626,17.6623,17.5034,17.6249,3192600.0],["2006-04-17",17.5937,17.6623,17.438,17.519,2929600.0],["2006-04-18",17.5252,17.6934,17.5003,17.6685,3049200.0],["2006-04-19",17.6467,17.7494,17.5751,17.7276,2424400.0],["2006-04-20",17.7276,17.9907,17.7276,17.831,3480800.0],["2006-04-21",17.9437,17.9563,17.7089,17.8059,3435600.0],["2006-04-24",17.878,18.141,17.8592,17.9563,3609600.0],["2006-04-25",18.0377,18.1316,17.9281,17.9594,4341400.0],["2006-04-26",18.1786,18.5606,18.1629,18.4604,7632200.0],["2006-04-27",18.7078,18.7078,18.4416,18.6139,6648400.0],["2006-04-28",18.4917,18.5638,18.3508,18.5137,6421000.0],["2006-05-01",18.5544,18.6013,18.3446,18.3978,4354800.0],["2006-05-02",18.4604,18.6922,18.4416,18.5951,4697200.0],["2006-05-03",18.4573,18.6201,18.2506,18.5857,4061800.0],["2006-05-04",18.5074,18.7892,18.5074,18.7235,4144600.0],["2006-05-05",18.7235,18.9834,18.6013,18.8926,4498600.0],["2006-05-08",18.8362,19.1024,18.8362,19.0429,4341400.0],["2006-05-09",18.9834,19.0805,18.6201,18.8112,3943000.0],["2006-05-10",18.7579,18.7767,18.6014,18.6295,4040800.0],["2006-05-11",18.6233,18.6421,18.3101,18.498,4771800.0],["2006-05-12",18.5168,18.6577,18.4824,18.5512,5469600.0],["2006-05-15",18.5074,18.6859,18.4166,18.6796,4728200.0],["2006-05-16",18.8581,19.0711,18.7704,18.9771,8269800.0],["2006-05-17",18.9771,19.45,18.9615,19.0961,16189000.0],["2006-05-18",18.8832,19.0398,18.736,18.8206,9518800.0],["2006-05-19",18.8112,18.8268,18.4917,18.6233,6841200.0],["2006-05-22",18.6264,18.9051,18.6233,18.7861,4480600.0],["2006-05-23",18.7955,18.9114,18.5982,18.6107,4212200.0],["2006-05-24",18.6389,18.808,18.5356,18.7235,7402200.0],["2006-05-25",18.7204,18.8049,18.6671,18.7736,2931600.0],["2006-05-26",18.8206,19.0617,18.7892,19.0178,3424200.0],["2006-05-30",18.8519,19.0335,18.7986,18.8613,3398400.0],["2006-05-31",18.8613,18.9427,18.7955,18.8957,3581200.0],["2006-06-01",18.8581,19.0304,18.8049,19.0304,2894200.0],["2006-06-02",19.1024,19.1024,18.6984,18.8581,3433600.0],["2006-06-05",18.7892,18.9333,18.6233,18.6609,3392800.0],["2006-06-06",18.664,18.8707,18.6358,18.855,4250800.0],["2006-06-07",18.9208,19.1024,18.8707,19.0178,5092400.0],["2006-06-08",18.9771,19.1337,18.8894,19.1243,7099600.0],["2006-06-09",19.1243,19.3279,19.1024,19.2621,5932800.0],["2006-06-12",19.2903,19.5158,19.1963,19.2026,6605200.0],["2006-06-13",19.1807,19.3968,19.046,19.2277,5419600.0],["2006-06-14",19.1963,19.2402,18.711,18.8989,7676800.0],["2006-06-15",18.8237,18.9865,18.664,18.8675,6765800.0],["2006-06-16",18.9145,19.1869,18.8957,19.0053,6999200.0],["2006-06-19",19.0053,19.0679,18.7924,18.902,3947800.0],["2006-06-20",18.8926,18.9928,18.8174,18.8425,4821400.0],["2006-06-21",18.9364,18.9865,18.8268,18.8957,4772200.0],["2006-06-22",18.9145,18.9145,18.7423,18.8832,3118400.0],["2006-06-23",18.7892,18.9396,18.7705,18.8112,2308200.0],["2006-06-26",18.808,18.927,18.7673,18.855,4068000.0],["2006-06-27",18.8206,18.855,18.6953,18.83,5811600.0],["2006-06-28",18.7579,18.783,18.307,18.5826,5662200.0],["2006-06-29",18.57,18.8707,18.5512,18.8362,4018400.0],["2006-06-30",18.8832,18.8895,18.711,18.7579,4765200.0],["2006-07-03",18.5606,18.7798,18.5606,18.7517,1909000.0],["2006-07-05",18.7329,18.7673,18.4479,18.7172,4898400.0],["2006-07-06",18.7579,19.1212,18.7454,19.1118,4462200.0],["2006-07-07",19.0272,19.165,19.0272,19.0648,3195800.0],["2006-07-10",19.0711,19.3404,19.0711,19.2966,2051400.0],["2006-07-11",19.259,19.3404,19.1682,19.3028,1932800.0],["2006-07-12",19.3373,19.3686,19.1713,19.2339,2477400.0],["2006-07-13",19.0836,19.4062,19.0679,19.2903,3330800.0],["2006-07-14",19.2026,19.2026,18.9176,19.1055,3139800.0],["2006-07-17",19.0867,19.1995,19.0178,19.0648,3821400.0],["2006-07-18",19.1275,19.1275,18.8895,19.0617,3346400.0],["2006-07-19",19.1337,19.5752,19.0899,19.5001,3489200.0],["2006-07-20",19.4406,19.6379,19.2934,19.5565,3134200.0],["2006-07-21",19.713,19.7788,19.3905,19.4375,4261600.0],["2006-07-24",19.513,19.6421,19.513,19.5445,3559000.0],["2006-07-25",19.2958,19.343,18.8898,19.0912,7165200.0],["2006-07-26",18.8237,18.9275,18.6348,18.7135,6218400.0],["2006-07-27",18.745,18.8079,18.4585,18.5466,5336000.0],["2006-07-28",18.6348,18.8677,18.5655,18.7827,3376600.0],["2006-07-31",18.704,18.8646,18.6411,18.6726,3745600.0],["2006-08-01",18.6096,18.6285,18.3263,18.4239,4370400.0],["2006-08-02",18.3546,18.6474,18.2728,18.5718,4511800.0],["2006-08-03",18.5246,18.6474,18.32,18.3263,5359000.0],["2006-08-04",18.3515,18.4459,18.2602,18.3956,4852000.0],["2006-08-07",18.4743,18.5907,18.4144,18.5718,4233000.0],["2006-08-08",18.6096,18.6852,18.4617,18.5435,4502400.0],["2006-08-09",18.5876,18.7764,18.5278,18.5687,3333400.0],["2006-08-10",18.6065,18.9149,18.5813,18.8205,3856400.0],["2006-08-11",18.7607,18.8048,18.575,18.7324,3201600.0],["2006-08-14",18.9023,18.9433,18.7544,18.7796,2680800.0],["2006-08-15",18.981,19.0283,18.8583,18.9181,3008400.0],["2006-08-16",18.8551,18.9149,18.7513,18.8142,3899000.0],["2006-08-17",18.8142,18.8142,18.4743,18.5781,6150600.0],["2006-08-18",18.597,18.6663,18.5215,18.5718,2446000.0],["2006-08-21",18.6411,18.7607,18.5939,18.6537,2532800.0],["2006-08-22",18.6977,18.7418,18.49,18.5372,3068800.0],["2006-08-23",18.5278,18.7103,18.5089,18.6411,2196400.0],["2006-08-24",18.6631,18.7135,18.5939,18.6222,1819600.0],["2006-08-25",18.5435,18.5718,18.3987,18.5057,2106000.0],["2006-08-28",18.5561,18.5939,18.5026,18.5372,2575800.0],["2006-08-29",18.4931,18.7229,18.468,18.7135,3311800.0],["2006-08-30",18.6663,18.8237,18.6096,18.7764,2655600.0],["2006-08-31",18.7387,18.9087,18.7103,18.8426,2771600.0],["2006-09-01",18.9873,19.1133,18.8803,19.0912,3355200.0],["2006-09-05",19.1227,19.1825,18.9936,19.129,3187800.0],["2006-09-06",19.0912,19.3304,19.0409,19.3053,3958200.0],["2006-09-07",19.2864,19.4217,19.0818,19.1007,4904400.0],["2006-09-08",19.1573,19.2706,19.0629,19.1258,2772400.0],["2006-09-11",19.107,19.5351,19.107,19.5319,5047600.0],["2006-09-12",19.5476,19.6704,19.4973,19.6106,4765000.0],["2006-09-13",19.4815,19.5319,19.1731,19.2832,6060200.0],["2006-09-14",19.1384,19.4721,19.0692,19.4469,4013800.0],["2006-09-15",19.4847,19.6043,19.4154,19.5602,4689000.0],["2006-09-18",19.6263,19.6263,19.4438,19.491,2189200.0],["2006-09-19",19.4375,19.5162,19.3588,19.4658,1842400.0],["2006-09-20",19.4532,19.5854,19.3745,19.4689,2223400.0],["2006-09-21",19.5602,19.6547,19.3619,19.4375,3024600.0],["2006-09-22",19.4217,19.4973,19.3273,19.3903,2792800.0],["2006-09-25",19.5476,19.6106,19.4438,19.5823,3346800.0],["2006-09-26",19.5665,19.7995,19.5319,19.6295,4371200.0],["2006-09-27",19.5571,19.6263,19.4878,19.5288,4265000.0],["2006-09-28",19.5476,19.705,19.4753,19.6956,2640200.0],["2006-09-29",19.6484,19.7491,19.4815,19.5476,4343800.0],["2006-10-02",19.6106,19.6704,19.4375,19.6452,2727600.0],["2006-10-03",19.5791,19.6515,19.491,19.5351,3125400.0],["2006-10-04",19.4847,19.6767,19.4532,19.6421,6487400.0],["2006-10-05",19.5949,19.8152,19.5823,19.7963,4472200.0],["2006-10-06",19.7365,19.8309,19.6452,19.7208,2935400.0],["2006-10-09",19.5949,19.7334,19.5193,19.7113,2718400.0],["2006-10-10",19.7208,19.7522,19.5445,19.5949,3274800.0],["2006-10-11",19.5193,19.705,19.4343,19.5256,3788600.0],["2006-10-12",19.5791,19.5791,19.2486,19.3525,5364800.0],["2006-10-13",19.299,19.3179,19.1321,19.1384,4668400.0],["2006-10-16",19.0125,19.0346,18.8835,18.9149,6898600.0],["2006-10-17",18.8205,18.8961,18.682,18.8205,6189800.0],["2006-10-18",18.8866,19.1101,18.8677,19.0188,5037400.0],["2006-10-19",18.9968,19.1007,18.9559,18.959,5113200.0],["2006-10-20",19.0824,19.2596,19.0445,19.2217,6463000.0],["2006-10-23",19.2027,19.2153,19.035,19.0856,4678000.0],["2006-10-24",19.035,19.2027,18.9875,19.1362,5002800.0],["2006-10-25",19.5413,19.8483,19.4717,19.6742,8936600.0],["2006-10-26",19.8736,19.9337,19.6236,19.8672,6323200.0],["2006-10-27",19.8672,20.1173,19.8514,20.035,5045200.0],["2006-10-30",20.0065,20.2153,19.9907,20.19,3681800.0],["2006-10-31",20.0919,20.2755,20.0381,20.2438,4976200.0],["2006-11-01",20.323,20.3261,20.1457,20.2565,3078400.0],["2006-11-02",20.2217,20.2786,20.0381,20.1141,3334200.0],["2006-11-03",20.1489,20.2438,20.0381,20.1489,2985400.0],["2006-11-06",20.19,20.3166,20.1616,20.2723,3409400.0],["2006-11-07",20.3166,20.5698,20.2691,20.5698,4441600.0],["2006-11-08",20.5698,20.5919,20.4559,20.5698,5107400.0],["2006-11-09",20.6331,20.6331,20.421,20.5856,2806600.0],["2006-11-10",20.6394,20.6805,20.5097,20.6457,2165200.0],["2006-11-13",20.6078,20.6394,20.4654,20.5287,2800400.0],["2006-11-14",20.5698,20.6046,20.3483,20.4843,4229000.0],["2006-11-15",20.4179,20.4907,20.2818,20.3546,5195000.0],["2006-11-16",20.4274,20.8229,20.3957,20.7755,3948800.0],["2006-11-17",20.7185,20.8894,20.6616,20.8894,3835400.0],["2006-11-20",21.1457,21.1774,20.6995,20.8799,5786600.0],["2006-11-21",20.8388,21.228,20.8388,21.1489,5692800.0],["2006-11-22",20.9622,21.1394,20.9116,21.1204,3224800.0],["2006-11-24",20.9812,21.0508,20.728,20.8767,1955400.0],["2006-11-27",20.7692,20.7976,20.4875,20.573,4282600.0],["2006-11-28",20.7533,20.7533,20.4147,20.5951,3142000.0],["2006-11-29",20.5698,20.6362,20.4147,20.6141,2505800.0],["2006-11-30",20.6805,20.7185,20.516,20.5856,3165200.0],["2006-12-01",20.6331,20.6964,20.459,20.6837,3178600.0],["2006-12-04",20.728,20.9622,20.7248,20.9622,2777200.0],["2006-12-05",20.9749,21.0381,20.7312,20.7533,3185200.0],["2006-12-06",20.7565,20.8609,20.7312,20.8419,2638400.0],["2006-12-07",20.7913,20.9305,20.7375,20.7692,1676600.0],["2006-12-08",20.7755,20.7913,20.5856,20.7597,1798800.0],["2006-12-11",20.7786,20.8578,20.7185,20.8514,2108800.0],["2006-12-12",20.8799,20.8831,20.7343,20.7881,3156800.0],["2006-12-13",20.8799,20.9274,20.6236,20.747,2518400.0],["2006-12-14",20.8166,20.8926,20.7248,20.7913,3119200.0],["2006-12-15",20.7122,20.766,20.6647,20.6742,4455600.0],["2006-12-18",20.5983,20.6964,20.5729,20.6299,2514200.0],["2006-12-19",20.6014,20.6584,20.516,20.5983,4122000.0],["2006-12-20",20.6299,20.709,20.5888,20.6236,3989800.0],["2006-12-21",20.6172,20.6869,20.3831,20.4717,3882400.0],["2006-12-22",20.4179,20.5065,20.304,20.44,2563800.0],["2006-12-26",20.459,20.6078,20.4242,20.5698,1923200.0],["2006-12-27",20.6489,20.6711,20.4907,20.5825,2289200.0],["2006-12-28",20.6426,20.8166,20.5951,20.7945,1816600.0],["2006-12-29",20.7976,20.8451,20.6141,20.6457,2344600.0],["2007-01-03",20.8704,20.9305,20.7027,20.785,3206600.0],["2007-01-04",20.7122,20.8736,20.5729,20.8103,3025200.0],["2007-01-05",20.8071,20.8546,20.6774,20.7154,3619200.0],["2007-01-08",20.6837,20.8356,20.6141,20.7945,4049600.0],["2007-01-09",20.9021,20.9843,20.7059,20.785,4146800.0],["2007-01-10",20.7438,20.9559,20.6964,20.8989,3155800.0],["2007-01-11",20.8989,21.0287,20.8356,20.9812,2874600.0],["2007-01-12",20.978,21.209,20.8736,21.1521,3438800.0],["2007-01-16",21.4369,21.5287,21.1236,21.1584,2985000.0],["2007-01-17",21.0793,21.19,20.9559,21.0603,5280000.0],["2007-01-18",21.0476,21.1457,20.959,21.0381,2710800.0],["2007-01-19",21.0603,21.1552,20.9622,21.1552,2695000.0],["2007-01-22",21.1711,21.2533,20.8419,21.0508,3742200.0],["2007-01-23",20.9717,21.0571,20.8609,20.9875,2760400.0],["2007-01-24",21.032,21.1529,20.9875,21.1433,3126200.0],["2007-01-25",21.0193,21.0956,20.9271,20.9875,5411600.0],["2007-01-26",21.0034,21.0765,20.8698,21.0447,3357000.0],["2007-01-29",21.0511,21.3246,21.0511,21.2133,6465800.0],["2007-01-30",21.1529,21.4804,20.9875,21.4391,8629200.0],["2007-01-31",21.5313,21.8016,21.4359,21.7189,6510400.0],["2007-02-01",21.6998,21.7062,21.5249,21.6585,5019600.0],["2007-02-02",21.5917,21.6585,21.4645,21.5408,4740400.0],["2007-02-05",21.474,21.4931,21.2928,21.4613,3623200.0],["2007-02-06",21.3818,21.5376,21.2451,21.3023,5123200.0],["2007-02-07",21.3532,21.4391,21.2673,21.3055,3267200.0],["2007-02-08",21.3532,21.4232,21.2324,21.315,3133800.0],["2007-02-09",21.3627,21.4327,21.2006,21.2801,3514800.0],["2007-02-12",21.3596,21.4009,21.2642,21.2769,3046000.0],["2007-02-13",21.2515,21.5058,21.2515,21.4836,3699400.0],["2007-02-14",21.4677,21.614,21.4168,21.5917,3465400.0],["2007-02-15",21.6521,21.6648,21.4931,21.5949,3063600.0],["2007-02-16",21.8365,21.9001,21.6712,21.8652,4235600.0],["2007-02-20",21.7666,21.9383,21.6362,21.9002,3328400.0],["2007-02-21",21.8048,21.8525,21.7761,21.7825,2499800.0],["2007-02-22",21.6871,21.7539,21.6044,21.738,2997600.0],["2007-02-23",21.6839,21.7634,21.5408,21.7284,2630600.0],["2007-02-26",21.792,21.8652,21.6362,21.7729,2831800.0],["2007-02-27",21.7443,21.9415,21.226,21.4136,8682200.0],["2007-02-28",21.3977,21.6966,21.3214,21.4359,5933200.0],["2007-03-01",21.102,21.3818,20.9462,21.2832,4852000.0],["2007-03-02",21.2642,21.3246,21.1497,21.1942,4891200.0],["2007-03-05",21.1147,21.3278,21.067,21.1783,4862800.0],["2007-03-06",21.2451,21.3055,21.0829,21.1751,4574600.0],["2007-03-07",21.1847,21.1847,20.9462,20.9462,5254200.0],["2007-03-08",20.9239,21.0829,20.8953,21.0606,3590200.0],["2007-03-09",21.0607,21.2292,21.0193,21.1878,3331800.0],["2007-03-12",21.1878,21.2387,21.0924,21.1783,2715000.0],["2007-03-13",21.1211,21.1592,20.9144,20.9462,4286600.0],["2007-03-14",20.9875,21.0352,20.6282,20.7745,6446400.0],["2007-03-15",20.7904,20.8667,20.6759,20.7522,4366800.0],["2007-03-16",20.8031,20.819,20.6218,20.7013,4823000.0],["2007-03-19",20.7077,20.9271,20.6886,20.7903,3244600.0],["2007-03-20",20.7649,20.9589,20.749,20.9271,3341200.0],["2007-03-21",20.9652,21.2642,20.8349,21.2451,3109200.0],["2007-03-22",21.5217,21.5217,20.9748,21.3214,3364000.0],["2007-03-23",21.3055,21.3627,21.226,21.3437,2764400.0],["2007-03-26",21.3659,21.3659,21.0702,21.2864,2748200.0],["2007-03-27",21.2165,21.2387,21.0702,21.137,2728000.0],["2007-03-28",21.0956,21.2991,21.0129,21.2673,3885800.0],["2007-03-29",21.3214,21.3309,21.1688,21.2546,3706600.0],["2007-03-30",21.2801,21.4263,21.0734,21.2387,3509400.0],["2007-04-02",21.2133,21.3119,20.978,21.0066,4609200.0],["2007-04-03",21.1306,21.1688,20.9621,20.9939,3891200.0],["2007-04-04",21.0575,21.0829,20.9907,21.0447,2780400.0],["2007-04-05",21.0638,21.2037,21.0034,21.1878,2376600.0],["2007-04-09",21.1942,21.226,21.1179,21.2133,3335400.0],["2007-04-10",21.1942,21.2769,20.9112,20.978,4631200.0],["2007-04-11",20.9239,20.9557,20.7999,20.9525,3860200.0],["2007-04-12",20.908,21.0988,20.8317,21.0956,3005200.0],["2007-04-13",21.0797,21.1783,21.0416,21.1179,3616800.0],["2007-04-16",21.1052,21.1465,20.978,21.0511,4508600.0],["2007-04-17",21.0225,21.226,20.9811,21.2006,3682200.0],["2007-04-18",21.3055,21.4709,21.1306,21.2228,3096400.0],["2007-04-19",21.4931,21.4931,21.1465,21.3055,4226800.0],["2007-04-20",21.3343,21.5165,21.2831,21.5133,3754200.0],["2007-04-23",21.5485,21.5485,21.3886,21.4398,2272200.0],["2007-04-24",21.7083,21.7851,21.3599,21.7147,5380600.0],["2007-04-25",21.9321,22.0568,21.4462,21.5613,6581200.0],["2007-04-26",21.4813,21.5421,21.2639,21.2799,7773200.0],["2007-04-27",21.232,21.4973,21.2032,21.4334,5057200.0],["2007-04-30",21.5804,21.67,21.4845,21.6572,6271600.0],["2007-05-01",21.6924,21.7755,21.4845,21.7723,4810800.0],["2007-05-02",21.8202,21.9801,21.6572,21.7403,4722000.0],["2007-05-03",21.7499,21.7787,21.4622,21.5677,5982000.0],["2007-05-04",21.5805,21.8011,21.4973,21.7883,5560600.0],["2007-05-07",21.7147,21.8043,21.5357,21.5549,6238400.0],["2007-05-08",21.5005,21.6923,21.4717,21.5804,4620000.0],["2007-05-09",21.5485,21.7403,21.4302,21.6892,3296400.0],["2007-05-10",21.6764,21.6955,21.459,21.459,4552200.0],["2007-05-11",21.5197,21.5549,21.3087,21.4078,3814200.0],["2007-05-14",21.4238,21.427,21.1425,21.168,6198200.0],["2007-05-15",21.2288,21.379,21.184,21.2096,4764400.0],["2007-05-16",21.2448,21.5868,21.2064,21.5868,4973000.0],["2007-05-17",21.6508,21.67,21.4206,21.5517,3970000.0],["2007-05-18",21.5773,21.5804,21.4206,21.5165,3574800.0],["2007-05-21",21.5229,21.5229,21.2703,21.4302,5068000.0],["2007-05-22",21.4046,21.443,21.3055,21.4046,3123200.0],["2007-05-23",21.411,21.459,21.1808,21.3663,5803800.0],["2007-05-24",21.4142,21.4238,21.2256,21.2416,4787400.0],["2007-05-25",21.3311,21.4206,21.2671,21.2831,3763600.0],["2007-05-29",21.2448,21.4206,21.2128,21.3663,3113000.0],["2007-05-30",21.2863,21.395,21.2224,21.395,6017000.0],["2007-05-31",21.395,21.4622,21.2639,21.4078,5966600.0],["2007-06-01",21.4046,21.5581,21.3598,21.5517,3750400.0],["2007-06-04",21.4526,21.5421,21.379,21.5069,3051600.0],["2007-06-05",21.5741,21.5964,21.3726,21.3886,4644400.0],["2007-06-06",21.3087,21.4366,21.1968,21.232,4361600.0],["2007-06-07",21.1808,21.2575,21.1009,21.168,5008600.0],["2007-06-08",21.1712,21.3471,21.0721,21.3215,4357200.0],["2007-06-11",21.2671,21.5165,21.216,21.4909,4186000.0],["2007-06-12",21.4174,21.6028,21.3694,21.5772,5662800.0],["2007-06-13",21.6316,21.6732,21.3343,21.5677,9809600.0],["2007-06-14",21.5069,21.5549,21.3183,21.3726,4880400.0],["2007-06-15",21.411,21.4909,21.2224,21.3023,6199800.0],["2007-06-18",21.3311,21.3535,21.1392,21.2224,3221200.0],["2007-06-19",21.1584,21.1584,20.9602,21.0114,3822000.0],["2007-06-20",21.3215,21.4334,21.2288,21.2288,7606800.0],["2007-06-21",21.1968,21.2927,21.0433,21.1904,5888600.0],["2007-06-22",21.0945,21.1137,20.8004,20.8675,8913800.0],["2007-06-25",20.8995,21.1201,20.8803,20.9123,4836200.0],["2007-06-26",20.9538,20.957,20.6437,20.6693,7936400.0],["2007-06-27",20.6757,20.7492,20.5926,20.6021,5830400.0],["2007-06-28",20.5702,20.9346,20.5126,20.8963,5541600.0],["2007-06-29",20.8995,21.0274,20.6085,20.7332,4606600.0],["2007-07-02",20.8515,20.9602,20.7364,20.8291,3654800.0],["2007-07-03",20.9091,21.0114,20.8739,20.9666,3900200.0],["2007-07-05",21.1009,21.1456,21.005,21.1169,4479200.0],["2007-07-06",21.1169,21.1233,20.9442,21.1041,3300400.0],["2007-07-09",21.1329,21.2032,21.0753,21.168,4619000.0],["2007-07-10",21.0881,21.1808,20.9986,21.0273,5391200.0],["2007-07-11",20.941,21.4174,20.941,21.3854,4498600.0],["2007-07-12",21.4206,21.8586,21.3854,21.849,5538400.0],["2007-07-13",21.7339,21.9801,21.7179,21.8842,5591800.0],["2007-07-16",21.8011,21.9098,21.7499,21.8011,4885800.0],["2007-07-17",21.9162,21.9801,21.7627,21.7627,5183800.0],["2007-07-18",21.6668,21.7819,21.5293,21.6604,6275600.0],["2007-07-19",21.8082,22.0493,21.7632,22.0172,4506400.0],["2007-07-20",21.9754,22.0943,21.7182,21.7536,6288400.0],["2007-07-23",21.8275,22.1682,21.7954,22.075,4834600.0],["2007-07-24",21.9689,22.2936,21.8468,21.9368,7586600.0],["2007-07-25",22.4061,22.5507,21.8982,22.39,10763400.0],["2007-07-26",22.1297,22.4639,22.0204,22.1104,12762400.0],["2007-07-27",22.1361,22.2711,21.9272,22.0011,8409200.0],["2007-07-30",22.1425,22.5507,21.5929,21.6636,6734000.0],["2007-07-31",22.0943,22.0943,21.2104,21.2136,9104200.0],["2007-08-01",21.4579,21.7118,21.2618,21.6282,7164400.0],["2007-08-02",21.8597,21.8854,21.4161,21.6154,6789800.0],["2007-08-03",21.8243,21.8243,21.2554,21.2779,7974200.0],["2007-08-06",21.3647,21.8147,21.3454,21.8082,5341400.0],["2007-08-07",21.8789,22.2196,21.5157,22.1168,7487800.0],["2007-08-08",22.0782,22.3707,21.7022,21.9722,5553400.0],["2007-08-09",21.429,21.8082,21.3647,21.3743,8344800.0],["2007-08-10",21.1815,21.6475,21.114,21.519,7152000.0],["2007-08-13",21.6315,21.6315,21.0722,21.31,6015400.0],["2007-08-14",21.2458,21.2972,21.0143,21.0368,4459800.0],["2007-08-15",20.9918,21.339,20.8054,20.8633,6438000.0],["2007-08-16",20.7476,21.0947,20.4904,21.0336,10346400.0],["2007-08-17",21.3068,21.6572,20.8311,21.6539,6679600.0],["2007-08-20",21.5768,21.8147,21.2297,21.4065,5067400.0],["2007-08-21",21.2393,21.4065,21.0625,21.3357,3431200.0],["2007-08-22",21.535,21.5543,21.2457,21.4675,3292000.0],["2007-08-23",21.6315,21.6315,21.3197,21.4322,3103600.0],["2007-08-24",21.5061,21.6957,21.3775,21.6829,2298000.0],["2007-08-27",21.6025,21.6604,21.2618,21.2875,2760400.0],["2007-08-28",21.2425,21.2908,20.9983,21.0015,7645200.0],["2007-08-29",21.069,21.3807,21.0561,21.3679,3168600.0],["2007-08-30",21.1622,21.2811,21.0979,21.1911,3027800.0],["2007-08-31",21.3036,21.4611,21.159,21.3165,3417200.0],["2007-09-04",21.294,21.339,21.0368,21.1782,3528600.0],["2007-09-05",21.0529,21.2007,20.8922,21.0111,4182000.0],["2007-09-06",20.9147,21.2554,20.9147,21.2136,3003800.0],["2007-09-07",21.0304,21.2875,20.9597,21.0304,4723000.0],["2007-09-10",20.9918,21.5511,20.9886,21.4354,6455600.0],["2007-09-11",21.4997,21.7472,21.3486,21.6347,4656200.0],["2007-09-12",21.6057,21.9818,21.4675,21.9047,4619600.0],["2007-09-13",21.9882,22.21,21.6218,21.7279,5534400.0],["2007-09-14",21.6604,21.9336,21.6218,21.8661,4368000.0],["2007-09-17",21.715,22.0718,21.7086,21.9336,4495800.0],["2007-09-18",21.985,22.3096,21.9368,22.2132,5100200.0],["2007-09-19",22.3257,22.5154,22.0172,22.4639,5188600.0],["2007-09-20",22.4382,22.6503,22.4125,22.4671,3586600.0],["2007-09-21",22.6536,22.6536,22.4029,22.4511,5123800.0],["2007-09-24",22.3546,22.48,22.2132,22.3932,4773600.0],["2007-09-25",22.3321,22.7918,22.2582,22.7243,6286800.0],["2007-09-26",22.8207,23.1036,22.7082,23.02,5011800.0],["2007-09-27",23.0296,23.1132,22.8657,23.0071,4417400.0],["2007-09-28",22.9493,22.9782,22.7918,22.9235,3913000.0],["2007-10-01",23.0457,23.0843,22.8625,23.0007,7214800.0],["2007-10-02",23.081,23.2675,22.9396,23.2417,3973600.0],["2007-10-03",23.126,23.1935,22.8818,22.9428,3684000.0],["2007-10-04",22.9428,23.3028,22.9428,23.0521,4172200.0],["2007-10-05",23.0778,23.2418,22.9621,23.1839,4766400.0],["2007-10-08",23.2,23.2707,23.1164,23.1421,3944400.0],["2007-10-09",23.2385,23.4635,23.1453,23.4185,5384200.0],["2007-10-10",23.4185,23.4957,23.1421,23.3896,7857600.0],["2007-10-11",23.4796,23.6821,23.3896,23.6564,9430800.0],["2007-10-12",23.6242,23.9424,23.5117,23.8942,5370000.0],["2007-10-15",23.9296,23.9521,23.5664,23.6757,4994400.0],["2007-10-16",23.6692,23.7078,23.4089,23.5567,4480800.0],["2007-10-17",23.576,23.6532,23.3575,23.4153,4859800.0],["2007-10-18",23.3767,23.4635,23.2418,23.4185,3355800.0],["2007-10-19",23.3221,23.5246,23.0907,23.0907,5218200.0],["2007-10-22",22.9171,23.4282,22.9075,23.396,3668000.0],["2007-10-23",23.4732,23.5985,23.306,23.531,3991600.0],["2007-10-24",23.4761,23.8411,23.46,23.8153,6451800.0],["2007-10-25",23.8508,23.867,23.6408,23.8024,5313800.0],["2007-10-26",23.9897,24.0414,23.6732,23.8863,3752600.0],["2007-10-29",23.9057,24.1286,23.7765,23.9865,5138600.0],["2007-10-30",23.9025,24.6745,23.6796,24.3095,12118600.0],["2007-10-31",24.3482,24.6357,24.1447,24.6357,6567800.0],["2007-11-01",24.429,24.5421,24.0382,24.0705,5966200.0],["2007-11-02",24.5001,24.5873,23.854,24.1351,6282800.0],["2007-11-05",24.148,24.4516,23.9251,24.345,5425600.0],["2007-11-06",24.3676,24.5033,24.2416,24.3935,4752400.0],["2007-11-07",24.3709,24.5453,24.0479,24.3289,6666200.0],["2007-11-08",24.5711,24.5711,24.0543,24.555,7059000.0],["2007-11-09",24.3644,24.9038,24.2417,24.7132,6883200.0],["2007-11-12",24.7132,25.0589,24.6067,24.8005,6894600.0],["2007-11-13",24.9587,25.0653,24.5324,25.033,5515600.0],["2007-11-14",25.1945,25.524,24.8877,25.2333,8137800.0],["2007-11-15",25.1848,25.4077,25.0653,25.1622,4768600.0],["2007-11-16",25.2979,25.5337,25.1622,25.4529,7075000.0],["2007-11-19",25.4723,25.4723,24.9716,25.0298,8075000.0],["2007-11-20",25.0201,25.6467,25.0201,25.4755,9569800.0],["2007-11-21",25.285,25.8179,25.1719,25.2042,8023000.0],["2007-11-23",25.3205,25.6015,25.3205,25.5175,2712400.0],["2007-11-26",25.5175,25.7501,25.2656,25.2656,5513000.0],["2007-11-27",25.4206,25.6144,25.2688,25.566,6445600.0],["2007-11-28",25.4885,25.8405,25.2817,25.7565,7651800.0],["2007-11-29",25.8405,25.8987,25.5175,25.889,5051000.0],["2007-11-30",26.1635,26.1635,25.6274,25.8664,12290200.0],["2007-12-03",25.8405,26.0311,25.6306,25.8567,5918400.0],["2007-12-04",25.7533,25.8825,25.4174,25.5304,9703400.0],["2007-12-05",25.7824,25.8373,25.5175,25.5886,6228400.0],["2007-12-06",25.5789,25.7469,25.5143,25.6726,4721200.0],["2007-12-07",25.7598,25.9277,25.7404,25.7792,4236400.0],["2007-12-10",25.7985,25.8761,25.4723,25.4723,4604600.0],["2007-12-11",25.4594,25.7113,25.3399,25.5337,5874400.0],["2007-12-12",25.9213,25.9439,25.5078,25.7759,5539200.0],["2007-12-13",25.7016,26.0796,25.6887,25.9665,3993800.0],["2007-12-14",25.9504,26.2508,25.8728,26.0473,5126000.0],["2007-12-17",25.9859,26.1312,25.4981,25.5369,6334200.0],["2007-12-18",25.6693,25.6693,25.1041,25.1299,6664600.0],["2007-12-19",25.2559,25.2591,25.0298,25.1816,5624000.0],["2007-12-20",25.1816,25.3592,25.1816,25.314,3243400.0],["2007-12-21",25.3431,25.65,25.2979,25.4303,5547000.0],["2007-12-24",25.5175,25.6209,25.285,25.3431,1581000.0],["2007-12-26",25.1945,25.5757,25.1945,25.5143,1757200.0],["2007-12-27",25.4077,25.5983,25.3043,25.3593,2143800.0],["2007-12-28",25.2559,25.5466,25.2559,25.4335,1836800.0],["2007-12-31",25.3334,25.5627,25.1816,25.1816,2375000.0],["2008-01-02",25.1945,25.3076,24.8263,24.9813,4151800.0],["2008-01-03",25.0136,25.3657,24.9813,25.159,3275800.0],["2008-01-04",24.9975,25.5983,24.9975,25.4465,6706200.0],["2008-01-07",25.5853,25.8761,25.5853,25.8308,6082200.0],["2008-01-08",25.8405,26.3573,25.6015,25.8341,8614400.0],["2008-01-09",25.7921,26.4801,25.7921,26.1571,7698600.0],["2008-01-10",26.0117,26.367,26.0117,26.1313,5372400.0],["2008-01-11",25.9439,25.9891,25.5757,25.65,8826800.0],["2008-01-14",25.8212,25.8728,25.6241,25.637,4767200.0],["2008-01-15",25.3689,25.8567,25.3011,25.4012,8005000.0],["2008-01-16",25.2656,25.8211,25.2656,25.4238,6995800.0],["2008-01-17",25.4465,25.608,24.9167,24.9652,8405400.0],["2008-01-18",25.0847,25.1558,24.4387,24.8715,13300000.0],["2008-01-22",23.6215,24.7197,23.2565,24.2093,12495800.0],["2008-01-23",23.7647,24.5112,23.6965,24.4657,10327000.0],["2008-01-24",24.5079,24.6248,24.1282,24.1671,7645800.0],["2008-01-25",24.3814,24.5015,23.8426,23.9367,7556800.0],["2008-01-28",23.7322,24.2386,23.7322,24.1217,5714000.0],["2008-01-29",24.2451,24.3392,23.9432,24.0308,4790400.0],["2008-01-30",24.112,24.3392,23.6998,23.8556,5965600.0],["2008-01-31",24.3035,25.0597,24.0601,24.8293,11878000.0],["2008-02-01",24.9494,24.9656,24.3911,24.4787,8075000.0],["2008-02-04",24.4852,24.6313,24.1801,24.2386,5376000.0],["2008-02-05",24.3457,24.4138,23.9822,24.3002,7904600.0],["2008-02-06",24.4625,24.6248,24.1185,24.1671,5173800.0],["2008-02-07",24.0698,24.5988,24.0698,24.5437,6742800.0],["2008-02-08",24.4593,24.5209,24.0925,24.1217,4292600.0],["2008-02-11",24.1639,24.5436,24.125,24.5404,4161600.0],["2008-02-12",24.641,24.9007,24.4593,24.9007,4660600.0],["2008-02-13",25.0402,25.0402,24.7579,25.0273,5315400.0],["2008-02-14",25.1181,25.1506,24.7059,24.7351,4330000.0],["2008-02-15",24.6897,24.7936,24.3846,24.4463,5199200.0],["2008-02-19",24.6767,24.7254,24.1964,24.3165,5486400.0],["2008-02-20",24.1542,24.6767,24.1347,24.6735,5499600.0],["2008-02-21",24.7092,24.7416,24.3814,24.3976,4142400.0],["2008-02-22",24.4495,24.7968,24.4203,24.7254,4154200.0],["2008-02-25",24.7871,25.0402,24.7059,25.0337,3851400.0],["2008-02-26",24.8747,25.0922,24.7222,24.9851,5210800.0],["2008-02-27",24.8844,25.2187,24.8844,25.1473,5397600.0],["2008-02-28",25.0175,25.209,24.9623,25.063,4490800.0],["2008-02-29",24.8358,25.183,24.667,24.6962,3909600.0],["2008-03-03",24.7157,24.9461,24.6637,24.9396,3277000.0],["2008-03-04",24.667,25.0208,24.667,24.9721,5967800.0],["2008-03-05",25.1441,25.1441,24.6313,24.8715,4637200.0],["2008-03-06",24.8001,24.8617,24.5469,24.5696,6212800.0],["2008-03-07",24.4885,24.5956,24.1996,24.3067,5497800.0],["2008-03-10",24.2807,24.6637,24.2807,24.4041,5614200.0],["2008-03-11",24.693,24.8065,24.4073,24.8033,5102200.0],["2008-03-12",24.8974,25.0273,24.7676,24.8065,3559000.0],["2008-03-13",24.5144,25.1441,24.5144,25.0305,5324800.0],["2008-03-14",25.2187,25.2187,24.4852,24.7579,7629800.0],["2008-03-17",24.2223,25.0078,24.2223,24.8812,7001600.0],["2008-03-18",25.011,25.196,24.8001,25.1895,5408000.0],["2008-03-19",25.3486,25.42,25.0824,25.0824,4983000.0],["2008-03-20",25.1149,25.2058,24.9429,25.1538,5673000.0],["2008-03-24",25.2058,25.2869,25.0337,25.1928,4187000.0],["2008-03-25",25.2512,25.4557,25.0273,25.3453,4642400.0],["2008-03-26",25.3388,25.381,25.0922,25.1733,4261400.0],["2008-03-27",25.2772,25.3388,25.0662,25.2187,4563600.0],["2008-03-28",25.3973,25.4784,25.2837,25.3551,3568200.0],["2008-03-31",25.2966,25.3713,25.0045,25.2869,5186200.0],["2008-04-01",25.4135,25.4687,25.1993,25.4427,5707800.0],["2008-04-02",25.4232,25.5595,25.2187,25.2382,6451400.0],["2008-04-03",25.2837,25.3616,25.1798,25.2837,3911400.0],["2008-04-04",25.2739,25.7705,25.2382,25.605,5369400.0],["2008-04-07",25.7413,25.7413,25.2447,25.4297,5169000.0],["2008-04-08",25.3194,25.5044,25.2674,25.446,3378800.0],["2008-04-09",25.4784,25.6245,25.3486,25.5238,3697000.0],["2008-04-10",25.4751,25.7251,25.4394,25.553,5086200.0],["2008-04-11",25.3161,25.6374,25.2707,25.3161,3793000.0],["2008-04-14",25.3161,25.5141,25.2966,25.4524,3267000.0],["2008-04-15",25.5206,25.5206,25.222,25.4167,3740800.0],["2008-04-16",25.5823,25.5823,25.3323,25.4102,5998600.0],["2008-04-17",25.42,25.5271,25.1993,25.2187,4335800.0],["2008-04-18",25.5888,25.5888,25.0565,25.1246,6704600.0],["2008-04-21",25.1149,25.2123,25.0727,25.1409,5113200.0],["2008-04-22",25.2126,25.2224,24.795,24.9712,4355800.0],["2008-04-23",25.1148,25.1148,24.782,24.9288,4497400.0],["2008-04-24",24.9125,25.1702,24.7461,24.9288,5538400.0],["2008-04-25",25.1245,25.1245,24.7461,24.8277,5179000.0],["2008-04-28",24.782,24.9614,24.7461,24.8048,6174000.0],["2008-04-29",24.795,25.1474,24.7233,24.7233,5941200.0],["2008-04-30",24.0218,24.2078,22.9713,23.0659,25013000.0],["2008-05-01",23.4509,23.8881,23.2747,23.738,14816000.0],["2008-05-02",23.9174,24.1262,23.6531,24.0381,12315000.0],["2008-05-05",24.0512,24.0512,23.8293,23.8913,5307000.0],["2008-05-06",23.8359,23.999,23.6793,23.937,5295000.0],["2008-05-07",23.937,23.9827,23.4378,23.4443,8445000.0],["2008-05-08",23.5161,23.6173,23.2812,23.3889,7469600.0],["2008-05-09",23.2519,23.3693,23.1931,23.2323,7500200.0],["2008-05-12",23.2453,23.3563,23.0822,23.167,6306600.0],["2008-05-13",23.1801,23.3204,23.0692,23.1018,9324600.0],["2008-05-14",23.1605,23.415,23.1018,23.3595,8330800.0],["2008-05-15",23.4183,23.5879,23.2519,23.5879,9032800.0],["2008-05-16",23.6205,23.7673,23.49,23.6532,6690200.0],["2008-05-19",23.6532,23.7347,23.4476,23.5161,8492600.0],["2008-05-20",23.4476,23.689,23.3432,23.4183,7292800.0],["2008-05-21",23.4182,23.6825,23.2877,23.3367,10621800.0],["2008-05-22",23.3236,23.5651,23.2127,23.539,8771400.0],["2008-05-23",23.4509,23.6434,23.4052,23.5357,5084800.0],["2008-05-27",23.5618,23.7804,23.5357,23.6368,6696000.0],["2008-05-28",23.7282,23.8097,23.5814,23.7673,5322000.0],["2008-05-29",23.7706,24.012,23.6531,23.9794,5061800.0],["2008-05-30",24.0022,24.3057,23.937,24.26,12800000.0],["2008-06-02",24.1425,24.2339,23.7151,23.8685,7952000.0],["2008-06-03",23.9044,24.1034,23.813,23.9305,8187800.0],["2008-06-04",23.9044,24.3317,23.751,24.3024,6785200.0],["2008-06-05",24.3807,24.521,24.1164,24.4818,8674000.0],["2008-06-06",24.3285,24.3285,23.6956,23.7151,7465400.0],["2008-06-09",23.813,23.8293,23.5748,23.7836,5067200.0],["2008-06-10",23.5846,24.4688,23.5846,24.2502,6730800.0],["2008-06-11",24.1425,24.3252,23.9957,24.0773,5101200.0],["2008-06-12",24.0773,24.2795,23.8358,23.9305,4629600.0],["2008-06-13",23.9598,23.999,23.5585,23.9141,4909000.0],["2008-06-16",23.8065,23.8195,23.49,23.7641,4273000.0],["2008-06-17",23.8359,23.8685,23.5912,23.6173,4676600.0],["2008-06-18",23.4998,23.7836,23.3432,23.3954,4925000.0],["2008-06-19",23.34,23.5422,23.2388,23.3465,6933200.0],["2008-06-20",23.3236,23.3236,22.557,22.7103,10807400.0],["2008-06-23",22.7657,22.7657,22.4167,22.4591,9214800.0],["2008-06-24",22.3808,22.4558,22.2568,22.3286,9330400.0],["2008-06-25",22.3677,22.8799,22.2731,22.7331,7256000.0],["2008-06-26",22.5145,22.8636,22.4036,22.5798,8795400.0],["2008-06-27",22.5602,22.7038,22.1883,22.2535,6826200.0],["2008-06-30",22.3318,22.9452,22.2535,22.5439,8218000.0],["2008-07-01",22.3253,22.645,22.1915,22.6418,6148200.0],["2008-07-02",22.7364,22.7462,22.4787,22.5211,5440200.0],["2008-07-03",22.6646,23.0235,22.5928,22.9517,3819000.0],["2008-07-07",23.0039,23.2421,22.3938,22.694,8658200.0],["2008-07-08",22.707,22.8636,22.5928,22.7984,7330200.0],["2008-07-09",22.8604,23.1475,22.7038,22.9387,4891200.0],["2008-07-10",22.9648,23.092,22.6059,22.7951,5202400.0],["2008-07-11",22.5961,22.7821,22.3873,22.5733,5562400.0],["2008-07-14",22.6157,22.8538,22.3547,22.4982,5401600.0],["2008-07-15",22.1296,22.7788,21.601,22.5341,18791200.0],["2008-07-16",22.5178,22.6744,22.309,22.5602,8726600.0],["2008-07-17",22.6189,22.8604,22.185,22.7396,7107600.0],["2008-07-18",22.7886,22.7886,22.4134,22.4591,6401400.0],["2008-07-21",22.4525,22.5178,22.2372,22.3775,3508400.0],["2008-07-22",22.3906,23.024,22.3906,23.001,6542400.0],["2008-07-23",23.0929,23.1684,22.9387,23.0076,5792600.0],["2008-07-24",22.9223,23.1388,22.8107,22.9682,5286000.0],["2008-07-25",23.0667,23.2275,22.6236,22.709,5200200.0],["2008-07-28",22.7451,22.8632,22.4989,22.4989,4475200.0],["2008-07-29",23.3653,24.4942,23.3653,24.3334,13710200.0],["2008-07-30",24.5139,24.7206,24.317,24.6025,8878000.0],["2008-07-31",24.5106,24.6681,24.2152,24.3728,6710200.0],["2008-08-01",24.5467,24.5697,24.212,24.4285,6107400.0],["2008-08-04",24.4449,24.7075,24.3563,24.5828,5802200.0],["2008-08-05",24.6779,25.0028,24.6123,24.888,9203200.0],["2008-08-06",24.8453,25.0192,24.4056,24.9799,6614000.0],["2008-08-07",24.8256,25.1046,24.6747,24.8617,6079000.0],["2008-08-08",24.8683,25.7871,24.6582,25.6854,9334200.0],["2008-08-11",25.6624,25.7117,25.3408,25.5476,5805400.0],["2008-08-12",25.4327,25.7379,25.3835,25.5771,4090000.0],["2008-08-13",25.6263,25.7346,25.1735,25.3933,3670000.0],["2008-08-14",25.18,25.5574,25.121,25.436,4528200.0],["2008-08-15",25.5279,25.9118,25.2719,25.7346,5791600.0],["2008-08-18",25.7412,25.7642,25.308,25.5148,4874800.0],["2008-08-19",25.459,25.7248,25.285,25.3769,4665600.0],["2008-08-20",25.3212,25.4327,24.97,25.1013,6788800.0],["2008-08-21",25.0225,25.0783,24.8289,25.0258,4228400.0],["2008-08-22",25.075,25.3901,25.0553,25.354,3160800.0],["2008-08-25",25.2063,25.3375,24.8847,24.9339,3065000.0],["2008-08-26",24.97,25.0389,24.7108,24.8945,3341800.0],["2008-08-27",24.8355,25.052,24.6976,25.0159,2379400.0],["2008-08-28",25.1144,25.2686,24.8912,25.2063,3199200.0],["2008-08-29",25.1078,25.2982,24.9503,24.9503,3070800.0],["2008-09-02",25.1308,25.459,25.0652,25.1768,4082000.0],["2008-09-03",24.9634,25.4393,24.9634,25.2883,5908000.0],["2008-09-04",25.2194,25.4918,25.0389,25.0881,6581200.0],["2008-09-05",25.0947,25.3376,24.8847,25.2916,6101800.0],["2008-09-08",25.459,26.0529,25.3704,26.007,7849200.0],["2008-09-09",26.0464,26.1055,25.7839,25.7904,7191000.0],["2008-09-10",25.8626,26.0792,25.6198,25.6624,6252600.0],["2008-09-11",25.5443,26.0956,25.3507,26.0956,7594000.0],["2008-09-12",25.9053,26.2498,25.9053,26.2498,6894400.0],["2008-09-15",25.5837,26.4139,25.5837,25.6559,8569200.0],["2008-09-16",25.3769,25.9282,25.3408,25.7609,9813600.0],["2008-09-17",25.3868,25.6231,24.947,25.0586,10422000.0],["2008-09-18",25.1505,25.4787,24.4613,25.2292,12411600.0],["2008-09-19",25.2883,25.6427,24.5729,24.8453,11386200.0],["2008-09-22",24.632,24.9372,24.0347,24.1201,5120600.0],["2008-09-23",24.1168,24.6484,23.9658,24.1693,6069800.0],["2008-09-24",24.294,24.6156,23.9166,24.55,4945600.0],["2008-09-25",24.6189,25.1308,24.5893,24.9405,7383200.0],["2008-09-26",24.6911,25.3769,24.6911,25.2883,5476800.0],["2008-09-29",25.0717,25.4852,24.3465,24.504,9029200.0],["2008-09-30",24.6681,24.7994,24.3334,24.7272,7704200.0],["2008-10-01",24.5861,25.0619,24.5729,25.0455,4906800.0],["2008-10-02",24.9405,25.4229,24.5073,25.1899,10684600.0],["2008-10-03",25.4787,25.4787,24.7337,24.7764,8116200.0],["2008-10-06",24.4318,24.6812,23.3358,23.8346,11244000.0],["2008-10-07",24.248,24.3629,23.4309,23.513,11646400.0],["2008-10-08",22.7549,23.4112,22.2069,22.2692,16983400.0],["2008-10-09",22.3414,22.4169,20.8483,20.8483,11007000.0],["2008-10-10",20.0837,21.0714,18.8399,19.936,20202200.0],["2008-10-13",20.5923,22.0854,20.4085,22.0297,11127200.0],["2008-10-14",22.5613,22.6433,20.5562,21.0025,13569000.0],["2008-10-15",20.6547,20.7564,19.6899,19.8769,9371600.0],["2008-10-16",20.0082,20.6743,19.1845,20.5464,12212800.0],["2008-10-17",19.8933,21.1141,19.8933,20.4085,7984800.0],["2008-10-20",20.8778,21.2027,20.4545,21.2027,6597800.0],["2008-10-21",20.9172,21.3241,20.5135,20.635,5335800.0],["2008-10-22",20.3774,20.5524,19.0992,19.4262,10646800.0],["2008-10-23",19.5286,19.882,18.4519,19.2511,11125400.0],["2008-10-24",18.1679,19.0167,18.0358,18.475,8117200.0],["2008-10-27",18.1382,18.9572,17.9532,18.0886,7561400.0],["2008-10-28",18.4024,19.8555,18.3396,19.7895,12468000.0],["2008-10-29",19.8919,20.8595,19.5715,19.8159,12126800.0],["2008-10-30",21.1403,21.6324,20.6647,21.2129,12907600.0],["2008-10-31",21.1469,22.1145,20.4236,20.7274,14387800.0],["2008-11-03",21.3285,21.3285,20.8562,20.9817,7666400.0],["2008-11-04",21.5135,21.9692,21.2592,21.847,7230400.0],["2008-11-05",21.6158,21.7513,20.8661,21.0412,7904200.0],["2008-11-06",20.8926,21.3153,20.1627,20.3443,8843800.0],["2008-11-07",20.5194,20.8133,20.3014,20.8133,6377800.0],["2008-11-10",20.9718,21.3153,20.6449,20.9883,4780400.0],["2008-11-11",20.8728,21.1832,20.1726,20.4467,7028000.0],["2008-11-12",20.0669,20.2254,19.6177,19.6541,7035800.0],["2008-11-13",19.8027,21.0379,19.3568,21.0379,8868400.0],["2008-11-14",20.5953,21.4672,20.4038,20.4963,8332000.0],["2008-11-17",20.2816,21.279,20.2816,20.5028,6938200.0],["2008-11-18",20.5029,21.1997,20.1462,21.1535,9638800.0],["2008-11-19",21.137,21.5399,20.8034,20.8034,9961400.0],["2008-11-20",20.5821,21.1766,19.8291,19.981,12410800.0],["2008-11-21",20.4104,20.8067,19.5682,20.6911,13177600.0],["2008-11-24",20.7473,21.4441,20.5854,21.1006,10444400.0],["2008-11-25",21.1832,21.5333,20.3906,20.7208,9341200.0],["2008-11-26",20.3443,20.9916,20.1462,20.9685,6487400.0],["2008-11-28",20.9124,21.5729,20.9124,21.4903,3690400.0],["2008-12-01",20.9983,21.1766,20.2386,20.2882,7131600.0],["2008-12-02",20.6284,20.7373,19.9579,20.6911,7199000.0],["2008-12-03",20.2783,21.0544,19.9018,21.0181,6291400.0],["2008-12-04",20.8199,21.0412,20.1396,20.3972,6221800.0],["2008-12-05",20.1032,20.886,19.7928,20.81,7937800.0],["2008-12-08",21.137,21.2592,20.0735,20.2717,8576000.0],["2008-12-09",20.1891,20.5326,19.7201,19.8093,7801400.0],["2008-12-10",20.024,20.057,19.3304,19.5418,7205200.0],["2008-12-11",19.6144,19.8126,19.1289,19.3403,8894400.0],["2008-12-12",18.868,19.631,18.868,19.5583,7036200.0],["2008-12-15",19.7069,19.8489,19.2941,19.6177,5970400.0],["2008-12-16",19.621,20.7109,19.6012,20.6812,9460600.0],["2008-12-17",20.4269,20.7572,20.341,20.5359,6604400.0],["2008-12-18",20.7076,21.4672,20.6482,21.1105,10490000.0],["2008-12-19",21.4144,21.6885,21.1403,21.4672,11334200.0],["2008-12-22",21.6621,21.8966,21.388,21.8437,6930000.0],["2008-12-23",21.9098,22.1178,21.6158,21.7479,7869600.0],["2008-12-24",21.9131,22.3721,21.7975,22.3325,3317400.0],["2008-12-26",22.4052,22.5769,22.1905,22.491,5504000.0],["2008-12-29",22.4514,22.5175,21.9098,22.2566,6049400.0],["2008-12-30",22.4514,22.6793,22.2599,22.4646,5864800.0],["2008-12-31",22.4712,22.752,22.3655,22.6364,7437400.0],["2009-01-02",22.6132,23.0228,22.3589,22.894,6090600.0],["2009-01-05",22.818,22.8676,22.3061,22.4679,7160800.0],["2009-01-06",22.4646,22.709,21.9032,21.9626,9178400.0],["2009-01-07",21.748,21.9494,21.6588,21.7711,6319000.0],["2009-01-08",21.7215,21.8669,21.4012,21.6456,7237800.0],["2009-01-09",21.5927,21.7909,21.3847,21.4342,6939800.0],["2009-01-12",21.5267,21.7513,21.4012,21.6621,6264000.0],["2009-01-13",21.6819,21.8206,21.1337,21.2856,7967000.0],["2009-01-14",21.1766,21.2195,20.5425,20.7473,7007600.0],["2009-01-15",20.7208,20.8893,20.3674,20.8265,6604400.0],["2009-01-16",21.0445,21.0973,20.6217,20.985,8621800.0],["2009-01-20",20.9586,21.2394,20.6416,20.6614,8358400.0],["2009-01-21",20.81,20.9949,20.4632,20.9487,6846800.0],["2009-01-22",20.7892,20.9354,20.387,20.7958,7801600.0],["2009-01-23",20.5698,20.6529,20.1411,20.5,7613200.0],["2009-01-26",20.5,20.7127,20.3305,20.5333,4914200.0],["2009-01-27",20.5997,20.9055,20.5898,20.6795,6133200.0],["2009-01-28",20.8158,21.3841,20.6695,21.2213,8023400.0],["2009-01-29",21.4373,22.2682,21.414,21.6766,10304400.0],["2009-01-30",21.7829,21.9225,21.5004,21.6167,9636600.0],["2009-02-02",21.4439,21.6699,21.075,21.3841,6558400.0],["2009-02-03",21.4838,22.0189,21.3708,21.8561,7202600.0],["2009-02-04",21.9624,22.2283,21.1814,21.291,8991200.0],["2009-02-05",21.2013,21.527,20.9155,21.4107,8184200.0],["2009-02-06",21.4672,21.9059,21.4107,21.8228,5313600.0],["2009-02-09",21.7431,21.9325,21.1448,21.321,7440800.0],["2009-02-10",21.2478,21.4905,20.6695,20.8191,6832000.0],["2009-02-11",20.9454,21.0285,20.6961,20.9055,4242200.0],["2009-02-12",20.8357,21.0418,20.5033,21.0418,4379200.0],["2009-02-13",21.0152,21.3243,20.8922,20.9819,5013600.0],["2009-02-17",20.7393,20.7659,20.1411,20.3073,6260400.0],["2009-02-18",20.4468,20.5233,20.1078,20.2375,5025200.0],["2009-02-19",20.3671,20.52,20.0945,20.181,4831800.0],["2009-02-20",19.9782,20.1876,19.6891,19.7688,9235600.0],["2009-02-23",19.7788,19.9716,19.3933,19.4099,6735800.0],["2009-02-24",19.5295,19.8685,19.3866,19.7821,6594200.0],["2009-02-25",19.719,19.8287,19.4498,19.5628,6509000.0],["2009-02-26",19.6492,19.9417,19.5262,19.7223,8933000.0],["2009-02-27",19.5661,20.2674,19.3667,20.0015,9568400.0],["2009-03-02",19.7722,19.7888,19.2902,19.3235,8626600.0],["2009-03-03",19.4132,19.5428,18.9446,19.0509,7474400.0],["2009-03-04",19.2371,19.7522,18.9845,19.4764,7195200.0],["2009-03-05",19.1241,19.2769,18.466,18.6222,7896400.0],["2009-03-06",18.6853,19.0476,18.2134,18.6288,9560000.0],["2009-03-09",18.4361,18.5491,18.117,18.2965,8615000.0],["2009-03-10",18.5424,18.579,18.2499,18.559,9061200.0],["2009-03-11",18.6455,18.9446,18.5657,18.7385,5569200.0],["2009-03-12",18.6887,18.8183,18.3862,18.7817,9433400.0],["2009-03-13",18.9014,19.2105,18.6986,19.1506,6373400.0],["2009-03-16",19.3235,19.4531,19.0077,19.0509,6898400.0],["2009-03-17",19.031,19.6193,19.0177,19.5794,5401000.0],["2009-03-18",19.4996,19.5162,19.0742,19.1905,7761400.0],["2009-03-19",19.2769,19.3534,18.9811,19.0476,6654200.0],["2009-03-20",19.0675,19.4597,19.0609,19.0675,7520800.0],["2009-03-23",19.3334,19.7157,19.1905,19.7123,5760000.0],["2009-03-24",19.5362,19.7921,19.4265,19.4331,6087800.0],["2009-03-25",19.6126,19.8552,19.4431,19.6857,6344000.0],["2009-03-26",19.8087,20.058,19.5495,20.038,8249600.0],["2009-03-27",19.8021,20.0148,19.6425,19.7788,4654600.0],["2009-03-30",19.6093,19.6459,19.2437,19.5395,5664200.0],["2009-03-31",19.6292,19.8719,19.4697,19.6026,5539200.0],["2009-04-01",19.3201,19.6292,18.9446,19.5428,10762400.0],["2009-04-02",19.6592,20.5565,19.6592,20.3505,11422400.0],["2009-04-03",20.4169,20.4435,19.8752,20.0879,7900400.0],["2009-04-06",20.0115,20.3438,19.9483,20.3106,5404600.0],["2009-04-07",20.0945,20.2275,19.9217,20.0513,5179600.0],["2009-04-08",20.0713,20.2474,19.8586,20.1477,6959600.0],["2009-04-09",20.2208,20.3671,19.5628,19.8752,8280600.0],["2009-04-13",19.8719,19.8719,19.36,19.4398,7106400.0],["2009-04-14",19.4265,19.4298,19.0011,19.041,7471600.0],["2009-04-15",18.9944,19.2936,18.9944,19.2869,7496000.0],["2009-04-16",19.4066,19.7821,19.3301,19.6824,8947600.0],["2009-04-17",19.7555,20.3804,19.5827,20.2142,9646600.0],["2009-04-20",20.1411,20.3172,20.0181,20.1012,6097000.0],["2009-04-21",19.9948,20.3837,19.9749,20.1411,5864000.0],["2009-04-22",20.1076,20.1578,19.7963,19.8297,7943800.0],["2009-04-23",19.7728,19.9101,19.5418,19.7427,6511000.0],["2009-04-24",19.8498,19.9435,19.5552,19.8063,5394600.0],["2009-04-27",19.7795,20.1545,19.6824,19.8766,6155200.0],["2009-04-28",19.8331,19.9837,19.6288,19.746,4782200.0],["2009-04-29",19.8565,20.1076,19.7293,19.9904,7450200.0],["2009-04-30",20.2348,20.2348,19.4782,19.7527,11936200.0],["2009-05-01",19.7929,20.7504,19.6958,20.5562,14063000.0],["2009-05-04",20.6935,20.9245,20.5863,20.8475,8247400.0],["2009-05-05",20.9513,20.9513,20.429,20.6098,8345800.0],["2009-05-06",20.8006,20.8575,20.3721,20.5395,8936400.0],["2009-05-07",20.6567,20.8073,20.4926,20.7136,9419400.0],["2009-05-08",20.8709,20.9078,20.4591,20.6968,6750400.0],["2009-05-11",20.496,20.8877,20.4223,20.8207,7236000.0],["2009-05-12",20.8709,21.2894,20.7571,21.2459,9083000.0],["2009-05-13",21.1086,21.5639,20.9245,21.4735,12716800.0],["2009-05-14",21.5104,21.5639,21.1421,21.2392,8056600.0],["2009-05-15",21.2358,21.4334,21.1555,21.2559,6349600.0],["2009-05-18",21.4434,21.5874,21.2827,21.5874,6383200.0],["2009-05-19",21.5003,21.5941,21.3932,21.497,6902400.0],["2009-05-20",21.3463,21.5572,21.1789,21.3932,9370800.0],["2009-05-21",21.1588,21.3999,21.0082,21.3932,7062800.0],["2009-05-22",21.3932,21.6409,21.2894,21.4635,6333000.0],["2009-05-26",21.3664,21.7347,21.2794,21.6811,7397000.0],["2009-05-27",21.6443,21.6811,21.1923,21.2593,6959800.0],["2009-05-28",21.3195,21.4602,21.0584,21.4166,7615000.0],["2009-05-29",21.4367,22.0829,21.3999,22.0795,9748800.0],["2009-06-01",22.1934,23.2881,22.1934,23.2413,14844800.0],["2009-06-02",23.1408,23.6095,23.1274,23.5158,15511400.0],["2009-06-03",23.3752,23.7334,23.2814,23.7166,13098200.0],["2009-06-04",23.6664,23.8773,23.4856,23.8773,10542800.0],["2009-06-05",23.8606,24.0046,23.6028,23.7367,7664600.0],["2009-06-08",23.5158,23.8807,23.412,23.73,6432600.0],["2009-06-09",23.7334,23.7367,23.4254,23.4923,6111000.0],["2009-06-10",23.4856,23.7033,23.4187,23.5559,8693400.0],["2009-06-11",23.5526,23.8338,23.499,23.5225,5168400.0],["2009-06-12",23.422,24.105,23.3651,23.8974,6137200.0],["2009-06-15",23.71,23.71,23.3551,23.422,5656000.0],["2009-06-16",23.5359,23.5359,22.873,22.9667,9194400.0],["2009-06-17",22.9433,23.4321,22.9332,23.2747,5595200.0],["2009-06-18",23.3383,23.797,23.2446,23.7066,5114000.0],["2009-06-19",23.9008,23.9979,23.5024,23.6263,8596400.0],["2009-06-22",23.4321,23.8238,23.422,23.6196,4858800.0],["2009-06-23",23.6329,23.7033,23.3952,23.5559,4324400.0],["2009-06-24",23.6832,23.7233,23.3752,23.499,5642200.0],["2009-06-25",23.4589,24.018,23.3183,23.9175,6864600.0],["2009-06-26",23.8506,24.1686,23.8104,24.0247,5538600.0],["2009-06-29",24.028,24.269,23.9309,24.018,5767200.0],["2009-06-30",23.9242,24.0682,23.4689,23.6832,7424200.0],["2009-07-01",23.7468,24.2322,23.7468,24.1519,5827400.0],["2009-07-02",24.0012,24.2523,23.9209,24.1318,5853200.0],["2009-07-06",24.1653,24.9386,23.9644,24.9018,10624800.0],["2009-07-07",24.8683,24.8683,24.4097,24.48,7122000.0],["2009-07-08",24.413,24.6507,24.3394,24.5536,6205400.0],["2009-07-09",24.6809,24.7311,24.3896,24.4599,4157600.0],["2009-07-10",24.3862,24.3862,23.7669,23.8472,8419400.0],["2009-07-13",23.8874,24.5201,23.8606,24.3862,5881000.0],["2009-07-14",24.4431,24.5603,24.3293,24.5536,3790600.0],["2009-07-15",24.7746,24.7746,24.4063,24.4733,6244200.0],["2009-07-16",24.3628,24.8215,24.3628,24.6206,4793800.0],["2009-07-17",24.6407,24.7712,24.5235,24.6139,4821400.0],["2009-07-20",24.6876,24.7244,24.3293,24.5838,4901000.0],["2009-07-21",24.7411,24.9186,24.4566,24.7076,5915000.0],["2009-07-22",24.7312,25.0175,24.6538,24.7346,6398400.0],["2009-07-23",24.748,25.3476,24.6908,25.1185,5858400.0],["2009-07-24",25.0781,25.3408,25.0646,25.2937,4331200.0],["2009-07-27",25.3408,25.3476,25.1286,25.2937,4093000.0],["2009-07-28",25.2061,25.4217,25.2061,25.3846,3867600.0],["2009-07-29",25.2263,25.5968,25.1589,25.5463,4886600.0],["2009-07-30",24.9905,25.0242,23.9431,24.1923,23081800.0],["2009-07-31",24.3271,24.6032,23.9566,24.3978,9985400.0],["2009-08-03",24.4651,24.4651,24.061,24.2934,9429600.0],["2009-08-04",24.2833,24.4887,24.2395,24.3203,5950800.0],["2009-08-05",24.3439,24.3439,23.9768,24.1149,5519800.0],["2009-08-06",24.1452,24.1587,23.9195,24.0812,5720600.0],["2009-08-07",24.1351,24.2833,23.8724,23.9195,5716800.0],["2009-08-10",23.8825,24.034,23.7511,24.0138,5451600.0],["2009-08-11",24.0071,24.3102,23.9465,24.1721,5185000.0],["2009-08-12",24.1182,24.391,23.97,24.189,5017400.0],["2009-08-13",24.1721,24.2732,23.9128,24.2597,3523000.0],["2009-08-14",24.2967,24.3776,23.9835,24.1654,3252200.0],["2009-08-17",23.8757,24.0745,23.8151,24.0273,3826600.0],["2009-08-18",24.0239,24.0542,23.8151,24.0037,2967400.0],["2009-08-19",23.869,24.2967,23.8218,24.2395,3865000.0],["2009-08-20",24.2294,24.5628,24.0947,24.5089,5105600.0],["2009-08-21",24.6874,24.7952,24.4786,24.6403,5911200.0],["2009-08-24",24.6841,24.748,24.3675,24.5258,3456600.0],["2009-08-25",24.5695,24.7278,24.4618,24.6167,4257200.0],["2009-08-26",24.6066,24.7514,24.4887,24.6874,3808400.0],["2009-08-27",24.7245,24.7481,24.519,24.6639,3550200.0],["2009-08-28",24.6504,24.8255,24.4752,24.5056,3375000.0],["2009-08-31",24.4045,24.6807,24.3708,24.4854,3920800.0],["2009-09-01",24.3843,24.5022,24.1048,24.1755,4819600.0],["2009-09-02",24.1519,24.3304,24.0037,24.2496,3995800.0],["2009-09-03",24.3439,24.3439,23.7275,23.97,6738000.0],["2009-09-04",23.9397,23.9633,23.8118,23.9397,3965000.0],["2009-09-08",24.061,24.2193,23.9801,24.0778,4430000.0],["2009-09-09",24.0677,24.2765,23.7848,24.2631,5466400.0],["2009-09-10",24.3035,24.6639,24.2294,24.6639,8159000.0],["2009-09-11",25.0074,25.4924,25.0074,25.3375,9739400.0],["2009-09-14",25.1152,25.4183,25.0579,25.2768,7033800.0],["2009-09-15",25.2937,25.2937,25.0444,25.0747,5164800.0],["2009-09-16",25.132,25.4553,25.0579,25.4318,5084400.0],["2009-09-17",25.4385,25.6844,25.3071,25.3476,4281000.0],["2009-09-18",25.4957,25.8123,25.4621,25.6305,8068600.0],["2009-09-21",25.6002,25.6709,25.4217,25.4957,2862600.0],["2009-09-22",25.489,25.5665,25.3442,25.4823,5748400.0],["2009-09-23",25.4284,26.0818,25.4284,25.718,5430000.0],["2009-09-24",25.7382,26.0178,25.6271,25.7248,4650600.0],["2009-09-25",25.7214,25.9976,25.6641,25.7652,4824800.0],["2009-09-28",25.8898,25.9605,25.6978,25.7248,3635800.0],["2009-09-29",25.7652,25.9066,25.5294,25.782,5111800.0],["2009-09-30",25.7854,25.8326,25.5698,25.6911,5721200.0],["2009-10-01",25.7989,25.7989,25.4149,25.5362,6378800.0],["2009-10-02",25.4419,25.9807,25.3274,25.8797,6175800.0],["2009-10-05",25.8763,25.9538,25.4823,25.8864,6034800.0],["2009-10-06",25.9774,26.3108,25.9605,26.2434,4391200.0],["2009-10-07",26.1559,26.2131,26.0245,26.1896,3057000.0],["2009-10-08",26.3142,26.6173,26.2098,26.5095,4960000.0],["2009-10-09",26.5533,26.5567,26.3714,26.5095,3933200.0],["2009-10-12",26.6139,26.9507,26.4455,26.816,4450200.0],["2009-10-13",26.7756,26.7756,26.3647,26.4927,4809600.0],["2009-10-14",26.6173,26.6173,26.3411,26.4927,5493200.0],["2009-10-15",26.4489,26.5803,26.3411,26.5297,5157200.0],["2009-10-16",26.4489,26.8396,26.3883,26.6948,4797800.0],["2009-10-19",26.688,26.8396,26.4624,26.7655,4479800.0],["2009-10-20",26.7385,27.0821,26.6004,26.7554,4260200.0],["2009-10-21",26.7352,26.9945,26.5466,26.5803,4405000.0],["2009-10-22",26.5599,26.9562,26.4956,26.8851,5971600.0],["2009-10-23",26.9731,27.0273,26.2246,26.3228,6374000.0],["2009-10-26",26.3906,26.6141,26.14,26.2212,5445000.0],["2009-10-27",26.1975,26.5362,26.1603,26.3669,5342800.0],["2009-10-28",26.3906,26.6547,26.1636,26.3093,6507400.0],["2009-10-29",26.0282,26.9155,25.764,26.736,8522400.0],["2009-10-30",26.7496,27.1289,26.4448,26.6311,9892600.0],["2009-11-02",26.7259,26.9257,26.377,26.6548,6205000.0],["2009-11-03",26.5735,26.6378,26.1671,26.2653,6450400.0],["2009-11-04",26.3059,26.7631,26.2246,26.5294,5717600.0],["2009-11-05",26.6175,26.9765,26.4854,26.9596,4308200.0],["2009-11-06",26.8512,27.1967,26.7868,27.051,4932800.0],["2009-11-09",27.1086,27.5387,26.8072,27.5116,6299400.0],["2009-11-10",27.4913,27.786,27.3762,27.5929,4930600.0],["2009-11-11",27.7182,27.7995,27.5252,27.6776,4315800.0],["2009-11-12",27.6336,27.7555,27.217,27.2644,6447600.0],["2009-11-13",27.3355,27.6607,27.3355,27.5997,5465800.0],["2009-11-16",27.7216,27.9485,27.6573,27.9079,3756200.0],["2009-11-17",27.8944,28.0739,27.7894,28.0569,4297400.0],["2009-11-18",27.9824,29.5979,27.8131,29.0831,27909800.0],["2009-11-19",28.7885,28.7885,28.3075,28.592,10827800.0],["2009-11-20",28.4904,28.7953,28.4092,28.4396,8190400.0],["2009-11-23",28.6598,28.8223,28.5717,28.6428,4478200.0],["2009-11-24",28.7648,28.8359,28.4498,28.8088,4345600.0],["2009-11-25",28.8833,28.9511,28.5751,28.6056,3835000.0],["2009-11-27",28.2297,28.504,27.8063,28.3245,2629200.0],["2009-11-30",28.3414,28.6801,28.1585,28.5141,5738200.0],["2009-12-01",28.5141,29.1238,28.5006,29.0425,6139800.0],["2009-12-02",29.0832,29.327,28.907,29.2356,6133000.0],["2009-12-03",29.2864,29.388,28.9544,29.0086,4573800.0],["2009-12-04",29.134,29.3744,28.7038,28.8596,4195400.0],["2009-12-07",28.5142,28.6462,27.8266,28.1043,8540800.0],["2009-12-08",27.9689,27.9824,27.6979,27.7724,6224600.0],["2009-12-09",27.8198,28.1856,27.8198,27.9418,6148200.0],["2009-12-10",28.0908,28.2093,27.9892,28.0501,4766400.0],["2009-12-11",28.1721,28.6632,28.0772,28.4227,4226800.0],["2009-12-14",28.5649,28.7445,28.4633,28.6158,3478800.0],["2009-12-15",28.5853,28.6767,28.3211,28.6192,4503800.0],["2009-12-16",28.6835,28.802,28.5616,28.6598,4721600.0],["2009-12-17",28.5006,28.5243,27.9418,28.0705,4363600.0],["2009-12-18",28.1043,28.1077,27.4337,27.9824,8689200.0],["2009-12-21",28.0366,28.3888,28.023,28.189,4686200.0],["2009-12-22",28.1822,28.355,28.0569,28.1924,3145400.0],["2009-12-23",28.2161,28.3414,28.128,28.2601,3231600.0],["2009-12-24",28.2364,28.3347,28.0773,28.1619,1893000.0],["2009-12-28",28.2601,28.2601,27.9485,28.0942,5156400.0],["2009-12-29",28.0772,28.233,28.0366,28.0637,3511200.0],["2009-12-30",27.9993,28.189,27.9418,28.0603,3206000.0],["2009-12-31",28.0908,28.1348,27.8131,27.8232,2650600.0],["2010-01-04",27.9384,28.0705,27.725,28.0603,4874200.0],["2010-01-05",27.979,28.338,27.7589,28.2872,5296800.0],["2010-01-06",28.3211,28.3651,27.9079,28.2229,7195200.0],["2010-01-07",28.1314,28.1348,27.8571,28.1111,3752200.0],["2010-01-08",27.1662,27.6573,27.1289,27.6065,8150200.0],["2010-01-11",27.3118,27.5455,26.9291,27.4845,7054200.0],["2010-01-12",26.9697,27.5015,26.9697,27.3254,5733800.0],["2010-01-13",27.2746,27.5692,27.2407,27.4541,4570600.0],["2010-01-14",27.3592,27.427,27.1458,27.2373,5403800.0],["2010-01-15",27.2779,27.5049,26.9528,27.095,7913200.0],["2010-01-19",27.1052,27.3423,27.0239,27.2949,4460400.0],["2010-01-20",27.1357,27.1357,26.5531,26.8275,7762000.0],["2010-01-21",27.3281,27.5734,26.6538,26.9297,9020200.0],["2010-01-22",26.9228,27.6483,26.6878,27.4882,10959000.0],["2010-01-25",27.6313,27.7402,27.1885,27.4065,6220000.0],["2010-01-26",27.1987,27.5052,27.0761,27.3758,5581400.0],["2010-01-27",27.3792,27.5257,27.1306,27.3792,6222200.0],["2010-01-28",27.4882,27.8356,27.134,27.243,8153400.0],["2010-01-29",27.4065,27.5393,27.008,27.2566,6692600.0],["2010-02-01",27.3894,27.3894,26.9126,27.226,6400400.0],["2010-02-02",27.1919,27.6108,27.0693,27.604,5937400.0],["2010-02-03",27.5699,27.6653,27.3962,27.5257,5777600.0],["2010-02-04",27.4031,27.5018,27.1136,27.134,7284000.0],["2010-02-05",27.1238,27.2634,26.5891,26.9944,6091800.0],["2010-02-08",27.0863,27.1749,26.8888,26.9365,3262400.0],["2010-02-09",27.0795,27.4507,26.9399,27.3043,4059600.0],["2010-02-10",27.3418,27.3418,26.9262,27.1851,3793400.0],["2010-02-11",27.0999,27.3792,26.991,27.3588,3524000.0],["2010-02-12",27.2839,27.335,26.9365,27.1306,4864600.0],["2010-02-16",27.2191,27.5155,27.008,27.4576,3914400.0],["2010-02-17",27.5257,27.7164,27.4337,27.6551,3467800.0],["2010-02-18",27.604,28.1762,27.5972,28.0774,4855200.0],["2010-02-19",28.0706,28.0706,27.6653,27.8424,4863000.0],["2010-02-22",27.8765,28.0468,27.7573,27.9548,4043400.0],["2010-02-23",27.9718,28.0944,27.6687,27.8901,4416600.0],["2010-02-24",27.9548,28.2818,27.8765,28.2545,4016000.0],["2010-02-25",27.839,28.3737,27.5427,28.3056,5434400.0],["2010-02-26",28.3976,28.401,28.1013,28.2477,3667400.0],["2010-03-01",28.3431,28.5542,28.2341,28.5372,3972200.0],["2010-03-02",28.6598,28.6939,28.4691,28.5611,5687800.0],["2010-03-03",28.527,28.6973,28.4725,28.5611,3841400.0],["2010-03-04",28.5815,28.8267,28.4589,28.6632,3954800.0],["2010-03-05",28.7381,28.7415,28.4895,28.6802,5870000.0],["2010-03-08",28.6291,28.7041,28.418,28.5917,3466000.0],["2010-03-09",28.4793,28.9255,28.4316,28.779,4540800.0],["2010-03-10",28.8437,28.8505,28.3397,28.4657,5145400.0],["2010-03-11",28.3533,28.636,28.1932,28.636,4436200.0],["2010-03-12",28.5236,28.7109,28.5099,28.6598,4126400.0],["2010-03-15",28.6019,28.762,28.5542,28.7347,3536800.0],["2010-03-16",28.7586,28.8914,28.6394,28.8199,3490600.0],["2010-03-17",28.8573,28.8573,28.5406,28.8233,4796600.0],["2010-03-18",28.7824,28.905,28.5781,28.871,2695800.0],["2010-03-19",28.8948,28.98,28.7075,28.8948,5987200.0],["2010-03-22",28.7347,29.1571,28.7347,28.9323,4573800.0],["2010-03-23",28.9323,29.1434,28.7722,29.0651,4531200.0],["2010-03-24",29.0038,29.0106,28.6394,28.7245,4359600.0],["2010-03-25",28.7688,28.7926,28.3942,28.4078,5516600.0],["2010-03-26",28.435,28.8403,28.435,28.7586,5112200.0],["2010-03-29",28.7279,29.0276,28.6939,28.9425,2998400.0],["2010-03-30",28.922,29.1639,28.8267,29.106,3925800.0],["2010-03-31",29.014,29.1366,28.9391,29.0378,3754600.0],["2010-04-01",29.0685,29.266,29.0413,29.2252,3489200.0],["2010-04-05",29.2865,29.341,29.0821,29.1605,3914400.0],["2010-04-06",29.0481,29.0583,28.7143,28.9255,4068200.0],["2010-04-07",28.8812,29.0685,28.779,28.9868,4380000.0],["2010-04-08",28.9731,29.0344,28.7484,28.7994,4190600.0],["2010-04-09",28.796,28.8641,28.6121,28.7007,5346000.0],["2010-04-12",28.7756,28.8948,28.6666,28.8778,3557000.0],["2010-04-13",28.8744,28.9459,28.6802,28.796,3755000.0],["2010-04-14",28.7415,28.8573,28.5849,28.8267,2644800.0],["2010-04-15",28.796,28.7994,28.4452,28.6939,5188400.0],["2010-04-16",28.6053,28.8607,28.5065,28.6939,5536400.0],["2010-04-19",28.3533,28.6768,28.2715,28.6598,5416000.0],["2010-04-20",28.7211,28.8335,28.5474,28.7926,3439600.0],["2010-04-21",28.8199,28.9221,28.6803,28.8471,4145000.0],["2010-04-22",28.734,28.8917,28.6689,28.782,3404000.0],["2010-04-23",28.7512,28.7512,28.3022,28.5387,6383600.0],["2010-04-26",28.6312,28.9259,28.5558,28.8574,4110600.0],["2010-04-27",28.7203,28.9808,28.6175,28.6483,4482200.0],["2010-04-28",28.7752,29.1796,28.5044,29.1316,6286000.0],["2010-04-29",28.9602,29.4126,28.9122,29.063,6213200.0],["2010-04-30",29.2138,29.2892,28.7957,28.8231,5243600.0],["2010-05-03",28.8917,28.9465,28.6243,28.8814,4227200.0],["2010-05-04",28.734,28.7649,28.3502,28.4016,5942000.0],["2010-05-05",28.4153,28.6723,28.2576,28.3502,5291000.0],["2010-05-06",28.3536,28.6209,27.2466,28.0246,9461800.0],["2010-05-07",27.9663,28.076,27.3151,27.4899,8095800.0],["2010-05-10",28.0349,28.5627,27.9423,28.5078,5709200.0],["2010-05-11",28.3091,28.6209,28.1822,28.3879,5098000.0],["2010-05-12",28.3776,28.6792,28.2611,28.6346,4711400.0],["2010-05-13",28.7923,28.7923,28.4735,28.4907,3443000.0],["2010-05-14",28.5832,28.7032,28.2611,28.3639,5933600.0],["2010-05-17",28.4393,28.8505,28.4084,28.7237,5550400.0],["2010-05-18",28.8197,28.8745,28.4393,28.4975,4739600.0],["2010-05-19",28.3947,28.5284,28.004,28.1548,6132000.0],["2010-05-20",27.7812,27.9835,27.5208,27.5208,6360200.0],["2010-05-21",27.3734,27.4968,26.9758,27.2774,10941400.0],["2010-05-24",27.1541,27.2569,26.897,26.9827,5781800.0],["2010-05-25",26.4378,26.8662,26.2321,26.8456,5927800.0],["2010-05-26",26.9827,27.1232,26.6914,26.7257,8645000.0],["2010-05-27",27.0101,27.1506,26.8251,26.9964,5342000.0],["2010-05-28",26.7771,27.0375,26.736,26.7634,5300600.0],["2010-06-01",26.6537,26.8113,26.3384,26.3658,6696000.0],["2010-06-02",26.4823,26.8148,26.2664,26.8079,9404000.0],["2010-06-03",26.9964,27.0924,26.6777,27.0341,4201000.0],["2010-06-04",26.7291,26.8662,26.4001,26.472,5903800.0],["2010-06-07",26.4618,26.9039,26.4618,26.6091,5416600.0],["2010-06-08",26.6091,27.0376,26.5612,26.993,4894400.0],["2010-06-09",27.017,27.1472,26.873,26.9793,5436600.0],["2010-06-10",27.1369,27.3288,27.1266,27.2363,3870200.0],["2010-06-11",27.0512,27.1438,26.825,27.1266,3579400.0],["2010-06-14",27.1678,27.3837,27.1678,27.1849,3712200.0],["2010-06-15",27.3289,27.7127,27.3083,27.6956,4172200.0],["2010-06-16",27.4797,27.675,27.4797,27.6339,2863400.0],["2010-06-17",27.699,27.7401,27.4762,27.7264,3043600.0],["2010-06-18",27.747,27.8361,27.5962,27.6202,5187800.0],["2010-06-21",27.8121,27.9492,27.7059,27.8155,5114400.0],["2010-06-22",27.8189,28.0863,27.7058,27.7401,5446200.0],["2010-06-23",27.6613,27.7881,27.4351,27.5311,4431200.0],["2010-06-24",27.5208,27.7607,27.3974,27.5276,4429800.0],["2010-06-25",27.5893,27.6202,27.0752,27.0855,9237400.0],["2010-06-28",27.1164,27.2706,26.9244,27.1575,3760200.0],["2010-06-29",26.9724,27.0204,26.5337,26.7325,6413600.0],["2010-06-30",26.736,27.1609,26.64,26.993,7761200.0],["2010-07-01",26.945,27.0684,26.5954,27.0204,7912800.0],["2010-07-02",27.1918,27.1918,26.8662,26.9793,3917800.0],["2010-07-06",27.1438,27.1918,26.7908,26.9964,4166000.0],["2010-07-07",27.1232,27.7573,26.9621,27.7538,5472000.0],["2010-07-08",27.8532,28.1274,27.8018,28.0897,4827200.0],["2010-07-09",28.0212,28.2576,27.9972,28.1548,4259400.0],["2010-07-12",28.0554,28.4393,28.0246,28.3913,6071000.0],["2010-07-13",28.549,28.6141,28.3947,28.4975,4135800.0],["2010-07-14",28.4358,28.5695,28.2679,28.5524,2638200.0],["2010-07-15",28.4976,28.6038,28.2782,28.477,3370600.0],["2010-07-16",28.405,28.525,28.172,28.3879,4734600.0],["2010-07-19",28.4975,28.6483,28.3673,28.4838,3807400.0],["2010-07-20",28.3193,28.7923,28.2988,28.7786,3872000.0],["2010-07-21",28.8266,28.8574,28.3365,28.4564,4568800.0],["2010-07-22",28.6599,28.7531,28.4012,28.4806,5431600.0],["2010-07-23",28.4737,28.8013,28.3771,28.791,3247400.0],["2010-07-26",28.7634,28.9669,28.691,28.8841,2953800.0],["2010-07-27",28.9221,29.2187,28.7324,29.1773,4770200.0],["2010-07-28",29.1773,29.2049,28.8117,28.9255,5583400.0],["2010-07-29",27.2492,27.463,26.4421,26.9456,32939000.0],["2010-07-30",26.8422,27.4147,26.8387,27.2423,17946000.0],["2010-08-02",27.4458,27.4458,26.9387,26.9905,11233600.0],["2010-08-03",26.8698,27.0215,26.7766,26.9525,7014800.0],["2010-08-04",26.9387,27.094,26.9042,26.9249,4265200.0],["2010-08-05",26.9215,26.9663,26.5421,26.6042,6605600.0],["2010-08-06",26.4282,26.549,26.2282,26.3869,7069600.0],["2010-08-09",26.5076,26.5421,26.1558,26.3075,6702600.0],["2010-08-10",26.1489,27.1077,26.1454,26.8939,10654000.0],["2010-08-11",26.6283,26.6835,26.3765,26.3765,5965000.0],["2010-08-12",26.2385,26.6628,26.1799,26.5662,5652800.0],["2010-08-13",26.4696,26.618,26.3179,26.3489,4805400.0],["2010-08-16",26.1834,26.3213,26.0454,26.273,4632400.0],["2010-08-17",26.3662,26.4834,26.2144,26.3696,3880600.0],["2010-08-18",26.3144,26.5904,26.2558,26.4903,3802200.0],["2010-08-19",26.4386,26.5352,26.2592,26.4731,5859000.0],["2010-08-20",26.3593,26.4696,26.1764,26.2247,5389200.0],["2010-08-23",26.2765,26.4145,26.0212,26.0488,4743600.0],["2010-08-24",25.7487,26.1937,25.7487,26.0316,4310400.0],["2010-08-25",25.8798,26.0661,25.8419,25.966,4848600.0],["2010-08-26",26.0799,26.1109,25.4969,25.5211,7080400.0],["2010-08-27",25.5866,25.6867,25.221,25.6108,6941600.0],["2010-08-30",25.5659,25.7384,25.4763,25.4763,4520800.0],["2010-08-31",25.4452,25.8108,25.4211,25.4694,7446600.0],["2010-09-01",25.7798,25.9764,25.6625,25.8419,5829800.0],["2010-09-02",25.8281,25.904,25.7005,25.8108,5507000.0],["2010-09-03",25.8729,25.9523,25.5659,25.8177,7356800.0],["2010-09-07",25.766,26.1282,25.7004,25.7867,7220000.0],["2010-09-08",25.8591,25.8695,25.5832,25.728,5151400.0],["2010-09-09",25.8867,25.9419,25.6591,25.7177,4286000.0],["2010-09-10",25.7798,26.0074,25.7625,25.9316,7164200.0],["2010-09-13",26.0419,26.073,25.835,25.8867,4388000.0],["2010-09-14",25.8798,26.142,25.8798,26.0178,5886600.0],["2010-09-15",26.0212,26.4041,25.9143,26.3075,5240800.0],["2010-09-16",26.3248,26.4145,26.1282,26.4145,5804200.0],["2010-09-17",26.4489,26.7076,26.4489,26.6869,9000400.0],["2010-09-20",26.6214,27.0595,26.6111,26.9905,6515400.0],["2010-09-21",26.956,27.2492,26.8629,27.094,8600200.0],["2010-09-22",27.0767,27.2009,27.0284,27.0595,5327400.0],["2010-09-23",26.8836,27.0526,26.7801,26.9249,5026800.0],["2010-09-24",27.125,27.2457,26.9491,27.0836,5762800.0],["2010-09-27",26.9905,27.3147,26.9525,27.225,4768000.0],["2010-09-28",27.3044,27.3147,27.0181,27.1836,6266000.0],["2010-09-29",27.1595,27.2492,26.9525,27.0112,4592400.0],["2010-09-30",26.4903,26.8663,26.3351,26.511,11758800.0],["2010-10-01",26.5973,26.6904,26.3662,26.411,9056800.0],["2010-10-04",26.3731,26.6421,26.3006,26.3593,5963200.0],["2010-10-05",26.1799,26.2489,25.6625,25.8419,15187600.0],["2010-10-06",25.7763,25.8833,25.4383,25.5108,9862400.0],["2010-10-07",25.6763,25.697,25.4107,25.4383,7566800.0],["2010-10-08",25.4452,25.8833,25.3935,25.835,6490400.0],["2010-10-11",25.9212,26.1213,25.7143,25.8177,4662600.0],["2010-10-12",25.8488,25.9867,25.7246,25.8488,6356200.0],["2010-10-13",25.9902,26.2178,25.9143,26.1213,5276600.0],["2010-10-14",26.1144,26.3731,26.0592,26.1592,4183200.0],["2010-10-15",26.2661,26.3455,26.073,26.1765,5683000.0],["2010-10-18",26.2834,26.5386,26.2489,26.4662,5691400.0],["2010-10-19",26.3179,26.5214,26.1972,26.3006,4975000.0],["2010-10-20",26.3765,26.7387,26.3179,26.6214,6251600.0],["2010-10-21",26.8576,26.934,26.5033,26.6388,4943600.0],["2010-10-22",26.7221,26.9166,26.604,26.6874,2964000.0],["2010-10-25",26.7916,26.8437,26.604,26.6978,3994800.0],["2010-10-26",26.5832,26.5832,26.288,26.5519,7292600.0],["2010-10-27",26.3679,26.4373,26.1074,26.222,5880600.0],["2010-10-28",26.3609,26.3957,25.8365,26.0206,15811800.0],["2010-10-29",26.1734,26.8958,26.0136,26.7846,8847000.0],["2010-11-01",26.7187,26.8367,26.6839,26.8333,5421400.0],["2010-11-02",26.8715,27.1771,26.8715,27.1077,6532200.0],["2010-11-03",27.1806,27.25,26.8923,27.25,6120800.0],["2010-11-04",27.4376,27.4758,27.1563,27.2431,6851000.0],["2010-11-05",27.1945,27.1945,26.7881,26.9409,5781000.0],["2010-11-08",26.7985,26.9757,26.6978,26.9236,4638200.0],["2010-11-09",26.8402,26.9687,26.67,26.7395,5745000.0],["2010-11-10",26.8055,26.8055,26.545,26.7221,3476800.0],["2010-11-11",26.6492,26.7499,26.5311,26.6561,4405600.0],["2010-11-12",26.4999,26.6805,26.486,26.5971,4214200.0],["2010-11-15",27.1285,27.4411,26.9548,27.2188,9339800.0],["2010-11-16",27.2292,27.2292,26.5381,26.677,8066600.0],["2010-11-17",26.604,26.9791,26.5415,26.8715,6586800.0],["2010-11-18",27.0625,27.2605,27.0278,27.1632,4312600.0],["2010-11-19",27.2049,27.2952,27.0799,27.2744,4925600.0],["2010-11-22",27.2431,27.2674,26.9375,27.2257,2817400.0],["2010-11-23",27.0243,27.0382,26.8819,27.0069,3700800.0],["2010-11-24",27.0937,27.1736,26.8541,27.0799,5101600.0],["2010-11-26",26.9375,27.0486,26.7881,26.8784,1707000.0],["2010-11-29",26.8194,26.8784,26.5207,26.809,3018400.0],["2010-11-30",26.6422,26.8229,26.5693,26.5867,5459400.0],["2010-12-01",26.7708,26.8993,26.7152,26.8229,4992800.0],["2010-12-02",26.8506,27.0903,26.8437,27.0069,5585600.0],["2010-12-03",26.9618,27.0903,26.9097,27.0729,3047800.0],["2010-12-06",27.1146,27.1493,26.9687,27.0,3966000.0],["2010-12-07",27.1389,27.2292,27.0451,27.1493,6150600.0],["2010-12-08",27.1007,27.3612,27.0903,27.316,4426000.0],["2010-12-09",27.3959,27.4723,27.1146,27.1563,4348400.0],["2010-12-10",27.1563,27.3542,27.0868,27.1632,3927800.0],["2010-12-13",27.1771,27.6842,27.1632,27.5592,5752600.0],["2010-12-14",27.6738,28.1253,27.6529,28.0558,6626000.0],["2010-12-15",28.0593,28.2399,27.9724,28.1287,5406600.0],["2010-12-16",28.0454,28.1947,27.8995,28.1947,6601800.0],["2010-12-17",28.1426,28.219,28.0072,28.1322,7349000.0],["2010-12-20",28.2329,28.2433,27.9377,27.9377,3850600.0],["2010-12-21",27.9829,28.0836,27.5661,27.7502,5964200.0],["2010-12-22",27.7988,28.1461,27.6251,28.1044,3753200.0],["2010-12-23",28.0246,28.2295,27.9169,27.969,2650200.0],["2010-12-27",27.9412,28.0141,27.837,27.9273,1822000.0],["2010-12-28",28.0523,28.1009,27.7849,28.0558,4481200.0],["2010-12-29",28.028,28.101,27.9447,27.9447,2249800.0],["2010-12-30",27.9308,27.9447,27.837,27.8891,1972000.0],["2010-12-31",27.8405,28.0106,27.83,27.9134,2218400.0],["2011-01-03",27.903,28.0002,27.4897,27.712,6693400.0],["2011-01-04",27.6217,27.8752,27.5522,27.6738,5136000.0],["2011-01-05",27.2535,27.573,27.2292,27.5001,7206600.0],["2011-01-06",27.4063,27.5418,27.2084,27.3369,8646800.0],["2011-01-07",27.3299,27.3612,27.0903,27.2049,6400600.0],["2011-01-10",27.0764,27.2535,26.9652,27.0521,6887600.0],["2011-01-11",27.1111,27.1979,27.0312,27.1632,3457600.0],["2011-01-12",27.2882,27.3959,27.0104,27.2327,5763200.0],["2011-01-13",27.3681,27.3681,27.0312,27.198,4260200.0],["2011-01-14",27.1424,27.198,27.0278,27.198,4035800.0],["2011-01-18",27.2118,27.4272,27.1459,27.2292,5760800.0],["2011-01-19",27.2952,27.4862,27.1771,27.4376,5880400.0],["2011-01-20",27.4272,27.5835,27.2639,27.4341,5106400.0],["2011-01-21",27.4831,27.6754,27.2768,27.6229,6760800.0],["2011-01-24",27.574,27.9376,27.574,27.9166,5271200.0],["2011-01-25",27.9306,28.0985,27.7803,28.0146,5345200.0],["2011-01-26",27.9691,28.1299,27.9271,27.9726,4402600.0],["2011-01-27",27.0915,27.4551,27.0355,27.06,15442400.0],["2011-01-28",27.018,27.1649,26.8642,26.9201,6718800.0],["2011-01-31",26.8397,26.8991,26.7138,26.8432,6763600.0],["2011-02-01",26.9271,26.99,26.7872,26.8222,12784400.0],["2011-02-02",26.6544,26.6544,26.1753,26.5914,15127600.0],["2011-02-03",26.5914,26.7103,26.497,26.5495,7590800.0],["2011-02-04",26.5495,26.6824,26.4865,26.6579,6769800.0],["2011-02-07",26.7243,26.7313,26.504,26.6719,9052800.0],["2011-02-08",27.0145,27.6439,26.9935,27.4691,11213600.0],["2011-02-09",27.3922,27.5215,27.2033,27.3852,5434200.0],["2011-02-10",27.3642,27.4481,27.039,27.1789,9367200.0],["2011-02-11",27.1194,27.6474,27.0005,27.595,7893000.0],["2011-02-14",27.567,27.8607,27.4166,27.6264,9117400.0],["2011-02-15",27.6124,27.6229,27.2977,27.3572,5812800.0],["2011-02-16",27.3257,27.4901,27.2593,27.4621,4828400.0],["2011-02-17",27.3572,27.4131,27.2663,27.4131,4111000.0],["2011-02-18",27.4796,27.553,27.3747,27.4201,5642400.0],["2011-02-22",27.3117,27.5915,27.2103,27.4831,5638000.0],["2011-02-23",27.5006,27.6614,27.3222,27.4027,4921400.0],["2011-02-24",27.3677,27.4551,27.011,27.1544,5621800.0],["2011-02-25",27.2663,27.4061,27.1089,27.3152,2969000.0],["2011-02-28",27.3607,27.4901,27.2733,27.4551,3830600.0],["2011-03-01",27.3782,27.595,27.1439,27.1474,5588600.0],["2011-03-02",27.2138,27.2173,26.9761,27.0285,5767000.0],["2011-03-03",27.1998,27.3992,27.0984,27.2978,5616600.0],["2011-03-04",27.2908,27.3397,27.011,27.0984,6091800.0],["2011-03-07",27.102,27.1754,26.9586,27.1124,5569400.0],["2011-03-08",27.2313,27.3992,27.1159,27.3397,5980200.0],["2011-03-09",27.2418,27.6264,27.2418,27.6229,3783600.0],["2011-03-10",27.5145,27.7278,27.4201,27.6159,5688800.0],["2011-03-11",27.4796,27.7663,27.4131,27.6859,3771200.0],["2011-03-14",27.5215,27.581,27.2488,27.3677,5188400.0],["2011-03-15",27.025,27.1754,26.9026,27.018,6373600.0],["2011-03-16",26.9481,26.9551,26.7838,26.8047,7681000.0],["2011-03-17",27.046,27.1194,26.7593,26.8187,6285000.0],["2011-03-18",27.011,27.046,26.7103,26.9061,8786400.0],["2011-03-21",27.039,27.4516,27.0215,27.4166,6728800.0],["2011-03-22",27.4096,27.6754,27.3327,27.4236,4960600.0],["2011-03-23",27.4201,27.5495,27.2313,27.3747,5456200.0],["2011-03-24",27.5145,28.0915,27.4096,28.0775,7165400.0],["2011-03-25",27.7803,28.1474,27.7453,28.025,4327000.0],["2011-03-28",28.0215,28.3048,28.0215,28.1439,6445600.0],["2011-03-29",28.067,28.2348,28.06,28.1194,4509800.0],["2011-03-30",28.1334,28.4062,28.046,28.3957,4420000.0],["2011-03-31",28.3432,28.4481,28.1894,28.2383,4148600.0],["2011-04-01",28.3222,28.4411,28.0845,28.1544,4520800.0],["2011-04-04",28.1859,28.3677,28.1614,28.3292,2608800.0],["2011-04-05",28.2628,28.3607,28.0635,28.2663,3474000.0],["2011-04-06",28.3222,28.553,28.2663,28.5076,5786800.0],["2011-04-07",28.546,28.5635,28.3223,28.5181,4862400.0],["2011-04-08",28.5285,28.616,28.3083,28.4201,3974000.0],["2011-04-11",28.3572,28.574,28.3572,28.5355,4217200.0],["2011-04-12",28.539,29.2733,28.4691,28.8607,9322800.0],["2011-04-13",28.8747,28.9062,28.5285,28.5355,5330800.0],["2011-04-14",28.4761,28.7244,28.4132,28.616,6710000.0],["2011-04-15",28.602,28.6614,28.5146,28.6055,6609200.0],["2011-04-18",28.4621,28.5635,28.3537,28.4446,4185000.0],["2011-04-19",28.4306,28.5216,28.3048,28.4691,5560200.0],["2011-04-20",28.7174,28.7174,28.3572,28.4167,5601800.0],["2011-04-21",28.466,28.5927,28.3181,28.4026,4190200.0],["2011-04-25",28.2828,28.3462,28.1032,28.1384,4346800.0],["2011-04-26",28.1948,28.466,28.1737,28.3673,6781600.0],["2011-04-27",28.5117,28.642,28.3814,28.547,4868400.0],["2011-04-28",28.4448,29.3182,28.1737,29.2196,9176000.0],["2011-04-29",29.4661,29.9345,29.4661,29.7056,9857400.0],["2011-05-02",29.7267,29.8429,29.5823,29.776,5176200.0],["2011-05-03",29.6528,29.8676,29.6211,29.8289,5027600.0],["2011-05-04",29.7796,30.2374,29.7162,30.1634,9848200.0],["2011-05-05",30.0824,30.1493,29.85,29.8993,5351800.0],["2011-05-06",30.0507,30.093,29.7936,29.8923,4097200.0],["2011-05-09",29.9028,29.9944,29.7549,29.9275,3274600.0],["2011-05-10",29.9451,30.1564,29.9451,30.0965,3917200.0],["2011-05-11",29.9662,30.1423,29.8746,29.9592,4254400.0],["2011-05-12",29.9415,30.8008,29.8676,30.7128,7400000.0],["2011-05-13",30.5966,30.6882,30.3923,30.4804,5354600.0],["2011-05-16",30.4909,30.5755,30.255,30.2691,4838400.0],["2011-05-17",30.181,30.4698,30.181,30.3818,4063400.0],["2011-05-18",30.3923,30.4381,30.1247,30.3606,4759000.0],["2011-05-19",30.4099,30.6212,30.3395,30.6036,3589800.0],["2011-05-20",30.5614,30.6353,30.4452,30.4804,3543400.0],["2011-05-23",30.3536,30.4874,30.1705,30.3113,4220800.0],["2011-05-24",30.2867,30.3078,30.0578,30.1458,3033200.0],["2011-05-25",29.9521,30.0155,29.7443,29.9627,4389200.0],["2011-05-26",29.8852,30.1388,29.7866,30.0472,3827600.0],["2011-05-27",30.1352,30.2444,30.0402,30.1881,2344600.0],["2011-05-31",30.3501,30.8431,30.2867,30.8255,6172200.0],["2011-06-01",30.6565,30.748,30.5579,30.6072,5999800.0],["2011-06-02",30.586,30.586,29.9979,30.1036,5045600.0],["2011-06-03",29.8077,29.9345,29.5542,29.6211,5099200.0],["2011-06-06",29.6211,29.8605,29.5295,29.7338,4025800.0],["2011-06-07",29.7127,29.8148,29.5436,29.5436,4422600.0],["2011-06-08",29.5683,29.7303,29.445,29.6563,4298400.0],["2011-06-09",29.7373,30.0683,29.7056,29.9697,4473600.0],["2011-06-10",29.6176,29.9451,29.5507,29.8289,6594200.0],["2011-06-13",29.85,30.1282,29.688,30.0542,6105200.0],["2011-06-14",30.1212,30.5896,30.0578,30.498,6611400.0],["2011-06-15",30.3465,30.5473,30.093,30.2022,5845800.0],["2011-06-16",30.3078,30.5438,30.2127,30.4874,5717000.0],["2011-06-17",30.6036,30.9981,30.5156,30.9488,8481600.0],["2011-06-20",30.9664,31.4418,30.9206,31.3819,7005000.0],["2011-06-21",31.47,31.47,31.0861,31.315,6509800.0],["2011-06-22",31.2516,31.389,30.8114,30.8255,5510600.0],["2011-06-23",30.6248,30.6248,30.0683,30.3606,8119000.0],["2011-06-24",30.3184,30.4698,30.0155,30.0965,6827800.0],["2011-06-27",30.1564,30.2268,30.0789,30.0789,4582600.0],["2011-06-28",30.2127,30.2726,30.1247,30.2233,3188600.0],["2011-06-29",30.3078,30.6072,30.2832,30.5473,4652800.0],["2011-06-30",30.5297,30.8255,30.4276,30.7832,3861600.0],["2011-07-01",30.7516,31.2059,30.6917,31.1565,4042400.0],["2011-07-05",31.1953,31.2305,30.8642,30.984,4290600.0],["2011-07-06",30.8818,31.1389,30.8713,31.1389,4055400.0],["2011-07-07",31.2939,31.3538,31.1847,31.2657,3319000.0],["2011-07-08",31.1107,31.2551,30.9311,31.1389,3548800.0],["2011-07-11",30.9452,31.227,30.8994,31.0967,4276000.0],["2011-07-12",31.1636,31.3009,30.9382,30.9734,4624800.0],["2011-07-13",31.1143,31.2551,30.8995,30.9558,2664200.0],["2011-07-14",30.9488,31.0016,30.6036,30.667,5098200.0],["2011-07-15",30.6424,31.3784,30.5226,31.3467,8058600.0],["2011-07-18",31.1495,31.3045,30.8572,30.9875,4148000.0],["2011-07-19",31.072,31.2728,30.9488,31.1741,3779800.0],["2011-07-20",31.1565,31.3115,31.0826,31.1882,2769600.0],["2011-07-21",31.3467,31.4946,31.1918,31.3432,3847000.0],["2011-07-22",31.2936,31.3432,30.9993,31.0596,3446000.0],["2011-07-25",30.8221,30.9533,30.737,30.7618,3677600.0],["2011-07-26",30.7619,31.0171,30.7299,30.8008,2804200.0],["2011-07-27",30.6236,30.776,30.2797,30.3046,5197000.0],["2011-07-28",30.1592,30.6023,30.0033,30.0883,5712800.0],["2011-07-29",30.0174,30.2372,29.8969,29.9111,4304800.0],["2011-08-01",30.1202,30.1486,29.4113,29.7835,4906200.0],["2011-08-02",29.7161,30.2372,29.6949,30.0529,7853600.0],["2011-08-03",29.9394,29.982,29.6488,29.8898,6139000.0],["2011-08-04",29.5991,30.0883,29.2199,29.273,9213200.0],["2011-08-05",29.5318,30.0706,29.0213,29.8295,9120800.0],["2011-08-08",29.3439,30.0671,29.2482,29.351,12356800.0],["2011-08-09",29.5743,29.5921,27.8693,29.5283,14092800.0],["2011-08-10",29.1348,29.4183,28.3514,28.4223,10443600.0],["2011-08-11",28.6952,30.1805,28.557,29.8366,11204600.0],["2011-08-12",29.9678,30.4357,29.8898,30.2514,5925000.0],["2011-08-15",30.4464,30.5775,30.1628,30.5775,5299200.0],["2011-08-16",30.3613,30.7902,30.2868,30.5633,4065200.0],["2011-08-17",30.6626,30.8682,30.3046,30.5952,3630000.0],["2011-08-18",30.1238,30.4428,29.6098,30.145,7562200.0],["2011-08-19",29.8827,30.4357,29.7977,30.1273,8272200.0],["2011-08-22",30.5066,30.5527,30.0635,30.2018,4744600.0],["2011-08-23",30.2089,30.8434,30.184,30.8434,4991400.0],["2011-08-24",30.8079,31.01,30.6059,30.9462,6631600.0],["2011-08-25",31.0915,31.2298,30.6839,30.7867,5548800.0],["2011-08-26",30.7051,31.2014,30.1451,31.1376,4417400.0],["2011-08-29",31.3432,31.8324,31.2936,31.8217,4597800.0],["2011-08-30",31.8253,32.2223,31.5488,32.1301,4772000.0],["2011-08-31",32.1337,32.2542,31.7757,31.8926,6008400.0],["2011-09-01",31.9033,32.1904,31.765,31.8678,4504600.0],["2011-09-02",31.6729,31.7792,31.368,31.3786,4411400.0],["2011-09-06",30.8115,31.602,30.8115,31.5452,6368800.0],["2011-09-07",31.843,32.5484,31.8005,32.5449,6716600.0],["2011-09-08",32.3322,32.6122,32.0451,32.0663,7282000.0],["2011-09-09",31.8962,31.9529,31.4176,31.5346,5230600.0],["2011-09-12",31.3751,31.4424,30.574,31.0951,7486400.0],["2011-09-13",31.1766,31.8253,30.8753,31.7119,5570200.0],["2011-09-14",31.7296,32.6902,31.7119,32.396,8185000.0],["2011-09-15",32.6087,32.7257,32.2329,32.715,5005400.0],["2011-09-16",32.5307,33.2255,32.5307,33.1936,8423800.0],["2011-09-19",32.8001,33.1617,32.715,33.0801,5026000.0],["2011-09-20",33.1192,33.6367,33.0908,33.307,4885400.0],["2011-09-21",33.2822,33.2999,31.8962,31.8997,8199000.0],["2011-09-22",31.4885,31.6339,30.3896,30.9852,12041200.0],["2011-09-23",30.971,31.6374,30.8398,31.5204,6220600.0],["2011-09-26",31.7579,32.3712,31.7438,32.2188,6402400.0],["2011-09-27",32.6335,32.9171,32.1727,32.2826,5937400.0],["2011-09-28",31.9883,32.2578,31.4176,31.4531,7382200.0],["2011-09-29",31.7615,32.0061,31.2652,31.7402,5136800.0],["2011-09-30",31.5594,31.8997,31.4176,31.4354,5520800.0],["2011-10-03",31.3219,31.8466,31.2758,31.3007,5884400.0],["2011-10-04",30.9958,31.3964,30.6236,31.3432,6600000.0],["2011-10-05",31.3326,31.7721,31.0419,31.726,6267800.0],["2011-10-06",31.7934,31.9777,31.563,31.9706,5129000.0],["2011-10-07",32.1301,32.3464,31.9245,32.0486,3892200.0],["2011-10-10",32.3322,32.5803,32.0805,32.5201,3497000.0],["2011-10-11",32.4669,32.474,31.9564,32.0273,4008000.0],["2011-10-12",32.077,32.6406,32.077,32.3357,3683000.0],["2011-10-13",32.3286,32.4988,32.1372,32.2967,3413400.0],["2011-10-14",32.5626,32.7753,32.4811,32.7328,2951400.0],["2011-10-17",32.5768,32.8178,32.1975,32.2365,3115600.0],["2011-10-18",32.116,32.9029,32.0344,32.7328,4034200.0],["2011-10-19",32.6335,32.9242,32.5945,32.676,3479600.0],["2011-10-20",32.676,32.9632,32.4066,32.4775,3796400.0],["2011-10-21",32.7665,33.505,32.7166,33.505,6095600.0],["2011-10-24",33.4015,33.4015,32.4347,32.5489,7195200.0],["2011-10-25",32.5524,32.5703,32.0173,32.0994,6079600.0],["2011-10-26",32.3919,32.5596,31.657,32.2992,7540800.0],["2011-10-27",32.6559,32.7451,30.8294,32.581,10546400.0],["2011-10-28",32.2528,32.7273,32.0566,32.5417,4726800.0],["2011-10-31",32.3848,32.6737,32.2314,32.2385,5125200.0],["2011-11-01",31.7248,32.0601,31.393,31.4252,7302600.0],["2011-11-02",31.7498,31.7855,31.2682,31.3716,4431200.0],["2011-11-03",31.4715,31.6713,31.2575,31.5785,6782200.0],["2011-11-04",31.4002,31.4715,31.0898,31.4145,5767400.0],["2011-11-07",31.5571,31.8283,31.0434,31.5536,4856800.0],["2011-11-08",31.7213,31.9638,31.5714,31.9068,5662200.0],["2011-11-09",31.4287,31.5678,31.0898,31.1968,5402800.0],["2011-11-10",31.4002,31.5286,31.1041,31.443,3877600.0],["2011-11-11",31.5821,31.8925,31.5821,31.8104,2960800.0],["2011-11-14",31.6321,31.7855,31.4394,31.6249,2543800.0],["2011-11-15",31.6642,31.789,31.525,31.6749,4131400.0],["2011-11-16",31.5108,32.0245,31.393,31.6214,4620800.0],["2011-11-17",31.4894,31.6499,31.2004,31.4073,4001200.0],["2011-11-18",31.5571,31.7855,31.4501,31.6107,3874000.0],["2011-11-21",31.2218,31.4751,31.0327,31.1933,4075200.0],["2011-11-22",31.311,31.7819,31.2468,31.4644,4613200.0],["2011-11-23",31.2004,31.3431,30.7473,30.8508,4408600.0],["2011-11-25",30.89,31.1826,30.833,30.94,1153200.0],["2011-11-28",31.4287,31.6071,31.3217,31.4929,3898600.0],["2011-11-29",31.6321,32.0673,31.5607,31.9995,4760600.0],["2011-11-30",32.3313,32.6916,32.292,32.6416,6007400.0],["2011-12-01",32.5382,32.8129,32.103,32.1458,5925600.0],["2011-12-02",32.424,32.5524,32.1386,32.1743,3954600.0],["2011-12-05",32.4097,32.4561,32.1422,32.2564,3482600.0],["2011-12-06",32.3455,32.4098,32.1279,32.2992,3442200.0],["2011-12-07",32.3134,32.6666,32.0709,32.5346,3932000.0],["2011-12-08",32.4133,32.556,32.2064,32.3027,3609000.0],["2011-12-09",32.2778,32.4704,32.2028,32.2706,2969400.0],["2011-12-12",32.2635,32.4062,31.8889,32.1814,3299600.0],["2011-12-13",32.1743,32.317,31.9317,31.9959,4277800.0],["2011-12-14",32.0388,32.2635,31.7962,31.8568,3762200.0],["2011-12-15",32.028,32.3919,31.9603,32.3134,3940800.0],["2011-12-16",32.4633,32.4775,31.8497,32.0673,6571400.0],["2011-12-19",32.2706,32.5489,32.0102,32.0744,3302800.0],["2011-12-20",32.2778,32.6773,32.2243,32.6595,3367000.0],["2011-12-21",32.7308,33.1768,32.6702,33.166,5460400.0],["2011-12-22",33.1375,33.1375,32.7843,32.9663,3233200.0],["2011-12-23",32.9484,33.2303,32.9484,33.2089,2386400.0],["2011-12-27",33.2088,33.48,33.1839,33.298,2254200.0],["2011-12-28",33.3373,33.3979,33.0376,33.0804,2821000.0],["2011-12-29",33.0876,33.2873,32.9698,33.2552,3420400.0],["2011-12-30",33.1054,33.2088,32.8557,32.9591,2985400.0],["2012-01-03",32.6024,32.8628,32.3206,32.4918,6347600.0],["2012-01-04",32.4633,32.4918,32.1529,32.3206,4350200.0],["2012-01-05",32.1636,32.2671,31.9317,32.1565,5232800.0],["2012-01-06",32.2528,32.2671,31.8889,32.0352,3881000.0],["2012-01-09",32.1565,32.1957,31.921,32.028,4152400.0],["2012-01-10",32.1101,32.16,31.839,31.9103,5679200.0],["2012-01-11",31.8818,31.8889,31.4466,31.575,5438000.0],["2012-01-12",31.6606,31.7676,31.4751,31.5893,15039200.0],["2012-01-13",31.4894,31.6249,31.3395,31.5785,14450200.0],["2012-01-17",31.7605,32.0637,31.7605,32.0102,14860200.0],["2012-01-18",32.0173,32.2849,31.9424,32.2171,3905400.0],["2012-01-19",32.0994,32.2778,31.9603,32.0958,5160600.0],["2012-01-20",32.1748,32.1928,31.708,31.9558,6467200.0],["2012-01-23",31.805,31.9378,31.6542,31.7296,4333600.0],["2012-01-24",31.4998,31.7404,31.3167,31.6865,5123200.0],["2012-01-25",31.568,32.1676,31.568,32.1138,4835000.0],["2012-01-26",32.2646,33.0832,32.2215,32.7996,9754800.0],["2012-01-27",32.5949,32.638,32.3292,32.4585,5654600.0],["2012-01-30",32.5231,32.5626,32.0348,32.1389,5652400.0],["2012-01-31",32.2358,32.6488,32.2323,32.5734,5923200.0],["2012-02-01",32.7062,32.9432,32.5913,32.7206,4334400.0],["2012-02-02",32.9181,32.9863,32.5949,32.6344,3845000.0],["2012-02-03",32.8678,33.0689,32.7888,32.8678,4805000.0],["2012-02-06",32.7708,32.9504,32.6559,32.7601,3161200.0],["2012-02-07",32.6847,32.954,32.6775,32.8678,2961200.0],["2012-02-08",32.9755,32.9755,32.6416,32.8427,3217400.0],["2012-02-09",32.8319,32.9611,32.6954,32.9468,3353800.0],["2012-02-10",32.7852,32.8821,32.6416,32.7349,3855200.0],["2012-02-13",32.8534,33.0294,32.7637,32.9037,2681600.0],["2012-02-14",32.8498,33.0006,32.7637,32.9971,2877400.0],["2012-02-15",33.0042,33.2448,32.9468,33.0904,3347400.0],["2012-02-16",33.1694,33.5428,33.1694,33.5069,3708600.0],["2012-02-17",33.6074,33.6972,33.3489,33.4818,3483800.0],["2012-02-21",33.5967,33.6828,33.3705,33.5249,3421600.0],["2012-02-22",33.4207,33.5644,33.1802,33.4423,2930400.0],["2012-02-23",33.3382,33.7152,33.2663,33.5105,4214200.0],["2012-02-24",33.6541,33.6541,33.2735,33.4997,3677400.0],["2012-02-27",33.3884,33.4674,33.1083,33.173,4871200.0],["2012-02-28",33.2735,33.4064,33.1335,33.3812,3728200.0],["2012-02-29",33.3848,33.5679,33.2556,33.4566,4390000.0],["2012-03-01",33.392,33.5715,33.252,33.3381,4123600.0],["2012-03-02",33.3238,33.4925,33.2951,33.4638,2521600.0],["2012-03-05",33.392,33.5823,33.3741,33.5177,2335000.0],["2012-03-06",33.5464,33.6828,33.3381,33.5141,5260200.0],["2012-03-07",33.4889,33.5895,33.2125,33.331,4056000.0],["2012-03-08",33.5356,33.7403,33.4925,33.7295,2766400.0],["2012-03-09",33.6721,33.787,33.4961,33.7439,3145400.0],["2012-03-12",33.8695,33.9737,33.7475,33.9234,2965800.0],["2012-03-13",34.0383,34.1999,33.9126,34.1927,4342200.0],["2012-03-14",34.164,34.3758,34.1353,34.164,3552000.0],["2012-03-15",34.0527,34.3507,34.0527,34.2609,3156000.0],["2012-03-16",34.2825,34.3471,33.9521,34.0347,6149200.0],["2012-03-19",34.2465,34.3112,34.0383,34.243,3946600.0],["2012-03-20",34.067,34.4943,34.067,34.3435,2969200.0],["2012-03-21",34.2932,34.6128,34.2932,34.5302,3887800.0],["2012-03-22",34.4045,34.6056,34.3758,34.5697,2968400.0],["2012-03-23",34.541,34.5876,34.3363,34.4476,2988400.0],["2012-03-26",34.5517,34.7708,34.5015,34.76,3088800.0],["2012-03-27",34.8282,34.9324,34.699,34.7241,2962800.0],["2012-03-28",34.6307,34.6631,34.4153,34.4871,4100000.0],["2012-03-29",34.3435,34.7815,34.3004,34.7169,4815000.0],["2012-03-30",34.8282,35.1621,34.8031,35.1083,6021800.0],["2012-04-02",35.0724,35.3488,35.0652,35.3453,5235400.0],["2012-04-03",35.3632,35.4602,35.1837,35.2699,4879600.0],["2012-04-04",35.0365,35.277,35.0329,35.1334,3540400.0],["2012-04-05",35.1155,35.2878,34.9288,35.2447,4318800.0],["2012-04-09",35.0652,35.0652,34.7816,34.8426,3772800.0],["2012-04-10",34.7456,34.76,34.4225,34.5302,4731600.0],["2012-04-11",34.8174,34.9754,34.6631,34.6631,7085000.0],["2012-04-12",34.6235,35.0544,34.6056,34.9862,14848400.0],["2012-04-13",34.9934,35.1657,34.7349,34.9036,12762000.0],["2012-04-16",35.0185,35.2591,34.9611,35.0688,13182200.0],["2012-04-17",35.2052,35.4458,34.9934,35.3991,3506200.0],["2012-04-18",35.2663,35.4637,35.155,35.3668,2653000.0],["2012-04-19",35.435,35.4637,35.0975,35.2519,3531200.0],["2012-04-20",35.3458,35.7722,35.3386,35.7289,4065200.0],["2012-04-23",35.4723,35.4759,35.1363,35.3097,3243200.0],["2012-04-24",35.4109,35.6024,35.3097,35.5663,2960400.0],["2012-04-25",35.6458,36.0396,35.5627,35.9818,4974200.0],["2012-04-26",35.9746,36.0758,35.5988,35.9421,3556400.0],["2012-04-27",35.6855,35.7361,35.4326,35.5482,5788200.0],["2012-04-30",35.4651,35.7505,35.4289,35.7505,4164400.0],["2012-05-01",35.7614,35.9854,35.606,35.8084,3598200.0],["2012-05-02",35.8409,36.26,35.8047,36.26,3708000.0],["2012-05-03",36.1842,36.4262,36.0432,36.13,4760600.0],["2012-05-04",36.1914,36.1914,35.8084,35.8192,3420400.0],["2012-05-07",35.859,36.0577,35.7722,35.989,3400600.0],["2012-05-08",35.8806,35.9385,35.7108,35.8373,3518000.0],["2012-05-09",35.6205,36.0143,35.6205,35.8011,3820200.0],["2012-05-10",35.9637,36.1299,35.8192,36.0071,4669400.0],["2012-05-11",35.9529,36.0649,35.8806,35.8843,4174600.0],["2012-05-14",35.6855,35.8987,35.6855,35.7758,3184600.0],["2012-05-15",36.0179,36.7912,36.0107,36.5094,13296200.0],["2012-05-16",36.5491,36.8345,36.4985,36.6105,4099400.0],["2012-05-17",36.5708,36.6322,36.0649,36.0649,4256200.0],["2012-05-18",36.1769,36.2167,35.5988,35.6963,6050600.0],["2012-05-21",35.7722,35.7831,35.4109,35.7578,4970000.0],["2012-05-22",35.8192,36.1733,35.7578,35.8409,4480600.0],["2012-05-23",35.7072,35.8011,35.3061,35.5518,4600000.0],["2012-05-24",35.5699,36.0035,35.5699,35.8192,3501000.0],["2012-05-25",35.8915,36.0035,35.653,35.7,2481600.0],["2012-05-29",35.83,35.9529,35.6819,35.9023,2796200.0],["2012-05-30",35.7686,35.9421,35.5807,35.7108,5429800.0],["2012-05-31",35.7758,35.7758,35.4254,35.5193,4892400.0],["2012-06-01",35.3061,35.4326,34.84,34.8617,4616800.0],["2012-06-04",34.8653,35.1579,34.7641,35.111,3371400.0],["2012-06-05",35.0676,35.2266,34.8219,35.1399,3095200.0],["2012-06-06",35.2194,35.5301,35.0821,35.5301,4058000.0],["2012-06-07",35.6783,35.9204,35.6313,35.6819,3901600.0],["2012-06-08",35.7,36.242,35.6819,36.195,3109600.0],["2012-06-11",36.3323,36.3793,36.0866,36.13,3559800.0],["2012-06-12",36.1299,36.2022,35.877,36.1516,3719600.0],["2012-06-13",35.989,36.3323,35.8915,36.2094,3333000.0],["2012-06-14",36.3034,36.6575,36.2311,36.6105,3255200.0],["2012-06-15",36.7117,36.8309,36.6069,36.6864,4105600.0],["2012-06-18",36.6394,36.7659,36.4552,36.737,3005600.0],["2012-06-19",36.7261,36.8454,36.4985,36.6033,3321800.0],["2012-06-20",36.195,36.3973,35.9962,36.3973,5206000.0],["2012-06-21",36.4588,36.4588,35.9312,35.9348,3446000.0],["2012-06-22",36.1046,36.3142,36.0613,36.0974,6369000.0],["2012-06-25",35.8337,35.971,35.7722,35.8879,3051800.0],["2012-06-26",36.0107,36.3323,35.9457,36.1697,3040600.0],["2012-06-27",36.2347,36.7117,36.2311,36.6756,2985600.0],["2012-06-28",36.5383,36.8562,36.4696,36.8526,2936000.0],["2012-06-29",37.1236,37.6981,36.8454,37.615,5399200.0],["2012-07-02",37.3657,37.5175,37.2176,37.4777,3448000.0],["2012-07-03",37.4705,37.9981,37.4055,37.7993,2071600.0],["2012-07-05",37.7307,37.9402,37.55,37.8138,2461200.0],["2012-07-06",37.615,37.8065,37.55,37.6837,1952000.0],["2012-07-09",37.7849,37.7993,37.4994,37.6729,2553800.0],["2012-07-10",37.7523,37.7632,37.4705,37.5428,2585400.0],["2012-07-11",37.6367,37.6367,37.3513,37.5175,3325400.0],["2012-07-12",37.4633,37.6042,37.2067,37.438,3586000.0],["2012-07-13",37.4741,38.2149,37.4741,38.1065,2849200.0],["2012-07-16",37.9691,38.1065,37.7054,37.7126,3687600.0],["2012-07-17",37.8571,38.1028,37.8029,37.9981,2958400.0],["2012-07-18",37.9366,38.3233,37.8571,38.0414,2789200.0],["2012-07-19",38.0414,38.251,37.774,38.1643,3061000.0],["2012-07-20",38.1243,38.2842,37.6809,37.7645,5090400.0],["2012-07-23",37.5173,37.7317,37.292,37.361,2995000.0],["2012-07-24",37.361,37.3828,36.8994,37.1102,3574400.0],["2012-07-25",37.2047,37.361,36.9248,37.1647,3331200.0],["2012-07-26",38.0807,38.8294,37.8662,38.6658,5617400.0],["2012-07-27",38.0952,39.1384,38.0516,38.953,6594800.0],["2012-07-30",38.9894,39.4364,38.9494,39.062,3473400.0],["2012-07-31",38.9821,39.1529,38.8403,39.0221,3465000.0],["2012-08-01",39.1856,39.9235,38.6259,38.7458,3948600.0],["2012-08-02",38.4805,38.6658,38.0843,38.2987,4284200.0],["2012-08-03",38.724,39.0693,38.5859,38.6949,3599400.0],["2012-08-06",38.6622,38.873,38.5096,38.6549,2405800.0],["2012-08-07",38.7458,38.9094,38.0952,38.1207,4507600.0],["2012-08-08",38.1097,38.3133,38.048,38.2624,3280000.0],["2012-08-09",38.1861,38.3133,38.0807,38.1461,3117600.0],["2012-08-10",38.077,38.3315,38.0625,38.2987,2454400.0],["2012-08-13",38.1643,38.4042,38.0843,38.3642,2173000.0],["2012-08-14",38.3315,38.4587,38.1824,38.3169,2428000.0],["2012-08-15",38.1897,38.7131,38.1643,38.346,3286200.0],["2012-08-16",38.3024,38.5023,38.2115,38.466,2100200.0],["2012-08-17",38.5641,38.6731,38.4805,38.5932,2992000.0],["2012-08-20",38.5932,38.6586,38.2624,38.5096,2601600.0],["2012-08-21",38.4841,38.6768,38.306,38.4187,2243800.0],["2012-08-22",38.2806,38.4296,38.1643,38.2987,1870600.0],["2012-08-23",38.2806,38.3424,38.0407,38.0589,1942800.0],["2012-08-24",38.1316,38.495,37.9825,38.4441,2335800.0],["2012-08-27",38.3533,38.5277,38.2624,38.455,2283400.0],["2012-08-28",38.3169,38.7676,38.3169,38.6549,3483600.0],["2012-08-29",38.8004,38.8549,38.6586,38.6841,2672200.0],["2012-08-30",38.5168,38.5714,38.455,38.4587,1894600.0],["2012-08-31",38.5823,38.7167,38.4405,38.6404,2697200.0],["2012-09-04",38.5859,39.0366,38.4986,38.9712,4388400.0],["2012-09-05",38.7167,39.022,38.6877,38.7095,4020600.0],["2012-09-06",38.9239,39.1238,38.8476,39.0693,3355800.0],["2012-09-07",39.1311,39.2547,38.5096,38.6368,3502200.0],["2012-09-10",38.4623,38.4914,37.5173,37.6918,9646000.0],["2012-09-11",37.5464,37.6845,37.2774,37.3719,5936400.0],["2012-09-12",37.3864,37.63,37.2556,37.2992,4108000.0],["2012-09-13",37.4482,38.0552,37.3247,37.9971,5306800.0],["2012-09-14",37.9571,38.0734,37.6191,37.7099,5587600.0],["2012-09-17",37.3247,38.3351,37.3247,38.2188,5985600.0],["2012-09-18",38.0443,38.6113,37.8008,38.5314,4507800.0],["2012-09-19",38.5314,38.6658,38.3605,38.4877,3657200.0],["2012-09-20",38.4296,38.9748,38.4296,38.8149,3586000.0],["2012-09-21",38.8912,38.9457,38.5641,38.7204,11937600.0],["2012-09-24",38.6259,38.9784,38.5823,38.8694,2546000.0],["2012-09-25",39.0039,39.1856,38.7567,38.764,3584000.0],["2012-09-26",38.8112,39.1711,38.764,38.8003,3162000.0],["2012-09-27",38.9094,39.1093,38.6513,39.0184,2638600.0],["2012-09-28",39.0475,39.062,38.7058,38.9712,3019800.0],["2012-10-01",38.8331,39.5236,38.7204,39.251,3412400.0],["2012-10-02",39.3528,39.4619,39.0729,39.2256,2655400.0],["2012-10-03",39.2692,39.4146,39.0984,39.2656,2630600.0],["2012-10-04",39.4364,39.6472,39.2947,39.4219,2598400.0],["2012-10-05",39.4691,39.5018,39.2111,39.4182,3713200.0],["2012-10-08",39.3855,39.5527,39.2365,39.4328,1822200.0],["2012-10-09",39.3928,39.5382,39.0002,39.0475,2794400.0],["2012-10-10",39.0584,39.2729,38.9385,39.142,3013000.0],["2012-10-11",39.411,39.48,39.2038,39.2656,2968400.0],["2012-10-12",39.4037,39.52,39.0075,39.2147,2574800.0],["2012-10-15",39.2619,39.451,39.102,39.4219,2830400.0],["2012-10-16",39.5273,39.5564,39.291,39.4691,2413600.0],["2012-10-17",39.4619,40.3342,39.4619,40.1888,4812000.0],["2012-10-18",40.1815,40.3051,39.9017,40.207,2506200.0],["2012-10-19",40.1192,40.1339,39.2712,39.3809,4758400.0],["2012-10-22",39.3005,39.5125,39.136,39.3626,2180200.0],["2012-10-23",39.1579,39.2018,38.7668,38.9386,2678400.0],["2012-10-24",39.1177,39.2968,38.807,38.9496,2859200.0],["2012-10-25",39.1104,39.1104,37.6666,38.2332,6010000.0],["2012-10-26",38.2697,38.3757,37.9042,37.9663,4940400.0],["2012-10-31",37.9992,38.4598,37.853,38.3648,4664400.0],["2012-11-01",38.2624,38.7961,38.1016,38.6974,3944800.0],["2012-11-02",38.7595,38.9606,38.3282,38.3648,2789800.0],["2012-11-05",38.2112,38.6535,38.2112,38.4635,1935800.0],["2012-11-06",38.5585,38.7486,38.405,38.6133,2978400.0],["2012-11-07",38.5987,38.5987,38.1345,38.3684,2817800.0],["2012-11-08",38.3282,38.4452,38.0139,38.0395,2874800.0],["2012-11-09",37.9481,38.2661,37.8932,37.9663,2813600.0],["2012-11-12",38.0102,38.3319,37.8348,38.1272,1892000.0],["2012-11-13",37.9919,38.5219,37.9407,38.1162,3007800.0],["2012-11-14",38.193,38.3648,37.7068,37.8421,3215200.0],["2012-11-15",37.7726,38.0687,37.7397,37.9298,2772600.0],["2012-11-16",37.97,38.4708,37.9371,38.4342,4087400.0],["2012-11-19",38.712,39.0775,38.6718,39.0775,3025800.0],["2012-11-20",38.9679,39.1433,38.7449,39.0775,2351200.0],["2012-11-21",39.0519,39.1287,38.7741,39.0373,2120200.0],["2012-11-23",38.9313,39.4759,38.9203,39.4759,1423600.0],["2012-11-26",39.2237,39.5088,39.1433,39.4248,1964800.0],["2012-11-27",39.4211,39.6514,39.2676,39.3443,2469400.0],["2012-11-28",39.2493,39.443,39.1725,39.3882,2202400.0],["2012-11-29",39.454,39.5966,39.2566,39.4796,1873000.0],["2012-11-30",39.5271,39.7501,39.4284,39.6587,3135000.0],["2012-12-03",39.7062,39.8414,39.4796,39.5088,2029200.0],["2012-12-04",39.4759,39.5125,39.3041,39.3224,2070400.0],["2012-12-05",39.3663,39.3992,39.1068,39.1872,2765400.0],["2012-12-06",39.1141,39.1872,38.8545,38.9825,3161000.0],["2012-12-07",39.1579,39.6185,39.147,39.6112,3134800.0],["2012-12-10",39.348,39.6075,38.9752,39.0336,3695800.0],["2012-12-11",39.136,39.549,39.1068,39.4321,2862600.0],["2012-12-12",39.4759,39.5454,38.9934,39.1067,2731200.0],["2012-12-13",39.1945,39.242,38.7412,38.8034,3116400.0],["2012-12-14",38.8034,39.1104,38.6352,38.6864,3452400.0],["2012-12-17",38.7303,39.0008,38.6352,38.8217,2951200.0],["2012-12-18",38.8984,39.2383,38.7412,39.2054,3721400.0],["2012-12-19",39.1652,39.2932,38.7522,38.7558,2961200.0],["2012-12-20",38.7595,38.9496,38.5073,38.6681,2994200.0],["2012-12-21",38.4452,38.7741,38.3209,38.4159,5503400.0],["2012-12-24",38.2441,38.511,38.2332,38.3976,1251000.0],["2012-12-26",38.3977,38.5037,38.1491,38.2734,2688400.0],["2012-12-27",38.2185,38.5768,38.2039,38.4781,2801800.0],["2012-12-28",38.3026,38.4781,37.9992,38.0285,2012600.0],["2012-12-31",37.9298,38.2441,37.5826,38.2112,3558400.0],["2013-01-02",38.6024,38.8582,38.4635,38.8582,4150200.0],["2013-01-03",38.8143,39.0556,38.7412,38.9861,2959600.0],["2013-01-04",38.9971,39.4978,38.9934,39.4394,2504800.0],["2013-01-07",39.2091,39.2091,38.6901,38.7741,2803600.0],["2013-01-08",38.712,38.8619,38.6535,38.8619,1771200.0],["2013-01-09",38.8728,38.9788,38.7047,38.7924,1967800.0],["2013-01-10",38.8546,39.253,38.7632,39.253,2521600.0],["2013-01-11",39.3151,39.4467,39.1031,39.1433,2032000.0],["2013-01-14",39.2237,39.5198,39.1104,39.4503,1464400.0],["2013-01-15",39.2201,39.443,39.041,39.3809,2236000.0],["2013-01-16",39.2566,39.4723,39.1177,39.4138,1461000.0],["2013-01-17",39.6039,39.9474,39.5417,39.8195,1881200.0],["2013-01-18",39.7537,39.8451,39.56,39.8451,2743200.0],["2013-01-22",39.7164,39.8708,39.6062,39.8708,2610400.0],["2013-01-23",39.7826,40.0216,39.6797,39.9995,2253200.0],["2013-01-24",40.176,40.4847,40.1686,40.3524,3297000.0],["2013-01-25",40.4443,40.5913,40.2164,40.4921,2874600.0],["2013-01-28",40.5068,40.6097,40.1576,40.4921,3188000.0],["2013-01-29",40.4223,40.8046,40.2238,40.7715,3249400.0],["2013-01-30",40.7935,40.9406,40.6134,40.7494,2889600.0],["2013-01-31",39.7532,40.834,39.2386,39.4702,9270000.0],["2013-02-01",40.0105,40.4112,39.8745,40.3781,4831800.0],["2013-02-04",40.0105,40.2164,39.937,39.9701,3299000.0],["2013-02-05",40.2421,40.4811,40.1649,40.2384,4633600.0],["2013-02-06",40.1318,40.3928,39.8488,40.3671,4342200.0],["2013-02-07",40.3708,40.5142,40.1907,40.5068,3165600.0],["2013-02-08",40.4553,40.7494,39.8561,39.8819,7647200.0],["2013-02-11",39.7606,40.0546,39.5657,39.8083,3744200.0],["2013-02-12",39.8488,39.8782,39.6245,39.7201,2875600.0],["2013-02-13",39.801,39.823,39.4701,39.665,3292400.0],["2013-02-14",39.562,39.9701,39.5437,39.8231,3427800.0],["2013-02-15",39.9591,40.5546,39.9591,40.4443,5396400.0],["2013-02-19",40.4958,41.1869,40.4075,41.1391,5458400.0],["2013-02-20",41.1722,41.5398,41.1538,41.2126,3273800.0],["2013-02-21",41.0803,41.7677,40.992,41.5729,4462400.0],["2013-02-22",41.5765,41.9809,41.4699,41.8964,3723600.0],["2013-02-25",41.9993,42.536,41.8192,41.9111,4942600.0],["2013-02-26",41.503,41.9589,41.3486,41.8743,5666400.0],["2013-02-27",41.742,42.2456,41.4773,42.0765,4004200.0],["2013-02-28",42.15,42.5287,42.0581,42.0655,3905800.0],["2013-03-01",41.9405,42.0618,41.6868,41.9478,3515200.0],["2013-03-04",41.9368,42.2309,41.8559,42.2162,2275200.0],["2013-03-05",42.3595,42.7051,42.3118,42.536,2893000.0],["2013-03-06",42.5875,42.6242,42.2162,42.4036,2423400.0],["2013-03-07",42.9036,42.9036,42.3816,42.4257,3718800.0],["2013-03-08",42.5801,42.6242,42.275,42.547,2969400.0],["2013-03-11",42.5801,42.6279,42.3632,42.5103,2661000.0],["2013-03-12",42.5286,42.5507,42.275,42.297,2449600.0],["2013-03-13",42.297,42.3338,42.1353,42.2382,2309000.0],["2013-03-14",42.2566,42.2676,41.8008,41.8486,4585400.0],["2013-03-15",41.5177,41.5802,41.2016,41.2016,8422800.0],["2013-03-18",41.0398,41.3376,40.9222,41.2677,3896800.0],["2013-03-19",41.2126,41.4221,41.1611,41.3707,4108000.0],["2013-03-20",41.4883,42.2015,41.4883,42.128,3447800.0],["2013-03-21",41.9478,42.1206,41.7971,41.8008,2341800.0],["2013-03-22",41.8155,42.275,41.6684,42.0581,4500400.0],["2013-03-25",42.1904,42.3081,41.9441,42.0544,3294600.0],["2013-03-26",42.2015,43.1425,42.2015,43.1278,3123400.0],["2013-03-27",42.8264,42.9955,42.6683,42.9073,2134800.0],["2013-03-28",43.0506,43.5432,42.7455,43.3888,3380000.0],["2013-04-01",43.33,43.4293,43.1131,43.2712,1855600.0],["2013-04-02",43.3962,43.7344,43.3668,43.7087,2619800.0],["2013-04-03",43.7454,43.7895,43.0249,43.1242,3354000.0],["2013-04-04",43.2087,43.2786,42.9146,43.0396,2603000.0],["2013-04-05",42.7897,42.9771,42.65,42.9073,1962000.0],["2013-04-08",43.047,43.2749,42.6977,43.2749,1488200.0],["2013-04-09",43.3778,43.4072,42.8742,43.1021,2649400.0],["2013-04-10",43.1793,43.5727,43.1205,43.4771,2460600.0],["2013-04-11",43.4844,43.8153,43.455,43.6866,2118400.0],["2013-04-12",43.591,43.8336,43.3778,43.5138,2151000.0],["2013-04-15",43.3778,43.6131,42.9624,42.9624,3040400.0],["2013-04-16",43.1793,43.9219,43.036,43.8668,3551800.0],["2013-04-17",43.7491,43.8079,43.1058,43.3227,3133000.0],["2013-04-18",43.3962,43.8116,43.3778,43.5874,2743400.0],["2013-04-19",43.872,44.3268,43.8425,44.264,2951600.0],["2013-04-22",44.2344,44.7705,44.1198,44.5191,3267200.0],["2013-04-23",44.5745,44.8999,44.2418,44.8962,3784800.0],["2013-04-24",44.7557,44.7557,43.5134,43.5911,4436200.0],["2013-04-25",44.5893,45.2548,44.1161,44.153,5879800.0],["2013-04-26",44.3231,44.7113,43.8203,43.9941,3885600.0],["2013-04-29",44.0902,44.3416,44.0199,44.1346,2610600.0],["2013-04-30",44.0199,44.2862,43.7463,44.1494,3388000.0],["2013-05-01",44.1604,44.5376,43.9534,44.0495,2393600.0],["2013-05-02",44.0569,44.7742,43.909,44.6374,2341200.0],["2013-05-03",44.837,44.9442,44.4044,44.7927,2120800.0],["2013-05-06",44.7927,44.837,44.3712,44.4414,1797200.0],["2013-05-07",44.5043,44.5523,44.3046,44.4895,2657800.0],["2013-05-08",44.4229,44.6263,44.3083,44.5597,2090800.0],["2013-05-09",44.4932,44.63,44.2898,44.4377,3025200.0],["2013-05-10",44.5524,44.7298,44.4082,44.6337,2484000.0],["2013-05-13",44.6633,44.8112,44.4858,44.7039,1837600.0],["2013-05-14",44.7372,45.6061,44.7372,45.6061,3101000.0],["2013-05-15",45.4175,46.12,45.351,46.0498,7490600.0],["2013-05-16",46.0756,46.364,45.351,46.1274,3077800.0],["2013-05-17",45.9499,46.1422,45.6837,45.876,4148300.0],["2013-05-20",45.876,45.8834,45.4175,45.5136,2321300.0],["2013-05-21",45.5506,45.9056,45.2474,45.5358,2895900.0],["2013-05-22",45.4767,45.9425,45.2696,45.4101,3059500.0],["2013-05-23",45.1587,45.351,45.0108,45.0847,3159600.0],["2013-05-24",45.0108,45.3362,44.7224,45.2326,1756700.0],["2013-05-28",45.7429,46.0313,45.3953,45.5728,2717100.0],["2013-05-29",45.1735,45.24,43.9238,44.0569,4483400.0],["2013-05-30",44.1826,44.4414,43.8721,44.0939,2961000.0],["2013-05-31",43.9386,43.9756,42.7629,42.7702,4731300.0],["2013-06-03",42.822,43.384,42.5336,43.3322,4101400.0],["2013-06-04",43.4801,43.7907,43.066,43.5319,3066800.0],["2013-06-05",43.4284,43.458,42.8146,42.8146,2584900.0],["2013-06-06",42.7407,43.0513,42.2009,42.9182,3861600.0],["2013-06-07",43.2657,43.7315,43.1991,43.702,2980200.0],["2013-06-10",43.8351,43.8868,43.3692,43.4949,2710200.0],["2013-06-11",43.2213,43.8055,42.9329,43.347,2338900.0],["2013-06-12",43.6206,43.9978,42.9995,43.0069,2344900.0],["2013-06-13",42.9773,43.3692,42.2896,43.2287,2516500.0],["2013-06-14",43.2657,43.6354,43.0439,43.4949,3099100.0],["2013-06-17",43.702,44.3083,43.6502,44.1013,3724200.0],["2013-06-18",44.1456,44.3083,43.983,44.1456,3156100.0],["2013-06-19",44.1235,44.2196,42.8738,42.8886,4256400.0],["2013-06-20",42.5928,42.6815,41.1804,41.3135,7546900.0],["2013-06-21",41.6981,42.2157,41.4171,42.0086,6013600.0],["2013-06-24",41.6167,41.9569,41.0177,41.5206,4418700.0],["2013-06-25",41.772,41.8977,41.3061,41.5723,4152100.0],["2013-06-26",41.9864,42.297,41.7202,42.1491,4130400.0],["2013-06-27",42.5262,42.7629,42.2526,42.4375,2983100.0],["2013-06-28",42.2231,42.6445,42.0012,42.3636,5508900.0],["2013-07-01",42.5928,43.3766,42.578,42.8516,3727600.0],["2013-07-02",42.8442,43.0365,42.5188,42.6815,3355700.0],["2013-07-03",42.5484,42.8442,42.2896,42.7555,2443200.0],["2013-07-05",42.8886,43.0512,42.2304,42.785,2501300.0],["2013-07-08",42.8738,43.3618,42.8738,43.3175,2492100.0],["2013-07-09",43.6502,43.8055,43.4949,43.6132,2916100.0],["2013-07-10",43.6206,43.8277,43.2509,43.347,2434900.0],["2013-07-11",43.8055,43.8942,43.3544,43.5911,4292100.0],["2013-07-12",43.6132,43.7981,43.384,43.7316,2651200.0],["2013-07-15",43.8055,43.8277,43.3175,43.4949,3302400.0],["2013-07-16",43.4136,43.4801,42.9551,43.2435,3068000.0],["2013-07-17",43.3322,43.4136,42.9403,43.1548,2873500.0],["2013-07-18",43.1326,43.6206,43.0439,43.4801,3242900.0],["2013-07-19",43.4876,43.8223,43.3239,43.7925,3135900.0],["2013-07-22",43.7033,43.9338,43.4727,43.6215,2303700.0],["2013-07-23",43.5917,43.7256,43.3091,43.4429,2627100.0],["2013-07-24",43.5099,43.6289,43.2868,43.4876,3935200.0],["2013-07-25",43.6586,44.5511,43.5099,44.3429,4558000.0],["2013-07-26",44.2239,44.8189,43.9933,44.8115,4022400.0],["2013-07-29",44.6181,44.8933,44.514,44.685,2992400.0],["2013-07-30",44.923,45.1313,44.5586,44.804,3269000.0],["2013-07-31",44.8784,45.1238,44.514,44.5288,3867500.0],["2013-08-01",44.8263,45.2354,44.804,45.042,2799300.0],["2013-08-02",44.8189,45.0569,44.633,45.0197,2508800.0],["2013-08-05",44.99,45.4288,44.9676,45.3544,2965100.0],["2013-08-06",45.2354,45.5552,45.1908,45.3618,2586100.0],["2013-08-07",45.2205,45.4957,45.109,45.3247,2469800.0],["2013-08-08",45.5701,45.7412,44.9974,45.3023,2817000.0],["2013-08-09",45.2428,45.4065,44.9751,45.1313,1656000.0],["2013-08-12",44.8487,45.3544,44.804,45.3395,2276400.0],["2013-08-13",45.3693,45.518,45.2131,45.4288,2430100.0],["2013-08-14",45.3693,45.4734,44.9528,45.1238,2383200.0],["2013-08-15",44.8486,45.0569,44.395,44.4842,2814400.0],["2013-08-16",44.2685,44.3801,43.971,44.2313,3130100.0],["2013-08-19",44.09,44.1644,43.8148,43.9933,2351400.0],["2013-08-20",44.0603,44.3429,43.8966,43.9487,1946300.0],["2013-08-21",43.8818,43.9189,43.4653,43.5173,3036800.0],["2013-08-22",43.4876,43.5768,43.3239,43.4727,3035500.0],["2013-08-23",43.5173,43.9413,43.4653,43.9041,2728900.0],["2013-08-26",43.9413,44.0677,43.2868,43.3016,1960700.0],["2013-08-27",42.8108,43.0636,42.6992,42.8703,2780300.0],["2013-08-28",42.7736,42.7736,42.4984,42.5951,2641000.0],["2013-08-29",42.4612,42.8108,42.3496,42.5802,2627300.0],["2013-08-30",42.6397,43.0041,42.5802,42.9669,3502500.0],["2013-09-03",43.3983,43.4281,42.6769,42.729,3376100.0],["2013-09-04",42.7289,43.2793,42.5876,42.9893,2797900.0],["2013-09-05",42.9,42.9744,42.662,42.7884,2758900.0],["2013-09-06",42.9595,43.3091,42.7438,43.138,2752700.0],["2013-09-09",43.138,43.7181,43.138,43.562,2094000.0],["2013-09-10",43.7256,43.9487,43.3537,43.5768,2351100.0],["2013-09-11",43.5024,44.0751,43.4578,44.0677,2194100.0],["2013-09-12",43.9636,44.1644,43.8223,44.09,1737700.0],["2013-09-13",44.2016,44.395,44.0826,44.2016,1754500.0],["2013-09-16",44.4619,44.804,44.3801,44.6404,2384100.0],["2013-09-17",44.3801,44.6181,44.1346,44.4768,2898000.0],["2013-09-18",44.6701,45.5106,44.4768,45.5106,3832500.0],["2013-09-19",45.5478,45.5775,45.2205,45.347,3252800.0],["2013-09-20",45.2503,45.3618,44.9528,44.9528,3985400.0],["2013-09-23",44.9602,44.9751,44.5809,44.7743,1935500.0],["2013-09-24",44.6404,44.9379,44.4991,44.5288,2600300.0],["2013-09-25",44.6404,44.7222,44.0974,44.1346,2714500.0],["2013-09-26",44.3503,44.9305,44.2462,44.9156,2687700.0],["2013-09-27",44.6776,44.8338,44.3652,44.5735,2945800.0],["2013-09-30",44.7445,45.0272,43.9487,44.1049,5172800.0],["2013-10-01",44.0528,44.7594,43.9413,44.6925,2676400.0],["2013-10-02",44.4024,44.4396,43.9041,44.2016,2736900.0],["2013-10-03",43.971,44.2611,43.6735,44.0454,2620000.0],["2013-10-04",44.0454,44.2462,43.8074,44.1272,2172500.0],["2013-10-07",43.8892,44.1941,43.7925,44.0379,3725600.0],["2013-10-08",44.1049,44.328,43.8371,43.852,3958200.0],["2013-10-09",43.9338,44.8263,43.8371,44.4991,4594700.0],["2013-10-10",45.109,45.2205,44.7074,45.2131,3003900.0],["2013-10-11",45.1387,45.7188,45.0123,45.704,2573500.0],["2013-10-14",45.4808,45.8081,45.4139,45.7635,1954300.0],["2013-10-15",45.7486,45.9271,45.4362,45.5403,3007400.0],["2013-10-16",45.6147,46.3734,45.5404,46.3213,2544400.0],["2013-10-17",46.0312,47.3254,45.9569,47.1617,4795900.0],["2013-10-18",47.2066,47.2066,46.4588,46.9673,4716400.0],["2013-10-21",46.9299,46.9449,46.257,46.5561,3253500.0],["2013-10-22",46.6533,47.5655,46.5486,47.4609,3688600.0],["2013-10-23",47.2515,47.6777,47.1692,47.4609,4075600.0],["2013-10-24",46.6757,47.3337,46.3093,47.1393,5188300.0],["2013-10-25",47.2889,47.6478,47.1692,47.5581,4429800.0],["2013-10-28",47.6253,48.4479,47.6029,48.4255,4087300.0],["2013-10-29",48.5227,49.3527,48.3955,49.3078,4525900.0],["2013-10-30",49.3377,49.3826,48.6498,48.7694,2721700.0],["2013-10-31",48.6049,48.7769,48.3582,48.403,3944900.0],["2013-11-01",48.4703,49.0237,48.2759,48.8966,3770700.0],["2013-11-04",49.0237,49.2032,48.762,49.1508,2657200.0],["2013-11-05",49.0162,49.1732,48.6423,48.8741,3571100.0],["2013-11-06",49.0611,49.3901,48.8966,49.3602,2523600.0],["2013-11-07",49.3303,49.3303,48.3208,48.4554,4245600.0],["2013-11-08",48.3432,48.4928,47.9544,48.4778,3020200.0],["2013-11-11",48.5302,48.6872,48.2684,48.3208,1940000.0],["2013-11-12",48.1862,48.5002,47.8572,48.3955,3570800.0],["2013-11-13",48.3058,48.6947,48.1712,48.6722,2727600.0],["2013-11-14",48.8517,49.1358,48.7844,49.0536,2673700.0],["2013-11-15",49.1433,49.3303,48.8891,49.1882,2364300.0],["2013-11-18",49.2031,49.3004,48.6199,48.7395,2039200.0],["2013-11-19",48.5825,48.8965,48.5675,48.8143,2381900.0],["2013-11-20",48.9339,49.1658,48.6348,48.7994,2202300.0],["2013-11-21",48.8816,49.3826,48.8442,49.3377,3404500.0],["2013-11-22",49.3228,49.6668,49.2331,49.5471,2780700.0],["2013-11-25",49.6668,49.7191,49.2256,49.3153,2165800.0],["2013-11-26",49.4275,49.6817,49.1882,49.3602,2539800.0],["2013-11-27",49.5247,49.5396,48.934,49.2256,1764000.0],["2013-11-29",49.2779,49.6518,49.1508,49.2106,1621600.0],["2013-12-02",49.0835,49.3228,48.6498,48.8143,2458500.0],["2013-12-03",48.6124,48.9265,48.5152,48.8816,2183700.0],["2013-12-04",48.5601,48.7096,48.0964,48.6348,2762600.0],["2013-12-05",48.4853,48.6423,48.2086,48.261,2057100.0],["2013-12-06",48.7021,49.2555,48.6722,49.0985,2389300.0],["2013-12-09",49.1508,49.3452,48.9788,49.1209,2340700.0],["2013-12-10",48.9489,48.9489,48.2759,48.3731,3225300.0],["2013-12-11",48.4778,48.8592,48.418,48.5601,3187900.0],["2013-12-12",48.6199,48.6648,47.8273,47.8347,3165000.0],["2013-12-13",47.9544,48.0516,47.588,47.8422,2130400.0],["2013-12-16",47.9618,48.1563,47.73,47.8871,2676600.0],["2013-12-17",47.8572,47.917,47.3188,47.5431,2243900.0],["2013-12-18",47.6927,48.3657,46.9598,48.3357,3940300.0],["2013-12-19",48.1787,48.2759,47.8946,48.0366,3558000.0],["2013-12-20",48.0591,48.6423,47.9843,48.4105,4667700.0],["2013-12-23",48.5451,48.5451,48.1189,48.3283,2525900.0],["2013-12-24",48.3881,48.5227,48.2684,48.3881,1051200.0],["2013-12-26",48.3881,48.5077,48.2236,48.4778,1683300.0],["2013-12-27",48.6573,48.9414,48.5975,48.8816,1814500.0],["2013-12-30",48.9265,49.0611,48.7545,48.9265,1892700.0],["2013-12-31",48.919,48.9938,48.6049,48.762,1827400.0],["2014-01-02",48.5227,48.6274,47.8572,48.0815,3004300.0],["2014-01-03",48.0142,48.2236,47.8497,47.9918,2113700.0],["2014-01-06",48.1862,48.2684,47.8497,47.9619,2583500.0],["2014-01-07",48.2236,48.2909,47.8796,48.0067,2872100.0],["2014-01-08",47.9843,48.0067,47.416,47.5132,3286300.0],["2014-01-09",47.9544,48.8143,47.7076,48.6199,4826400.0],["2014-01-10",48.6947,48.9489,48.5152,48.6647,2956500.0],["2014-01-13",48.5302,48.8966,48.261,48.3731,3140800.0],["2014-01-14",48.3806,48.5974,48.2759,48.4928,2480000.0],["2014-01-15",48.5002,48.5825,48.1189,48.4404,2287400.0],["2014-01-16",48.2909,48.6947,48.1488,48.59,2636400.0],["2014-01-17",48.5376,48.6872,48.3656,48.3806,3937400.0],["2014-01-21",48.6423,48.9115,48.074,48.4105,2828700.0],["2014-01-22",48.5157,48.636,48.0121,48.1173,2323200.0],["2014-01-23",47.6814,47.9144,47.531,47.6889,3263800.0],["2014-01-24",47.6513,48.0722,46.8996,46.8996,5429400.0],["2014-01-27",46.9597,47.095,46.5688,46.6891,4636800.0],["2014-01-28",46.7568,47.3055,46.7568,47.2604,3377600.0],["2014-01-29",47.2002,47.2002,46.1779,46.2982,5682200.0],["2014-01-30",47.6889,47.967,45.9524,46.223,5456400.0],["2014-01-31",45.5615,46.2982,45.103,46.0276,6831800.0],["2014-02-03",46.0201,46.0802,44.915,45.2308,6868200.0],["2014-02-04",45.3661,45.6066,45.2082,45.3661,5220800.0],["2014-02-05",45.2157,45.6968,45.118,45.4187,5981000.0],["2014-02-06",45.4863,45.7344,45.3059,45.554,4190900.0],["2014-02-07",45.6893,45.9674,45.5089,45.7495,3651200.0],["2014-02-10",45.7344,46.3207,45.7119,46.2456,4451800.0],["2014-02-11",46.3583,46.9672,46.1479,46.9071,3701400.0],["2014-02-12",46.9146,47.1627,46.3658,46.5463,3972100.0],["2014-02-13",46.193,46.9146,46.1854,46.8394,3090900.0],["2014-02-14",46.8921,47.2829,46.4636,47.1176,3116100.0],["2014-02-18",47.2529,47.2529,46.6064,46.8996,2951100.0],["2014-02-19",46.5838,46.7492,46.1854,46.2531,3358500.0],["2014-02-20",46.2155,46.6891,46.1178,46.5012,2658300.0],["2014-02-21",46.5763,47.0123,46.2531,46.2756,3166400.0],["2014-02-24",46.4636,46.9597,46.2907,46.5688,3236300.0],["2014-02-25",46.6365,46.7793,46.3658,46.659,3961200.0],["2014-02-26",46.6891,47.0123,46.5012,46.5688,3026300.0],["2014-02-27",46.411,46.7643,46.3207,46.6966,2469700.0],["2014-02-28",46.8996,47.4709,46.674,47.2303,3366200.0],["2014-03-03",46.7793,47.08,46.6064,46.7718,2714800.0],["2014-03-04",47.11,47.5535,47.11,47.3656,2937600.0],["2014-03-05",47.2228,47.3205,47.0123,47.0724,2401100.0],["2014-03-06",47.1927,47.5009,47.0875,47.3731,2665900.0],["2014-03-07",47.4258,47.531,47.2454,47.4558,1992800.0],["2014-03-10",47.313,47.5084,47.2529,47.3957,1955500.0],["2014-03-11",47.4859,47.9745,47.4032,47.5761,3367300.0],["2014-03-12",47.2905,47.6588,47.2604,47.5235,2368700.0],["2014-03-13",47.5987,48.0196,47.4408,47.531,2633000.0],["2014-03-14",47.4634,48.1023,47.4032,47.982,3620000.0],["2014-03-17",48.1474,48.6285,48.0422,48.4105,2838300.0],["2014-03-18",48.5007,48.5533,48.2677,48.3654,2148700.0],["2014-03-19",48.3128,48.3504,47.4633,47.6513,2285500.0],["2014-03-20",47.5836,47.8843,47.4107,47.8016,1978900.0],["2014-03-21",48.1549,48.2075,47.5986,47.7039,5963400.0],["2014-03-24",47.9369,48.1474,47.5535,47.5911,2417900.0],["2014-03-25",47.8993,48.3353,47.5911,47.9369,3161400.0],["2014-03-26",48.0121,48.5233,47.8843,48.3128,2737000.0],["2014-03-27",48.2978,49.5531,48.1023,48.1549,8116000.0],["2014-03-28",48.1399,48.5609,47.8994,48.185,2857600.0],["2014-03-31",48.4857,48.8014,48.1324,48.7638,3568300.0],["2014-04-01",48.7638,48.9367,48.1324,48.2752,3089100.0],["2014-04-02",48.3579,48.5609,48.0121,48.3353,2969600.0],["2014-04-03",48.4782,48.606,48.2677,48.3203,2426400.0],["2014-04-04",48.5383,48.5985,48.2076,48.2752,2435300.0],["2014-04-07",48.0497,49.0871,48.0422,48.8014,4229000.0],["2014-04-08",48.7413,49.3652,48.6661,49.3351,4400900.0],["2014-04-09",49.3126,49.5982,49.2073,49.4103,3408700.0],["2014-04-10",49.3051,49.8463,49.1547,49.5682,6901000.0],["2014-04-11",49.4329,49.8162,49.0495,49.0946,4838300.0],["2014-04-14",49.3577,49.6208,49.26,49.508,3040300.0],["2014-04-15",49.6809,49.9666,49.4855,49.8914,4172700.0],["2014-04-16",50.0417,50.6657,49.9215,50.5003,3575800.0],["2014-04-17",50.4474,50.7648,50.2811,50.591,3599300.0],["2014-04-21",50.4096,50.6741,49.9939,50.5154,2132200.0],["2014-04-22",50.5683,50.7043,50.1451,50.1526,3283700.0],["2014-04-23",50.1677,50.3113,49.7294,49.7823,3688200.0],["2014-04-24",49.9183,50.2282,49.8428,50.2055,3992000.0],["2014-04-25",50.2584,50.591,49.8201,50.0619,3169500.0],["2014-04-28",50.3794,51.3543,50.3189,51.2863,4539000.0],["2014-04-29",51.2032,51.2561,50.659,50.6666,4473600.0],["2014-04-30",50.8706,51.1502,50.6968,50.8631,3839500.0],["2014-05-01",50.7724,50.9537,50.2887,50.6439,2652400.0],["2014-05-02",50.5607,50.8857,50.4852,50.7119,2538900.0],["2014-05-05",50.5381,50.7421,50.3869,50.5607,2032600.0],["2014-05-06",50.3567,50.7497,50.3416,50.4172,2012900.0],["2014-05-07",50.4549,50.9386,50.4549,50.8101,2191000.0],["2014-05-08",50.7421,50.9084,50.5456,50.7119,1714000.0],["2014-05-09",50.6514,51.188,50.6514,51.1276,2418100.0],["2014-05-12",51.2031,51.2031,50.6892,50.7799,1690900.0],["2014-05-13",50.795,50.9311,50.6363,50.8328,1797000.0],["2014-05-14",50.8026,51.0747,50.5607,50.6061,1604000.0],["2014-05-15",50.4398,50.7043,50.1148,50.1904,2440500.0],["2014-05-16",50.1073,50.6137,50.1073,50.5759,2840300.0],["2014-05-19",50.3038,50.4927,50.1224,50.4323,1832500.0],["2014-05-20",50.4096,50.5759,50.1677,50.3038,1778900.0],["2014-05-21",50.402,50.523,50.2282,50.4927,1706400.0],["2014-05-22",50.4171,50.4852,50.1602,50.3416,2679200.0],["2014-05-23",50.4852,50.7573,50.2584,50.4323,3253500.0],["2014-05-27",50.5532,50.591,50.2736,50.4172,3614400.0],["2014-05-28",50.4096,50.4171,49.9561,49.9712,3281200.0],["2014-05-29",50.1678,50.6061,50.0771,50.5759,6367200.0],["2014-05-30",50.591,51.7473,50.523,51.6944,7885400.0],["2014-06-02",51.4903,51.5962,51.2485,51.5508,2924900.0],["2014-06-03",51.4148,51.5055,50.727,50.8177,3143700.0],["2014-06-04",50.8933,51.188,50.6212,51.1729,2659500.0],["2014-06-05",51.2712,51.5432,51.1729,51.3619,2872700.0],["2014-06-06",51.4299,51.5432,51.2863,51.4072,2941800.0],["2014-06-09",51.309,51.8758,51.3014,51.7246,2260000.0],["2014-06-10",51.6113,52.1025,51.5961,51.9136,2931800.0],["2014-06-11",51.8531,51.9211,51.6264,51.8607,2063900.0],["2014-06-12",51.6566,51.8455,51.1124,51.2712,2131500.0],["2014-06-13",51.2258,51.3694,51.1805,51.2863,1559000.0],["2014-06-16",51.1125,51.5281,50.8857,51.4601,1810000.0],["2014-06-17",51.4148,51.4299,51.1427,51.309,1644400.0],["2014-06-18",51.2107,51.974,51.2107,51.9438,2337700.0],["2014-06-19",52.0798,52.4879,52.0798,52.4728,3072200.0],["2014-06-20",52.3746,52.5031,51.6415,51.6793,4035200.0],["2014-06-23",51.6566,51.6642,51.1729,51.2636,2656100.0],["2014-06-24",51.2107,51.5584,51.052,51.3543,2438700.0],["2014-06-25",51.3241,51.4601,51.1654,51.3543,2117200.0],["2014-06-26",51.2712,51.4148,51.0218,51.3165,2154600.0],["2014-06-27",51.2258,51.7624,51.0671,51.7171,4109300.0],["2014-06-30",51.6264,52.042,51.3316,51.5281,2711400.0],["2014-07-01",51.77,51.8456,51.3543,51.7549,2150000.0],["2014-07-02",51.6642,51.9589,51.6188,51.7473,1194200.0],["2014-07-03",51.7246,52.0118,51.7246,52.0118,1205500.0],["2014-07-07",51.9891,52.1101,51.8531,52.0421,1951800.0],["2014-07-08",51.838,52.5862,51.8078,52.5257,3835000.0],["2014-07-09",52.5484,52.8205,52.4653,52.6391,2497500.0],["2014-07-10",52.3973,52.692,52.3746,52.4653,2933900.0],["2014-07-11",52.5031,52.6164,52.3368,52.5408,1681500.0],["2014-07-14",52.7373,52.9867,52.6996,52.7449,2198500.0],["2014-07-15",52.6467,52.7525,52.4124,52.6467,2835200.0],["2014-07-16",52.8746,53.1025,52.6694,52.7606,2499400.0],["2014-07-17",52.6922,52.7986,52.1149,52.1149,2366300.0],["2014-07-18",52.2516,52.4263,52.0769,52.3428,2395800.0],["2014-07-21",52.0845,52.3352,51.9933,52.2364,1516400.0],["2014-07-22",52.2364,52.4112,51.9629,52.1073,1965700.0],["2014-07-23",52.1149,52.1832,51.6363,51.7882,1919700.0],["2014-07-24",51.9098,51.9174,51.6515,51.7426,1917300.0],["2014-07-25",51.735,51.7882,51.302,51.3476,1594300.0],["2014-07-28",51.3856,51.5755,50.9677,51.1501,1711600.0],["2014-07-29",50.9525,51.1425,50.3372,50.4132,4919000.0],["2014-07-30",50.4891,50.6942,50.1549,50.2232,3740600.0],["2014-07-31",49.1749,49.3724,48.1645,48.1645,6849300.0],["2014-08-01",47.9062,49.1293,47.777,48.5823,5261900.0],["2014-08-04",48.5291,48.719,48.286,48.438,4342400.0],["2014-08-05",48.2404,48.6735,48.2252,48.4456,4336500.0],["2014-08-06",48.5595,49.5699,48.5595,49.228,5742500.0],["2014-08-07",49.3572,49.4332,48.8558,48.9622,2797600.0],["2014-08-08",48.9014,49.5471,48.8634,49.5167,2175300.0],["2014-08-11",49.6383,49.9118,49.3876,49.4256,4085500.0],["2014-08-12",49.0229,49.2584,48.871,48.9394,4138700.0],["2014-08-13",49.0761,49.1521,48.6583,48.909,3686800.0],["2014-08-14",48.9242,49.0381,48.6507,48.7798,4143700.0],["2014-08-15",48.9242,49.1293,48.3848,48.7191,3972300.0],["2014-08-18",48.8862,49.38,48.8482,49.0913,3797400.0],["2014-08-19",49.0229,49.0305,48.6507,48.8178,3273800.0],["2014-08-20",48.9394,49.2357,48.8026,49.1293,2815800.0],["2014-08-21",49.0381,49.3876,49.0381,49.2356,2500000.0],["2014-08-22",49.304,49.3572,49.0229,49.0533,1642200.0],["2014-08-25",49.3192,49.4863,49.1673,49.2812,1556800.0],["2014-08-26",49.304,49.4635,49.1597,49.2204,2390400.0],["2014-08-27",49.2204,49.3268,49.0609,49.2508,2084400.0],["2014-08-28",49.0989,49.1825,48.9622,49.0077,2204600.0],["2014-08-29",49.1825,49.1977,48.9242,49.1749,2102500.0],["2014-09-02",48.9546,49.1521,48.7418,48.9394,3045400.0],["2014-09-03",49.266,49.2964,48.8558,48.9394,3304200.0],["2014-09-04",48.9849,49.0989,48.6811,48.8558,3288600.0],["2014-09-05",48.8254,49.2888,48.7115,49.2736,3441700.0],["2014-09-08",48.9546,49.0229,48.3392,48.3468,3739100.0],["2014-09-09",48.2404,48.4076,48.1417,48.1873,3520600.0],["2014-09-10",48.2405,48.6811,48.1341,48.6203,2769700.0],["2014-09-11",48.5975,49.0001,48.4532,48.9394,3271900.0],["2014-09-12",48.757,49.0457,48.6811,48.9849,3230400.0],["2014-09-15",48.7874,49.2205,48.7191,49.0077,3135900.0],["2014-09-16",48.909,49.6839,48.8102,49.4863,4466400.0],["2014-09-17",49.6914,49.699,49.2584,49.5623,3709500.0],["2014-09-18",49.5927,49.7218,49.4104,49.6155,3443400.0],["2014-09-19",49.8358,49.889,49.5547,49.5927,5260800.0],["2014-09-22",49.7218,50.0561,49.6155,49.9042,2871100.0],["2014-09-23",49.7294,50.0181,49.6459,49.6839,3138500.0],["2014-09-24",49.7294,50.4132,49.7294,50.3144,4024400.0],["2014-09-25",50.1549,50.1853,49.7294,49.7446,2553000.0],["2014-09-26",49.7067,50.0257,49.4256,49.9118,1988000.0],["2014-09-29",49.6915,49.9042,49.5243,49.8586,3073900.0],["2014-09-30",49.9573,50.0105,49.5015,49.5471,5033900.0],["2014-10-01",49.5471,49.6003,49.228,49.2964,3385200.0],["2014-10-02",49.1901,49.3648,49.0077,49.2129,3230500.0],["2014-10-03",49.5395,49.8434,49.2736,49.7294,3793100.0],["2014-10-06",49.5015,49.7522,49.3344,49.5851,3154700.0],["2014-10-07",49.1977,49.5927,49.1065,49.304,4280100.0],["2014-10-08",49.304,50.0333,49.266,50.0029,3696600.0],["2014-10-09",49.775,50.0789,49.4939,49.5319,4065400.0],["2014-10-10",49.6763,49.9574,49.5623,49.6003,3860900.0],["2014-10-13",49.6459,49.6459,48.7418,48.7646,3706800.0],["2014-10-14",48.8938,50.2308,48.6203,48.9318,4631700.0],["2014-10-15",48.6415,48.9241,47.8851,48.5345,5418100.0],["2014-10-16",47.9845,48.4352,47.7705,48.2136,4995000.0],["2014-10-17",48.5116,48.8019,48.1449,48.6873,3832000.0],["2014-10-20",48.5727,49.3519,48.5727,49.3061,3018100.0],["2014-10-21",49.5429,50.093,49.1304,49.9784,3013100.0],["2014-10-22",49.9708,50.1923,49.8562,49.902,4656000.0],["2014-10-23",50.2229,50.2458,49.5353,49.6957,4083000.0],["2014-10-24",49.0234,50.2687,48.8936,49.9249,4384400.0],["2014-10-27",49.9096,50.666,49.8562,50.5055,3265300.0],["2014-10-28",50.7042,50.75,50.1006,50.2611,2840000.0],["2014-10-29",50.2611,50.5055,49.902,50.3069,2384200.0],["2014-10-30",50.2381,50.9257,50.0548,50.7347,2161800.0],["2014-10-31",51.2007,51.2771,50.7729,51.0938,4362600.0],["2014-11-03",51.0327,51.5369,50.9639,51.4987,2817400.0],["2014-11-04",51.3153,52.064,51.2924,51.9876,3836300.0],["2014-11-05",52.5682,52.5682,51.8577,52.064,2529900.0],["2014-11-06",52.0869,52.1022,51.7508,52.0334,2507300.0],["2014-11-07",52.0106,52.1022,51.6057,51.9876,1892500.0],["2014-11-10",51.8883,52.3772,51.8119,52.3696,2475000.0],["2014-11-11",52.3391,52.4842,52.1786,52.3085,1510000.0],["2014-11-12",52.1328,52.6141,52.0487,52.4842,2156300.0],["2014-11-13",52.6675,52.7057,52.148,52.171,2316700.0],["2014-11-14",52.1022,52.2091,51.5751,51.6133,3054800.0],["2014-11-17",51.5522,51.9265,51.4452,51.8883,1950200.0],["2014-11-18",51.9494,52.0334,51.6667,51.9265,1880800.0],["2014-11-19",51.8883,52.1939,51.6744,52.171,2136700.0],["2014-11-20",52.0334,52.255,51.8807,51.9952,1654400.0],["2014-11-21",52.4307,52.6064,52.2015,52.2091,3142700.0],["2014-11-24",52.3314,52.3619,51.8807,51.9112,2521200.0],["2014-11-25",51.9265,52.2932,51.8119,52.2015,2570600.0],["2014-11-26",52.3085,52.5148,52.2015,52.4766,1895200.0],["2014-11-28",52.6217,53.4009,52.5835,53.1641,1876700.0],["2014-12-01",52.4613,53.3246,52.4307,53.019,2507600.0],["2014-12-02",53.103,53.4009,52.828,53.3704,2365500.0],["2014-12-03",53.2482,53.2482,52.5453,52.7592,2408700.0],["2014-12-04",52.7592,53.1488,52.5835,53.0572,3071000.0],["2014-12-05",52.9044,53.0037,52.3772,52.996,2521900.0],["2014-12-08",53.0953,53.3322,52.8814,53.0495,2613700.0],["2014-12-09",52.6599,52.996,52.5377,52.9655,2781900.0],["2014-12-10",53.0342,53.2405,52.5759,52.6141,2323100.0],["2014-12-11",52.6828,53.4621,52.6828,52.9273,2607000.0],["2014-12-12",52.5377,53.1718,52.3772,52.3849,3369900.0],["2014-12-15",52.446,52.8356,51.7813,51.9112,4459400.0],["2014-12-16",51.7661,52.339,51.3765,51.5751,4427400.0],["2014-12-17",51.6362,52.7287,51.5904,52.4536,3811700.0],["2014-12-18",53.019,53.0801,52.4154,53.0801,4104900.0],["2014-12-19",53.2176,53.7142,53.1565,53.4621,5595600.0],["2014-12-22",53.4468,53.8517,53.3245,53.676,2562700.0],["2014-12-23",53.7677,54.4017,53.7065,54.2413,2251200.0],["2014-12-24",54.2413,54.4781,53.8058,53.8364,1126900.0],["2014-12-26",53.9128,54.2566,53.9128,54.1496,1303300.0],["2014-12-29",53.9739,54.1344,53.7295,53.844,1715200.0],["2014-12-30",53.7371,54.0045,53.3628,53.5079,2085900.0],["2014-12-31",53.5461,53.7906,52.8051,52.8585,2202300.0],["2015-01-02",52.8433,52.912,52.4842,52.7439,2522800.0],["2015-01-05",52.6675,53.0419,52.2932,52.3543,2950700.0],["2015-01-06",52.5071,52.6141,51.6667,51.8043,3437400.0],["2015-01-07",52.0487,52.2856,51.7508,52.2168,2908000.0],["2015-01-08",52.6752,52.9502,52.4689,52.9273,2745200.0],["2015-01-09",52.9808,53.0495,52.3696,52.4078,2284300.0],["2015-01-12",52.4078,52.6828,51.7737,52.148,2353900.0],["2015-01-13",52.4536,52.9655,52.2015,52.5071,4434200.0],["2015-01-14",51.8654,52.4307,51.8272,52.2932,2579200.0],["2015-01-15",52.53,52.6675,52.1099,52.1939,2383700.0],["2015-01-16",52.148,52.912,51.9647,52.8432,3787800.0],["2015-01-20",52.7439,52.8585,52.2397,52.6828,3275000.0],["2015-01-21",52.3296,52.9593,52.0377,52.4908,3373100.0],["2015-01-22",52.5907,53.3279,52.2988,53.2358,3084400.0],["2015-01-23",52.8748,52.99,51.5309,51.5616,4587800.0],["2015-01-26",51.4233,51.5232,50.8627,50.9088,5433500.0],["2015-01-27",50.448,50.6323,49.8183,50.425,5951000.0],["2015-01-28",50.7245,50.8474,49.8797,50.0103,6750300.0],["2015-01-29",52.6828,53.3433,52.391,53.013,6902200.0],["2015-01-30",52.4908,52.6751,51.8073,51.8534,5926600.0],["2015-02-02",51.7305,53.0591,51.4387,52.9823,4609000.0],["2015-02-03",53.1359,53.159,52.606,53.1359,3345500.0],["2015-02-04",53.182,53.5967,53.0207,53.1436,3075300.0],["2015-02-05",53.3663,53.8962,53.2204,53.5967,3408400.0],["2015-02-06",53.5353,53.5583,52.9593,53.2204,2667900.0],["2015-02-09",53.0898,53.3049,52.9132,53.0438,2113000.0],["2015-02-10",53.2741,53.4661,52.9209,53.3279,1962700.0],["2015-02-11",53.4124,53.6581,53.0361,53.3509,2232000.0],["2015-02-12",53.2358,53.6505,53.2358,53.6428,2829900.0],["2015-02-13",53.397,53.8732,53.374,53.8194,2554900.0],["2015-02-17",53.758,54.1112,53.4738,53.9039,3342300.0],["2015-02-18",53.5737,54.2264,53.5737,54.1727,2771400.0],["2015-02-19",54.0344,54.3647,53.6965,53.9192,3245500.0],["2015-02-20",53.8578,54.0268,53.4277,53.9423,2358900.0],["2015-02-23",54.5336,54.5336,54.1112,54.2802,2389100.0],["2015-02-24",54.4184,54.6949,54.1189,54.5336,2497100.0],["2015-02-25",54.5643,54.6719,54.334,54.5336,2498500.0],["2015-02-26",54.4799,54.7487,54.2649,54.6104,1855900.0],["2015-02-27",54.5567,54.6258,54.3186,54.3877,1997300.0],["2015-03-02",54.3877,54.5874,54.0575,54.5336,1787700.0],["2015-03-03",54.526,54.526,53.9807,54.2802,2010300.0],["2015-03-04",54.1266,54.3416,53.9346,54.2802,2715900.0],["2015-03-05",54.5029,54.956,54.3647,54.8792,3713300.0],["2015-03-06",54.3954,54.5106,53.0975,53.182,3555200.0],["2015-03-09",53.0822,53.6044,53.0361,53.4431,2564500.0],["2015-03-10",53.205,53.2204,52.5292,52.5292,2492600.0],["2015-03-11",52.4294,52.5446,51.984,52.1376,2643200.0],["2015-03-12",52.4678,52.6675,52.3372,52.6291,2456700.0],["2015-03-13",52.4447,52.6214,52.1606,52.5753,3451400.0],["2015-03-16",52.7596,53.1052,52.6675,53.0054,2969300.0],["2015-03-17",52.6444,52.8441,52.4755,52.5369,2843100.0],["2015-03-18",52.414,52.7903,51.3619,52.4755,5386900.0],["2015-03-19",52.3603,52.6291,52.0761,52.4448,2881200.0],["2015-03-20",52.7212,53.4585,52.6214,53.4201,4508200.0],["2015-03-23",53.4892,54.0575,53.2204,53.8885,3123400.0],["2015-03-24",53.7426,54.2572,53.2281,53.2281,2849300.0],["2015-03-25",53.5353,53.6889,52.8518,52.9055,3458500.0],["2015-03-26",52.775,53.1513,52.5907,52.7903,2890600.0],["2015-03-27",52.9209,53.0591,52.5446,52.798,2004200.0],["2015-03-30",52.798,53.374,52.6367,53.2127,1967200.0],["2015-03-31",52.8825,53.5583,52.8671,53.2511,4180400.0],["2015-04-01",53.2511,53.2511,52.6905,53.0591,3075100.0],["2015-04-02",53.0284,53.3356,52.8441,53.2434,1914000.0],["2015-04-06",53.0054,53.9884,52.8978,53.7196,2021700.0],["2015-04-07",53.7042,54.0959,53.5199,53.5353,1777400.0],["2015-04-08",53.5583,53.95,53.3125,53.6812,1498700.0],["2015-04-09",53.6044,53.804,53.205,53.7273,1853100.0],["2015-04-10",53.6735,53.7887,53.4354,53.4585,1708400.0],["2015-04-13",53.2588,53.5813,53.0898,53.2281,1553600.0],["2015-04-14",53.0207,53.7733,52.99,53.4738,2468600.0],["2015-04-15",53.5429,54.0344,53.4661,53.6658,2370700.0],["2015-04-16",53.7273,53.9884,53.4969,53.8194,2166500.0],["2015-04-17",53.5199,53.6351,52.9747,53.205,2238000.0],["2015-04-20",52.7596,53.1436,52.4601,52.5753,4681500.0],["2015-04-21",53.0078,53.5406,53.0078,53.2935,2934100.0],["2015-04-22",53.2858,53.5252,53.0464,53.502,2350100.0],["2015-04-23",53.2317,53.6719,53.1236,53.4557,2378200.0],["2015-04-24",53.4788,53.641,53.2935,53.4171,2282600.0],["2015-04-27",53.5174,53.6178,53.1468,53.2703,2265400.0],["2015-04-28",53.1236,53.4248,52.8456,53.1082,2420700.0],["2015-04-29",52.8919,53.2703,52.7452,52.9074,4647300.0],["2015-04-30",52.1197,52.2587,51.5714,51.9575,5582300.0],["2015-05-01",51.9575,52.2818,51.664,52.2664,3135600.0],["2015-05-04",52.3822,52.7066,52.2896,52.4054,2377400.0],["2015-05-05",52.6216,52.6988,51.9884,52.0347,3182200.0],["2015-05-06",52.3205,52.4131,51.8494,52.3513,2248800.0],["2015-05-07",52.4904,52.7066,52.1274,52.4208,2338200.0],["2015-05-08",52.8996,53.0078,52.4981,52.668,3029900.0],["2015-05-11",52.444,52.8688,52.3745,52.3822,2187500.0],["2015-05-12",52.1428,52.5985,51.9961,52.4208,3209000.0],["2015-05-13",52.529,52.8842,52.1197,52.2046,2315500.0],["2015-05-14",52.529,53.0696,52.5213,53.0,2269900.0],["2015-05-15",52.946,53.2086,52.8456,53.0,1946000.0],["2015-05-18",52.8919,53.1468,52.8224,52.9846,3359800.0],["2015-05-19",53.0309,53.4325,52.8919,53.3939,2505800.0],["2015-05-20",53.4248,53.502,53.2008,53.2008,2020700.0],["2015-05-21",53.139,53.1777,52.8765,53.1468,1808800.0],["2015-05-22",53.2008,53.2086,52.8688,52.8997,1714600.0],["2015-05-26",52.8379,52.8996,51.8262,51.8571,4847100.0],["2015-05-27",51.9729,52.3205,51.9575,52.1583,3315600.0],["2015-05-28",52.1583,52.2278,51.8725,51.9961,2077400.0],["2015-05-29",51.9034,52.0115,51.5405,51.5791,4755200.0],["2015-06-01",51.5173,51.8339,51.247,51.664,3447100.0],["2015-06-02",51.6409,51.7953,51.3938,51.5328,2537300.0],["2015-06-03",51.5868,51.7181,51.3551,51.4092,2668200.0],["2015-06-04",51.1312,51.664,50.8532,50.9072,3280400.0],["2015-06-05",50.8841,50.969,50.1659,50.5674,5740400.0],["2015-06-08",50.4979,50.6138,50.0655,50.4593,3079300.0],["2015-06-09",50.5288,51.3706,50.3203,50.9922,5780600.0],["2015-06-10",51.5405,52.1042,51.4787,51.7953,4716500.0],["2015-06-11",51.3165,51.5405,51.1003,51.3937,3863300.0],["2015-06-12",51.3088,51.3088,51.0076,51.193,2543300.0],["2015-06-15",50.7064,50.8918,50.3589,50.4593,3378200.0],["2015-06-16",50.328,51.0308,50.328,50.9536,2204600.0],["2015-06-17",51.0308,51.4169,50.969,51.2856,2356100.0],["2015-06-18",51.4246,52.1506,51.4092,51.8725,4435100.0],["2015-06-19",51.5791,51.8803,51.4324,51.664,3674400.0],["2015-06-22",51.888,52.1814,51.8108,51.9266,3128700.0],["2015-06-23",51.7953,51.9498,51.6177,51.749,1727500.0],["2015-06-24",51.6872,51.8339,51.3397,51.3474,2815400.0],["2015-06-25",51.3629,51.5868,51.2161,51.3242,2680600.0],["2015-06-26",51.5559,51.7413,51.3088,51.3551,2588200.0],["2015-06-29",50.969,51.2316,50.4825,50.5056,2270400.0],["2015-06-30",50.8532,50.8763,50.4361,50.5134,2786600.0],["2015-07-01",50.6524,51.1157,50.6215,51.0926,2986600.0],["2015-07-02",51.2625,51.4169,50.9536,51.0926,2024700.0],["2015-07-06",50.7219,51.2084,50.6833,50.9381,1835600.0],["2015-07-07",51.0771,52.0347,50.9381,51.9807,2893500.0],["2015-07-08",51.6872,51.8648,51.3165,51.3165,2104600.0],["2015-07-09",51.8571,51.8803,51.0848,51.1003,3004700.0],["2015-07-10",51.5559,51.6718,51.3783,51.4632,2221800.0],["2015-07-13",51.7026,52.1274,51.6718,52.0811,2087300.0],["2015-07-14",52.1274,52.1274,51.6872,51.9498,2143600.0],["2015-07-15",51.7722,52.1892,51.5559,51.6718,3360300.0],["2015-07-16",51.9961,52.305,51.8803,52.2201,1912000.0],["2015-07-17",52.0193,52.2201,51.8957,52.1274,1792000.0],["2015-07-20",52.027,52.4826,51.8494,52.3591,2214900.0],["2015-07-21",52.4756,52.5299,51.8543,51.9863,2699400.0],["2015-07-22",51.9863,52.1727,51.8232,52.0329,2825500.0],["2015-07-23",52.0329,52.1727,51.8853,52.064,2667900.0],["2015-07-24",52.0407,52.1494,51.862,52.0329,2317000.0],["2015-07-27",51.8465,52.2736,51.6757,52.2659,3576300.0],["2015-07-28",52.3746,53.1745,52.2426,53.1124,5569600.0],["2015-07-29",53.0037,53.7647,52.9105,53.5318,4974900.0],["2015-07-30",53.392,53.4308,52.2736,52.825,5488800.0],["2015-07-31",52.8561,53.0347,52.6542,52.825,3548000.0],["2015-08-03",52.5455,53.1745,52.4911,53.1357,3069700.0],["2015-08-04",53.0735,53.3609,52.8561,53.159,2770500.0],["2015-08-05",53.4075,53.7647,53.0735,53.6482,2578900.0],["2015-08-06",53.7414,53.8191,53.3065,53.3143,2989000.0],["2015-08-07",53.2988,53.3531,53.0425,53.1901,2286500.0],["2015-08-10",53.4619,53.6483,53.3298,53.3842,3016200.0],["2015-08-11",53.1046,53.2444,52.9571,53.0114,2592600.0],["2015-08-12",52.8017,52.9105,52.0096,52.8095,3310600.0],["2015-08-13",52.8328,52.9493,52.4756,52.5455,2225900.0],["2015-08-14",52.6231,52.7629,52.4134,52.6464,1829600.0],["2015-08-17",52.3901,52.6542,52.095,52.5455,1870500.0],["2015-08-18",52.5532,52.825,52.4134,52.5688,2230700.0],["2015-08-19",52.2969,52.4212,51.7223,51.831,3165400.0],["2015-08-20",51.4116,51.6834,51.2252,51.2485,3715900.0],["2015-08-21",51.1165,51.3184,50.3709,50.4641,5799400.0],["2015-08-24",48.0722,48.5382,39.4829,48.111,9060100.0],["2015-08-25",49.1128,49.307,46.8451,46.884,6483500.0],["2015-08-26",47.7848,48.4605,47.016,48.3285,5329000.0],["2015-08-27",48.6003,49.1517,48.1032,48.9963,5006900.0],["2015-08-28",48.9342,49.2216,48.5537,49.1983,3486900.0],["2015-08-31",48.8333,48.9653,48.4605,48.7789,3634600.0],["2015-09-01",47.8547,48.3595,47.3033,47.5829,4289000.0],["2015-09-02",48.1498,48.3207,47.7848,48.2896,3402200.0],["2015-09-03",48.3362,49.0274,48.3362,48.8643,4046500.0],["2015-09-04",48.0411,48.2974,47.6761,47.7305,5100300.0],["2015-09-08",48.5226,49.439,48.2663,49.2604,6568500.0],["2015-09-09",49.7341,49.804,48.3517,48.4527,3645900.0],["2015-09-10",48.3673,48.5226,47.614,48.0955,5223900.0],["2015-09-11",47.6683,48.2353,47.6683,48.0877,3463100.0],["2015-09-14",48.0178,48.2586,47.8004,48.2353,3704100.0],["2015-09-15",48.2042,48.6469,47.6606,48.4838,3467400.0],["2015-09-16",48.6158,49.1051,48.5382,48.9808,2889600.0],["2015-09-17",48.9342,49.773,48.9109,49.1361,4595500.0],["2015-09-18",48.6779,49.439,48.6546,48.6857,13468600.0],["2015-09-21",49.0507,49.2604,48.8721,49.0041,3991200.0],["2015-09-22",48.5381,48.7168,47.9479,48.2741,3911000.0],["2015-09-23",48.1809,48.3984,47.9557,48.2275,4005600.0],["2015-09-24",47.9945,48.476,47.7305,48.344,3791600.0],["2015-09-25",48.7478,49.4623,48.6469,49.0352,4545600.0],["2015-09-28",48.9032,49.1439,48.2741,48.2741,4581800.0],["2015-09-29",48.2741,49.074,48.2275,48.9808,3884500.0],["2015-09-30",49.439,49.6953,48.9964,49.2837,3529400.0],["2015-10-01",49.3769,49.6642,49.0895,49.4856,4253800.0],["2015-10-02",49.0973,49.9205,48.9731,49.9205,3504100.0],["2015-10-05",50.1613,50.8757,49.9671,50.7515,3690200.0],["2015-10-06",50.7127,50.7127,50.27,50.3166,2941500.0],["2015-10-07",50.5185,50.8525,50.3244,50.7515,2278100.0],["2015-10-08",50.6195,51.2097,50.4952,51.1786,2587600.0],["2015-10-09",51.2563,51.5825,51.0854,51.5203,3478400.0],["2015-10-12",51.5126,51.7067,51.2485,51.4504,2419400.0],["2015-10-13",51.233,51.4815,51.0854,51.233,2200800.0],["2015-10-14",51.233,51.3417,50.868,51.0621,2326100.0],["2015-10-15",51.3805,51.7688,51.2252,51.699,2418300.0],["2015-10-16",51.9552,52.2348,51.8077,52.1261,2410800.0],["2015-10-19",52.0484,52.3668,51.9475,52.2271,2384400.0],["2015-10-20",51.9941,52.2193,51.9242,52.0795,3281900.0],["2015-10-21",52.181,52.7199,51.9701,52.1966,2755100.0],["2015-10-22",52.4466,53.7821,52.0717,53.6103,3660400.0],["2015-10-23",53.6728,54.0477,53.3838,53.8446,3956700.0],["2015-10-26",53.7509,54.1414,53.626,53.6728,3933600.0],["2015-10-27",53.4151,53.8915,53.3526,53.8524,3307500.0],["2015-10-28",53.8915,54.0165,53.2042,53.7587,3364000.0],["2015-10-29",53.5947,54.2352,53.4385,54.0711,3511000.0],["2015-10-30",52.8683,53.1651,51.8217,51.8217,7455100.0],["2015-11-02",52.1498,52.7746,51.8296,52.7121,5351700.0],["2015-11-03",52.5169,53.1964,52.2513,53.1105,3728100.0],["2015-11-04",53.0558,53.1495,52.3294,52.7043,3732800.0],["2015-11-05",52.7277,53.0245,52.4856,52.798,2802700.0],["2015-11-06",52.4935,52.4935,51.0798,51.4078,5226700.0],["2015-11-09",51.1422,51.5249,50.986,51.3687,3623800.0],["2015-11-10",51.2906,52.0014,51.2203,51.8452,2813700.0],["2015-11-11",52.0873,52.5013,51.892,51.8998,2622600.0],["2015-11-12",51.6655,51.7983,50.9548,50.9782,2811200.0],["2015-11-13",50.9079,51.2047,50.3846,50.4237,3499100.0],["2015-11-16",50.4549,51.3141,50.4549,51.2125,3187400.0],["2015-11-17",51.4859,51.5171,50.8767,51.0173,2296600.0],["2015-11-18",51.0173,51.6577,50.8611,51.5952,2921400.0],["2015-11-19",51.7983,52.2904,51.7046,51.8452,2964600.0],["2015-11-20",52.1342,52.47,51.5796,51.6265,3027900.0],["2015-11-23",51.6265,52.2826,51.6031,52.2435,2811100.0],["2015-11-24",51.8842,52.3997,51.8764,52.1889,2242000.0],["2015-11-25",52.2748,52.3529,51.8686,51.8842,2996000.0],["2015-11-27",51.9467,52.1342,51.6968,51.9858,1265500.0],["2015-11-30",51.9858,52.1498,51.275,51.2984,3561800.0],["2015-12-01",51.3687,51.6031,51.0173,51.4156,4519000.0],["2015-12-02",51.4078,51.8686,51.2203,51.2984,3667300.0],["2015-12-03",51.3141,51.5171,50.7595,51.2204,4809300.0],["2015-12-04",51.525,52.142,51.3141,51.8139,4603800.0],["2015-12-07",51.853,51.9858,51.6187,51.8139,3895600.0],["2015-12-08",51.5874,51.9389,51.4546,51.689,2436600.0],["2015-12-09",51.564,52.4075,51.3531,51.6109,3052500.0],["2015-12-10",51.6109,52.0639,51.5328,51.6499,2628300.0],["2015-12-11",51.0563,51.3766,50.7908,50.9314,3525600.0],["2015-12-14",50.9939,51.4703,50.7674,51.4312,3353800.0],["2015-12-15",51.8061,52.4153,51.728,52.142,3726300.0],["2015-12-16",52.3294,53.4932,52.3216,53.3682,5133100.0],["2015-12-17",53.2588,53.3448,52.5637,52.5872,4224800.0],["2015-12-18",52.2513,52.306,51.2125,51.2125,5115600.0],["2015-12-21",51.564,51.6655,51.1579,51.5328,2725300.0],["2015-12-22",51.6655,52.0873,51.3063,52.0014,2104300.0],["2015-12-23",52.2201,52.634,52.1576,52.4544,1675500.0],["2015-12-24",52.3294,52.5481,52.2201,52.3216,882100.0],["2015-12-28",52.142,52.2904,52.0561,52.2435,1525700.0],["2015-12-29",52.5872,52.8996,52.5091,52.8371,1671700.0],["2015-12-30",52.8449,53.1651,52.634,52.7434,1707200.0],["2015-12-31",52.4935,52.5559,52.0248,52.0326,2002100.0],["2016-01-04",51.0798,51.0876,49.9707,50.5408,5722600.0],["2016-01-05",50.5565,50.9704,50.4549,50.7673,4307000.0],["2016-01-06",50.1503,50.4862,49.9551,50.0957,4407600.0],["2016-01-07",49.5177,49.9082,49.0178,49.2131,4476300.0],["2016-01-08",49.2834,49.5333,48.7132,48.8538,3219800.0],["2016-01-11",49.0881,49.3615,48.4867,49.0569,3079100.0],["2016-01-12",49.4162,49.5958,48.9475,49.5021,2834900.0],["2016-01-13",49.6739,49.9394,49.0491,49.135,3575600.0],["2016-01-14",49.2287,50.0957,49.1897,49.6192,3894200.0],["2016-01-15",48.7132,49.9238,48.6742,49.4786,6703000.0],["2016-01-19",49.8223,50.3924,49.752,50.2128,5106800.0],["2016-01-20",49.5645,49.7364,47.9556,48.7757,8221500.0],["2016-01-21",48.9722,50.2609,48.65,50.0173,5645300.0],["2016-01-22",50.5517,51.0074,50.1902,50.7717,4360100.0],["2016-01-25",50.5517,50.7717,50.1037,50.2373,3728100.0],["2016-01-26",50.3002,50.9288,50.2766,50.5516,3658900.0],["2016-01-27",50.5202,51.1567,50.198,50.5281,3265900.0],["2016-01-28",50.7324,51.5104,50.5438,51.0939,5576500.0],["2016-01-29",51.0703,53.1606,50.5674,53.0663,9512900.0],["2016-02-01",52.5948,52.7126,51.7775,52.0211,4897600.0],["2016-02-02",51.5654,51.9268,51.2117,51.361,3717000.0],["2016-02-03",51.7382,52.0683,51.0782,51.8875,4037600.0],["2016-02-04",51.7854,52.0447,51.4711,51.8561,3078800.0],["2016-02-05",51.8561,52.1154,51.4003,52.0133,3899900.0],["2016-02-08",51.5889,52.0919,51.2668,51.919,4029200.0],["2016-02-09",51.4553,52.1076,51.0231,51.7697,4423900.0],["2016-02-10",52.1704,52.5162,51.6361,51.7147,3117500.0],["2016-02-11",50.8503,51.3139,50.2923,50.6381,4744300.0],["2016-02-12",50.9053,51.6675,50.7167,51.6282,2579100.0],["2016-02-16",52.2726,52.414,51.4868,51.7147,3481200.0],["2016-02-17",51.9583,52.807,51.8325,52.6969,3112400.0],["2016-02-18",52.5712,52.917,52.359,52.8227,2470100.0],["2016-02-19",52.807,53.027,52.1469,53.0113,3373200.0],["2016-02-22",53.0113,53.7421,52.9563,53.1291,2900800.0],["2016-02-23",52.9562,53.2077,52.6655,52.8069,2083200.0],["2016-02-24",52.6026,52.6419,51.8875,52.1154,5260200.0],["2016-02-25",52.3433,53.0034,52.1233,52.9798,3008400.0],["2016-02-26",52.807,53.0663,51.919,52.084,3273400.0],["2016-02-29",52.2097,52.414,51.5575,51.5811,3625900.0],["2016-03-01",51.9111,52.9562,51.809,52.9091,3629600.0],["2016-03-02",52.697,52.9798,52.1705,52.7127,2546900.0],["2016-03-03",52.5398,53.1291,52.4219,53.1291,2415000.0],["2016-03-04",52.9798,53.6871,52.8698,53.5614,2827300.0],["2016-03-07",53.2784,53.3885,52.9405,53.0977,2764100.0],["2016-03-08",52.8148,53.3806,52.5398,53.0663,2253000.0],["2016-03-09",53.3413,53.8914,52.8855,53.4199,2711800.0],["2016-03-10",53.5221,53.7892,53.0663,53.6164,2454300.0],["2016-03-11",53.6556,53.8207,53.3963,53.7264,3186900.0],["2016-03-14",53.7028,53.8992,53.302,53.6242,2280100.0],["2016-03-15",53.302,54.025,53.1999,53.8992,2474800.0],["2016-03-16",53.7578,54.08,53.3256,53.97,2603300.0],["2016-03-17",54.0328,54.9994,53.8914,54.8972,4243300.0],["2016-03-18",54.9915,55.4002,54.7401,55.3844,7731800.0],["2016-03-21",55.0623,55.6909,54.8501,55.3451,4128700.0],["2016-03-22",55.0072,55.243,54.4414,54.6615,3637400.0],["2016-03-23",54.6929,55.0701,54.6458,54.8501,2296900.0],["2016-03-24",54.6458,54.9758,54.52,54.9365,3806000.0],["2016-03-28",54.9915,55.3137,54.8029,54.9365,1926200.0],["2016-03-29",55.0073,55.5337,54.6536,55.408,3217100.0],["2016-03-30",55.408,55.9895,55.1487,55.573,4354100.0],["2016-03-31",55.573,55.7931,55.408,55.518,2944600.0],["2016-04-01",55.1723,56.0052,55.078,55.9502,3257300.0],["2016-04-04",55.6909,56.0052,55.4709,55.9188,2641100.0],["2016-04-05",55.8952,56.1624,55.7852,55.9031,3870600.0],["2016-04-06",55.8795,56.1231,55.6909,56.1152,3442000.0],["2016-04-07",55.7145,55.7538,55.2273,55.5102,2995100.0],["2016-04-08",55.8638,55.9109,55.4001,55.8481,2816000.0],["2016-04-11",55.8874,56.1074,55.6359,55.7459,2996300.0],["2016-04-12",55.6595,56.0838,55.6123,55.9738,2549000.0],["2016-04-13",56.0524,56.186,55.463,55.6595,2600000.0],["2016-04-14",55.6437,55.9424,55.5652,55.6359,2744900.0],["2016-04-15",55.6595,56.1545,55.573,55.9895,2799700.0],["2016-04-18",55.7145,56.1624,55.6202,56.0445,2152700.0],["2016-04-19",56.1624,56.4139,55.8324,56.3117,3609900.0],["2016-04-20",56.367,56.5171,55.5453,55.5532,3467800.0],["2016-04-21",55.4663,55.5611,54.368,54.5023,4127600.0],["2016-04-22",54.3285,54.5892,53.9176,54.5655,3228600.0],["2016-04-25",54.4154,54.929,54.1863,54.85,3038600.0],["2016-04-26",55.1028,55.1107,54.3443,54.4865,2913400.0],["2016-04-27",54.605,55.1028,54.4154,54.7631,4470900.0],["2016-04-28",54.8342,56.5645,54.8263,56.2248,6293900.0],["2016-04-29",56.1221,56.5645,55.648,56.0352,4889600.0],["2016-05-02",56.4697,57.1967,56.4302,57.1809,4687500.0],["2016-05-03",56.8885,57.244,56.5803,56.77,3671900.0],["2016-05-04",56.5329,56.8885,56.1853,56.7937,3314800.0],["2016-05-05",56.6199,57.1334,56.2485,56.4697,3006200.0],["2016-05-06",56.4855,56.77,56.2485,56.7463,2467600.0],["2016-05-09",56.8727,57.086,56.5566,56.6989,2352900.0],["2016-05-10",56.7779,57.086,56.6989,57.0465,2710900.0],["2016-05-11",57.086,57.1966,56.7384,56.8727,3044600.0],["2016-05-12",57.1176,57.4574,56.8253,57.4021,2966100.0],["2016-05-13",57.3468,57.3468,56.5171,56.6277,2630000.0],["2016-05-16",56.5645,57.0623,56.4697,56.9043,2143400.0],["2016-05-17",56.8569,56.8648,55.6717,55.9798,3467300.0],["2016-05-18",55.8534,55.8534,55.0949,55.411,3433400.0],["2016-05-19",55.2767,55.6638,54.9369,55.648,2728300.0],["2016-05-20",55.9325,55.9325,55.2451,55.3241,2978000.0],["2016-05-23",55.3478,55.4979,55.1739,55.3715,2068000.0],["2016-05-24",55.648,56.1616,55.569,55.9956,2515500.0],["2016-05-25",56.0668,56.2169,55.8139,55.8376,2098500.0],["2016-05-26",55.8455,56.0589,55.5848,55.6954,6419500.0],["2016-05-27",55.7349,55.9482,55.5532,55.7744,2326600.0],["2016-05-31",55.9087,56.0667,55.3872,55.6322,3567400.0],["2016-06-01",55.6322,56.2722,55.4426,56.2564,3017800.0],["2016-06-02",56.1142,56.4302,55.9957,56.4302,2241500.0],["2016-06-03",56.4302,56.7226,56.2959,56.5724,2290900.0],["2016-06-06",56.5724,56.9438,56.4223,56.7621,2287900.0],["2016-06-07",56.8095,56.9043,56.4697,56.5645,2103300.0],["2016-06-08",56.4618,56.9675,56.3749,56.8885,1907000.0],["2016-06-09",56.77,57.2124,56.683,57.1571,1943200.0],["2016-06-10",56.8885,57.0702,56.683,56.9833,2232300.0],["2016-06-13",57.007,57.244,56.6198,56.6277,2887000.0],["2016-06-14",56.4776,57.0228,56.2722,56.9596,2485000.0],["2016-06-15",57.0386,57.1176,56.5882,56.6672,2152900.0],["2016-06-16",56.5408,56.9438,56.3828,56.8885,2161200.0],["2016-06-17",56.7857,56.9517,56.0746,56.446,4064400.0],["2016-06-20",56.8095,57.2045,56.5803,56.604,2557400.0],["2016-06-21",56.9122,56.9991,56.6752,56.7305,3072000.0],["2016-06-22",56.8727,57.2835,56.7937,57.086,3564600.0],["2016-06-23",57.3942,57.4653,57.1571,57.4179,2015300.0],["2016-06-24",56.1853,56.7305,55.4268,55.7665,11070000.0],["2016-06-27",55.4189,55.49,55.0791,55.3003,3421800.0],["2016-06-28",55.6006,56.2169,55.3319,56.2011,2878600.0],["2016-06-29",56.3828,56.8332,56.3512,56.7779,2264100.0],["2016-06-30",56.8095,57.8366,56.7778,57.8366,3798800.0],["2016-07-01",57.8366,58.0104,57.568,57.6391,2652600.0],["2016-07-05",57.4337,58.2238,57.3863,57.8998,3128000.0],["2016-07-06",57.9314,58.0342,57.5048,57.8998,2568600.0],["2016-07-07",57.8998,58.2396,57.7418,57.9947,2782200.0],["2016-07-08",58.287,58.6821,58.0105,58.6663,2921200.0],["2016-07-11",58.5082,58.927,58.2475,58.8559,3040700.0],["2016-07-12",58.6742,58.7848,58.2475,58.4292,3909900.0],["2016-07-13",58.611,58.8638,58.3818,58.8401,2648300.0],["2016-07-14",58.8559,59.5196,58.7295,59.0297,5222200.0],["2016-07-15",59.2114,59.488,58.8638,59.0376,4633500.0],["2016-07-18",59.085,59.1956,58.8164,58.8638,2675800.0],["2016-07-19",58.6346,58.9112,58.5398,58.9112,3396500.0],["2016-07-20",58.9906,59.1812,58.8476,58.8715,2961800.0],["2016-07-21",58.6808,58.8476,58.4664,58.6729,2618300.0],["2016-07-22",58.8715,59.2686,58.7285,59.2607,3407200.0],["2016-07-25",59.0939,59.2289,58.7682,58.9588,1856700.0],["2016-07-26",58.8079,59.2845,58.6173,58.7603,2145600.0],["2016-07-27",58.9112,58.9112,57.9104,58.2043,3291700.0],["2016-07-28",59.3719,59.3719,58.0295,58.1804,4066300.0],["2016-07-29",58.0772,59.5466,58.0375,59.1177,4459800.0],["2016-08-01",59.1256,59.6816,59.1177,59.6578,2903700.0],["2016-08-02",59.769,59.8405,59.1415,59.4672,3748000.0],["2016-08-03",59.5942,59.6419,58.6888,58.8397,2651900.0],["2016-08-04",58.943,59.6181,58.943,59.3957,3026300.0],["2016-08-05",59.3321,59.4751,58.943,59.2368,2290200.0],["2016-08-08",59.1574,59.1812,58.7285,59.1177,2223400.0],["2016-08-09",59.213,59.5943,59.1495,59.3957,1535700.0],["2016-08-10",59.4275,59.626,59.2368,59.4434,1949900.0],["2016-08-11",59.5307,59.7769,59.4036,59.4831,2345100.0],["2016-08-12",59.5704,59.8723,59.4434,59.5466,1658300.0],["2016-08-15",59.5704,59.7611,59.2845,59.3401,2375800.0],["2016-08-16",59.1733,59.4513,58.9906,59.0303,1807400.0],["2016-08-17",59.0859,59.2924,58.6967,59.2368,1977800.0],["2016-08-18",59.2368,59.4592,59.1574,59.2448,2059600.0],["2016-08-19",59.0383,59.1812,58.8476,59.1653,2088500.0],["2016-08-22",59.078,59.2924,58.8635,59.1733,1623800.0],["2016-08-23",59.1574,59.4433,59.1097,59.2051,1460600.0],["2016-08-24",59.0939,59.1415,58.7762,59.0621,1742700.0],["2016-08-25",59.1177,59.5148,58.9509,59.2766,1567600.0],["2016-08-26",59.2845,59.8484,58.9429,59.1495,2040000.0],["2016-08-29",59.1256,59.5148,59.1177,59.4195,2397600.0],["2016-08-30",59.3401,59.4116,59.0462,59.1733,2057400.0],["2016-08-31",59.1495,59.2369,58.7762,59.0462,2597400.0],["2016-09-01",59.078,59.1177,58.6729,58.9906,3016300.0],["2016-09-02",59.2607,59.8484,59.2448,59.4831,2981300.0],["2016-09-06",59.3321,59.7928,59.2607,59.7849,2139300.0],["2016-09-07",59.5387,59.5704,58.522,58.5855,3297100.0],["2016-09-08",58.5617,58.5776,57.9342,57.9739,3775400.0],["2016-09-09",57.4656,57.5689,56.2822,56.2822,5626300.0],["2016-09-12",56.7031,57.8548,56.6157,57.8071,5928700.0],["2016-09-13",57.4418,57.4418,56.9573,57.0605,4278300.0],["2016-09-14",57.2114,57.3941,56.9096,57.0685,3188500.0],["2016-09-15",57.0685,57.4418,56.8461,57.2671,3032500.0],["2016-09-16",57.0526,57.2512,56.6952,57.1558,3959700.0],["2016-09-19",57.2035,57.5847,57.132,57.3385,2272000.0],["2016-09-20",57.7118,57.9024,57.553,57.5689,2438200.0],["2016-09-21",57.5689,58.0534,57.3067,57.9819,3268300.0],["2016-09-22",58.1408,58.4823,58.101,58.4029,2974200.0],["2016-09-23",58.3949,58.4028,58.0534,58.1804,3613100.0],["2016-09-26",58.0216,58.2917,57.831,58.0693,2502800.0],["2016-09-27",58.2519,58.5458,58.0057,58.3473,2292200.0],["2016-09-28",58.665,58.7365,57.974,58.4585,2684600.0],["2016-09-29",58.4267,58.4743,58.0137,58.2122,2944200.0],["2016-09-30",58.4187,59.1733,58.387,58.8874,4652300.0],["2016-10-03",58.7206,58.8318,58.3155,58.4743,2691100.0],["2016-10-04",58.4902,58.5617,57.6483,57.823,3267300.0],["2016-10-05",57.9978,58.0613,57.6562,57.9581,2365500.0],["2016-10-06",57.8786,58.3949,57.7198,58.2043,2561700.0],["2016-10-07",58.2996,58.4664,57.553,58.0216,3315800.0],["2016-10-10",58.2678,58.379,57.5053,57.6721,2986100.0],["2016-10-11",57.6165,57.688,57.1002,57.3465,2971900.0],["2016-10-12",57.3068,57.6642,57.2035,57.5292,2202800.0],["2016-10-13",57.2432,57.5768,56.997,57.3147,2991600.0],["2016-10-14",57.5053,57.9025,57.3147,57.4338,2875000.0],["2016-10-17",57.5133,57.7595,57.2273,57.2512,2273400.0],["2016-10-18",57.6959,57.6959,57.132,57.132,2729900.0],["2016-10-19",57.0367,57.2035,56.7508,56.9493,2941000.0],["2016-10-20",56.9573,57.1969,56.59,56.6379,3317200.0],["2016-10-21",56.6539,56.8216,56.3903,56.6379,3633100.0],["2016-10-24",56.7018,56.9893,56.59,56.7257,2408600.0],["2016-10-25",56.9973,57.2768,56.8455,56.9493,2535600.0],["2016-10-26",56.9413,56.9813,56.4702,56.9094,2941300.0],["2016-10-27",57.2768,57.3966,56.1028,56.3584,4366800.0],["2016-10-28",56.5021,56.9653,56.3903,56.8375,3295100.0],["2016-10-31",56.9254,57.2528,56.7177,56.9893,2785900.0],["2016-11-01",57.0691,57.165,56.542,56.6938,2329700.0],["2016-11-02",56.6539,57.0372,56.574,56.8455,3437000.0],["2016-11-03",56.9573,57.0052,56.2306,56.3584,4144400.0],["2016-11-04",56.5021,56.6299,55.5517,55.5597,3874300.0],["2016-11-07",56.1108,56.4542,55.9511,56.3344,3596700.0],["2016-11-08",56.3104,57.2848,56.1907,57.173,4051400.0],["2016-11-09",56.2226,56.4063,55.4,56.1986,4901000.0],["2016-11-10",55.7115,55.8233,53.2198,53.667,9784900.0],["2016-11-11",53.6989,54.1222,53.3635,53.8427,4008400.0],["2016-11-14",53.6191,53.7948,53.1319,53.1719,3894000.0],["2016-11-15",53.2438,53.5073,52.8844,53.1799,5253200.0],["2016-11-16",53.4514,53.4594,52.9722,53.2997,3000800.0],["2016-11-17",53.2278,53.3715,52.6528,52.7007,3831600.0],["2016-11-18",52.501,52.7087,52.3094,52.5969,4747500.0],["2016-11-21",52.5969,53.0122,52.5649,52.8844,3494600.0],["2016-11-22",53.0521,53.2917,52.9003,52.9722,3556100.0],["2016-11-23",52.7167,52.9323,52.6049,52.7007,2230100.0],["2016-11-25",52.9722,53.2677,52.9483,53.1319,1302300.0],["2016-11-28",53.0201,53.2597,52.7406,53.0521,3102200.0],["2016-11-29",53.2278,53.3076,52.9163,53.1319,2674100.0],["2016-11-30",52.9243,53.2438,52.0938,52.0938,4515900.0],["2016-12-01",52.0937,52.2135,51.6225,51.9739,4204700.0],["2016-12-02",52.0538,52.2854,51.4788,51.6864,4486800.0],["2016-12-05",51.8701,52.0698,51.5267,51.6146,4401800.0],["2016-12-06",51.7344,52.0139,51.5187,51.934,4540800.0],["2016-12-07",52.0139,52.6687,51.8462,52.6528,6570000.0],["2016-12-08",52.4372,52.7087,52.1497,52.4691,3204400.0],["2016-12-09",52.4691,53.0042,52.4212,52.9403,2465300.0],["2016-12-12",52.9323,53.4674,52.9323,53.3077,3126500.0],["2016-12-13",53.3156,53.7469,53.2677,53.4194,3456400.0],["2016-12-14",53.4434,53.6191,52.541,52.6368,3809300.0],["2016-12-15",52.4851,52.9882,51.9021,52.8924,4838100.0],["2016-12-16",52.9642,53.084,52.4691,52.8924,4382800.0],["2016-12-19",52.7965,53.1,52.5889,52.7566,2408800.0],["2016-12-20",53.0601,53.0681,52.6847,53.0201,2635800.0],["2016-12-21",52.8604,53.2917,52.7326,52.7486,2007100.0],["2016-12-22",52.6847,53.0521,52.5809,53.0042,1673600.0],["2016-12-23",53.0201,53.108,52.7087,52.9243,1210700.0],["2016-12-27",52.8684,53.0441,52.5649,52.7167,1629500.0],["2016-12-28",52.7167,52.9003,52.3733,52.3972,1671300.0],["2016-12-29",52.4931,52.7087,52.4212,52.6208,2108800.0],["2016-12-30",52.5809,52.7646,52.1337,52.2615,3491300.0],["2017-01-03",52.3573,52.4292,51.9899,52.3413,3038900.0],["2017-01-04",52.5569,53.0042,52.549,52.9163,4047900.0],["2017-01-05",52.9562,53.4993,52.8125,53.3875,2857800.0],["2017-01-06",53.3556,53.8986,53.1879,53.7948,2994800.0],["2017-01-09",53.5233,53.5871,52.8924,53.0441,3184000.0],["2017-01-10",53.0441,53.0521,52.1896,52.2215,3492400.0],["2017-01-11",52.1497,52.2375,51.9101,52.1576,3809000.0],["2017-01-12",52.2056,52.6608,52.1177,52.5889,2992400.0],["2017-01-13",52.6288,52.7326,52.3972,52.6128,1888100.0],["2017-01-17",52.6448,53.6511,52.6049,53.5872,5136600.0],["2017-01-18",53.667,54.4577,53.6511,54.1941,5127300.0],["2017-01-19",54.2102,54.2584,53.7443,53.8487,2767900.0],["2017-01-20",54.162,54.9009,54.0656,54.5796,3940600.0],["2017-01-23",54.3788,54.5234,54.2343,54.2584,2872900.0],["2017-01-24",54.3548,54.901,54.3307,54.8287,2786300.0],["2017-01-25",54.7805,54.9813,54.6359,54.9652,3034800.0],["2017-01-26",54.901,55.0214,54.4431,54.8126,4655900.0],["2017-01-27",52.2101,52.2503,50.9491,51.9531,14874900.0],["2017-01-30",51.6398,52.0896,51.3667,51.8326,7992400.0],["2017-01-31",51.8326,52.2824,51.68,51.8728,6983200.0],["2017-02-01",51.8085,52.2101,51.7523,51.9852,4915800.0],["2017-02-02",52.2824,53.0294,52.0655,52.7563,7063600.0],["2017-02-03",53.2864,53.2864,52.8125,52.9893,4478200.0],["2017-02-06",53.0776,53.0776,52.5716,52.6037,2897500.0],["2017-02-07",52.7965,53.6479,52.7885,53.4632,3255600.0],["2017-02-08",53.5515,53.8086,53.3347,53.4873,3575100.0],["2017-02-09",53.4873,53.664,53.2222,53.4953,3223700.0],["2017-02-10",53.5435,54.4993,53.3909,54.3949,5568100.0],["2017-02-13",54.5074,54.5074,54.0495,54.3869,4798200.0],["2017-02-14",54.2182,54.7162,53.9692,54.411,5137800.0],["2017-02-15",54.2423,55.2142,54.2343,55.1098,4576200.0],["2017-02-16",55.1098,55.4552,54.6439,55.4231,5172700.0],["2017-02-17",56.9893,58.5316,56.6922,57.8167,15036900.0],["2017-02-21",58.4432,59.3589,58.3469,58.7806,10553800.0],["2017-02-22",58.877,59.1019,58.5155,59.0296,5811800.0],["2017-02-23",59.3428,60.3147,59.2705,59.7926,7203800.0],["2017-02-24",59.0938,59.5276,58.4834,58.9171,6461600.0],["2017-02-27",58.387,58.652,57.9773,58.3548,5201400.0],["2017-02-28",58.3709,59.0938,58.1621,58.6199,4497900.0],["2017-03-01",58.6762,59.0938,58.395,59.0055,4093000.0],["2017-03-02",58.6279,59.2786,58.395,59.2304,4442400.0],["2017-03-03",59.0135,59.1982,58.2986,59.1099,3807700.0],["2017-03-06",58.8287,59.3187,58.7565,59.2705,3994700.0],["2017-03-07",59.1179,59.3509,59.0697,59.2143,3216200.0],["2017-03-08",58.893,59.2625,58.7484,58.7645,4141700.0],["2017-03-09",58.9653,59.1581,58.7243,58.9332,4049600.0],["2017-03-10",59.2304,59.7123,58.9974,59.648,3375600.0],["2017-03-13",59.375,59.6561,59.2384,59.3589,3024500.0],["2017-03-14",59.0858,59.4874,59.0296,59.1581,3502300.0],["2017-03-15",59.1099,59.5195,58.9011,59.391,4176100.0],["2017-03-16",59.3027,59.4633,59.0938,59.3589,3182200.0],["2017-03-17",59.4553,59.6561,59.2063,59.4071,5099000.0],["2017-03-20",59.2786,59.4312,59.1019,59.2786,2796100.0],["2017-03-21",59.4071,59.4472,59.0376,59.1982,3694700.0],["2017-03-22",59.4473,59.64,59.0055,59.1822,2810900.0],["2017-03-23",59.126,59.7926,59.0537,59.375,2843700.0],["2017-03-24",59.375,59.4392,58.9171,59.1741,2621900.0],["2017-03-27",58.9653,59.2304,58.6601,58.9814,3052400.0],["2017-03-28",58.8127,59.4633,58.7083,59.2545,3605200.0],["2017-03-29",59.1099,59.3027,58.9894,59.0858,2450200.0],["2017-03-30",58.893,59.0778,58.7243,58.8207,2346000.0],["2017-03-31",58.6199,59.0456,58.4593,58.7886,2849500.0],["2017-04-03",58.7163,59.1581,58.6279,58.9332,3397000.0],["2017-04-04",59.0376,59.2545,58.7806,59.134,4043800.0],["2017-04-05",59.0778,59.4794,58.885,59.0055,3882300.0],["2017-04-06",58.9573,59.1982,58.6039,58.7404,4064700.0],["2017-04-07",58.7806,59.3509,58.5798,58.9974,3250900.0],["2017-04-10",58.9492,59.4071,58.8046,59.2223,2230900.0],["2017-04-11",59.15,59.4071,58.9814,59.1982,2517900.0],["2017-04-12",59.142,59.5195,58.9894,59.4392,2816600.0],["2017-04-13",59.2063,59.3669,59.1019,59.1661,2334200.0],["2017-04-17",59.1501,59.5758,59.0537,59.4955,1949500.0],["2017-04-18",59.4954,60.1461,59.4151,59.7364,3914500.0],["2017-04-19",59.6072,59.6718,59.1307,59.268,3246100.0],["2017-04-20",59.2276,59.373,58.9127,59.0984,3114700.0],["2017-04-21",58.9773,59.268,58.8884,58.9692,2718200.0],["2017-04-24",59.1873,59.5668,59.1227,59.4861,3311300.0],["2017-04-25",59.688,60.0594,59.5426,59.9383,3623100.0],["2017-04-26",59.8899,59.8899,59.3246,59.3569,3244900.0],["2017-04-27",59.373,59.6395,59.155,59.1953,3907000.0],["2017-04-28",57.4833,58.5816,56.6676,58.1778,7466000.0],["2017-05-01",58.3797,58.5977,57.9597,57.984,3369900.0],["2017-05-02",58.1616,58.2343,57.136,57.1441,4405700.0],["2017-05-03",57.2572,57.4833,57.0633,57.4025,3703900.0],["2017-05-04",57.6609,58.3232,57.4187,58.1051,4348300.0],["2017-05-05",58.1536,58.2586,57.774,57.9921,2700400.0],["2017-05-08",58.0082,58.2101,57.8629,58.0163,2177600.0],["2017-05-09",58.0243,58.2424,57.6367,57.7417,2251200.0],["2017-05-10",57.7175,58.0647,57.556,57.984,3240200.0],["2017-05-11",57.7255,57.8709,57.6044,57.8386,2538000.0],["2017-05-12",57.8225,57.879,57.4833,57.5398,1972800.0],["2017-05-15",57.5802,58.0163,57.564,57.8628,2489600.0],["2017-05-16",57.9678,58.1293,57.774,57.8063,2907500.0],["2017-05-17",57.8063,62.0703,57.8063,61.1254,18843900.0],["2017-05-18",59.7364,60.4875,58.9692,59.7041,7494600.0],["2017-05-19",59.9787,61.295,59.7687,60.4229,6902700.0],["2017-05-22",60.5682,60.7539,59.906,59.9867,4182700.0],["2017-05-23",60.0514,60.3905,59.5507,59.6314,2799700.0],["2017-05-24",59.801,60.3421,59.7041,60.2452,2595700.0],["2017-05-25",60.3663,61.0366,60.2855,60.867,3410500.0],["2017-05-26",60.7136,61.077,60.657,60.9316,2153800.0],["2017-05-30",60.9882,61.505,60.762,61.4485,4698400.0],["2017-05-31",61.5292,62.0461,61.4323,61.6665,6266700.0],["2017-06-01",61.7796,61.933,61.4162,61.933,2638400.0],["2017-06-02",62.1834,62.2722,61.7796,62.2722,2305000.0],["2017-06-05",62.1834,62.3934,61.82,62.3691,2091500.0],["2017-06-06",62.1834,62.3853,61.8765,62.1834,2544500.0],["2017-06-07",62.1834,62.4014,62.0299,62.3126,2099500.0],["2017-06-08",62.3126,62.3126,60.9882,61.2062,3361600.0],["2017-06-09",61.2546,61.4485,60.8589,61.19,2985600.0],["2017-06-12",61.2627,61.3758,60.6328,61.0124,2571700.0],["2017-06-13",60.8024,61.2223,60.6167,61.1254,2591000.0],["2017-06-14",61.5131,61.6584,61.0528,61.2789,2532800.0],["2017-06-15",61.1416,61.8361,60.9881,61.6584,2226500.0],["2017-06-16",61.3758,61.8603,61.2143,61.6261,3813700.0],["2017-06-19",61.7796,62.1026,61.4485,62.1026,2889900.0],["2017-06-20",62.0784,62.3772,61.6423,61.6584,2383200.0],["2017-06-21",61.6584,61.6665,61.0205,61.1174,2522800.0],["2017-06-22",61.1335,61.2627,60.8993,60.9962,2373500.0],["2017-06-23",61.077,61.7634,60.9316,61.3112,3114300.0],["2017-06-26",61.4969,61.5292,61.2224,61.287,1906700.0],["2017-06-27",61.2385,61.3515,60.8347,60.867,3541100.0],["2017-06-28",61.1255,61.2385,60.5682,60.6409,2078600.0],["2017-06-29",60.4229,60.6005,59.7929,59.8576,2882800.0],["2017-06-30",60.011,60.1402,59.8576,59.8656,3619100.0],["2017-07-03",60.0352,60.1402,59.7041,59.7122,1489900.0],["2017-07-05",59.7606,59.9141,59.5264,59.5668,2197400.0],["2017-07-06",59.5022,59.7606,59.1953,59.3165,2854000.0],["2017-07-07",59.5103,59.5668,59.0742,59.2276,2670400.0],["2017-07-10",59.1711,59.5103,58.7996,59.0177,2427900.0],["2017-07-11",59.0258,59.0338,58.4201,58.4685,3099000.0],["2017-07-12",58.7512,58.84,58.3232,58.3716,2192100.0],["2017-07-13",58.3151,58.6219,57.9759,58.3312,3913500.0],["2017-07-14",58.6073,59.0134,58.4774,58.8672,2484100.0],["2017-07-17",58.8022,59.1758,58.583,58.9484,3297000.0],["2017-07-18",58.9565,59.1677,58.7616,58.8916,2872600.0],["2017-07-19",58.8103,59.0215,58.7048,58.8672,2877400.0],["2017-07-20",58.9484,59.1839,58.5342,58.5424,3683600.0],["2017-07-21",56.6827,59.8336,56.6665,59.5006,7173300.0],["2017-07-24",59.3301,59.3625,58.1769,58.3475,4678700.0],["2017-07-25",58.7373,58.7373,58.0389,58.5099,3923400.0],["2017-07-26",58.3312,60.5725,58.112,59.2814,6080800.0],["2017-07-27",59.4438,59.6062,58.7373,59.2408,4326500.0],["2017-07-28",59.1433,59.3707,58.6804,58.9078,3407500.0],["2017-07-31",58.8347,59.1027,58.6155,58.6317,3196200.0],["2017-08-01",58.5586,58.7048,58.1607,58.2257,3052900.0],["2017-08-02",58.1363,58.4043,57.7871,58.1607,3059500.0],["2017-08-03",58.3881,58.4693,57.982,58.1444,2660200.0],["2017-08-04",58.3393,58.3718,57.8765,58.047,2297300.0],["2017-08-07",58.0308,58.3231,57.8765,58.2582,2049200.0],["2017-08-08",58.2419,58.5342,58.0957,58.2257,1909000.0],["2017-08-09",58.1201,58.4124,58.047,58.1201,2486500.0],["2017-08-10",57.982,58.3393,57.8277,58.1038,2567900.0],["2017-08-11",58.2906,58.3718,57.844,57.8683,2023500.0],["2017-08-14",58.047,58.2094,57.8765,58.0226,3043200.0],["2017-08-15",58.0226,58.4774,58.0226,58.3069,2307900.0],["2017-08-16",58.2988,58.4693,58.0714,58.4124,2258600.0],["2017-08-17",58.4612,58.7535,57.8765,57.9008,3250900.0],["2017-08-18",57.9333,58.0795,57.6653,57.6735,3317600.0],["2017-08-21",57.7222,58.2663,57.7222,58.1526,2436300.0],["2017-08-22",58.2094,58.4368,58.0226,58.1769,2360600.0],["2017-08-23",58.0632,58.0632,57.7059,57.8359,2148100.0],["2017-08-24",57.9333,57.9983,57.4055,57.4785,3685800.0],["2017-08-25",57.7547,58.0714,57.5598,57.779,2162200.0],["2017-08-28",57.8846,57.9252,57.3811,57.576,3106100.0],["2017-08-29",57.4786,58.3556,57.3892,57.9008,2691800.0],["2017-08-30",57.7384,57.8683,57.4785,57.6166,2076800.0],["2017-08-31",57.6897,58.2581,57.6897,58.1769,2947800.0],["2017-09-01",58.1932,58.2663,57.6897,57.9008,2132400.0],["2017-09-05",57.7384,58.0145,57.4704,57.7465,2795100.0],["2017-09-06",57.7465,58.2906,57.641,58.0551,3007800.0],["2017-09-07",58.0227,58.2419,57.7466,58.112,2124600.0],["2017-09-08",57.9171,58.7048,57.7465,58.3231,2952600.0],["2017-09-11",58.3231,58.5911,58.2419,58.4855,2351700.0],["2017-09-12",58.4693,58.851,58.3556,58.4287,1413700.0],["2017-09-13",58.4205,58.5424,58.1038,58.185,1806600.0],["2017-09-14",58.1201,58.6236,57.982,58.583,2011400.0],["2017-09-15",58.7373,58.9728,58.2419,58.6967,4662400.0],["2017-09-18",58.6967,58.8997,58.4693,58.786,1950900.0],["2017-09-19",58.8997,59.3463,58.7697,59.1271,2727900.0],["2017-09-20",59.1595,59.46,58.5505,58.9159,2084100.0],["2017-09-21",58.8753,59.0052,57.9089,57.9577,2378700.0],["2017-09-22",57.9658,58.185,57.6572,57.8115,2533300.0],["2017-09-25",59.322,60.0203,58.9646,59.2814,7226300.0],["2017-09-26",59.2814,59.7199,58.924,59.5981,3307000.0],["2017-09-27",59.4275,59.6305,58.7373,59.3463,4255400.0],["2017-09-28",59.257,59.6143,59.1595,59.4032,2956800.0],["2017-09-29",59.3869,59.5169,59.0946,59.1596,2968400.0],["2017-10-02",59.2976,59.6306,59.2002,59.2408,2554400.0],["2017-10-03",59.1027,59.2732,58.7616,58.8266,2310000.0],["2017-10-04",58.7535,59.5493,58.7292,59.1839,2345300.0],["2017-10-05",59.3382,59.7767,59.3139,59.4519,3037200.0],["2017-10-06",59.3382,59.4438,58.8672,59.054,1771000.0],["2017-10-09",59.1271,59.2489,58.6479,58.7616,1513900.0],["2017-10-10",58.9972,59.5412,58.8835,59.2002,2078600.0],["2017-10-11",60.4507,61.0273,60.2071,60.6862,6491400.0],["2017-10-12",60.6538,61.1248,60.2721,61.0355,3172500.0],["2017-10-13",61.2953,61.7419,61.1166,61.7094,3761300.0],["2017-10-16",61.6282,61.7988,61.1654,61.5146,2229600.0],["2017-10-17",61.3115,61.3359,60.5969,60.873,3217600.0],["2017-10-18",60.7593,60.7837,60.3046,60.4507,2682100.0],["2017-10-19",59.9635,60.0934,59.2651,59.395,4369200.0],["2017-10-20",59.3216,59.6482,58.7908,59.0521,4317700.0],["2017-10-23",58.8235,59.1991,58.6112,58.9459,4308200.0],["2017-10-24",58.9133,58.9459,58.4805,58.6602,4000100.0],["2017-10-25",58.5704,58.6438,57.762,58.3172,3944700.0],["2017-10-26",58.603,58.9296,58.0559,58.1457,4020700.0],["2017-10-27",57.4844,57.8926,56.4555,57.4844,8704000.0],["2017-10-30",57.272,57.5497,56.382,56.5045,4444500.0],["2017-10-31",56.627,57.5823,56.4229,57.5252,4734000.0],["2017-11-01",57.7456,57.8926,57.4762,57.615,3279600.0],["2017-11-02",57.6722,58.0641,57.1741,57.9253,4638200.0],["2017-11-03",57.9579,58.0886,57.1904,57.2802,2506100.0],["2017-11-06",57.3782,57.6721,56.9536,57.3619,3197200.0],["2017-11-07",57.3864,58.0559,57.0434,57.8926,3351200.0],["2017-11-08",59.7298,60.1136,59.2154,59.8278,5569100.0],["2017-11-09",59.5747,59.9176,59.2154,59.5339,4411400.0],["2017-11-10",59.2562,59.983,59.2072,59.7788,2523700.0],["2017-11-13",59.8197,60.2851,59.6074,60.1789,2511500.0],["2017-11-14",59.9829,60.1463,59.7053,59.9829,2970100.0],["2017-11-15",59.9829,59.9911,59.1337,59.1827,3063900.0],["2017-11-16",59.4685,59.6073,59.0439,59.3052,3689200.0],["2017-11-17",59.0439,59.2971,58.6112,58.701,4627400.0],["2017-11-20",58.7418,59.1256,58.6847,58.848,2799500.0],["2017-11-21",58.9786,59.3787,58.8643,58.9705,2831900.0],["2017-11-22",59.0194,59.2072,58.4479,58.5867,2951100.0],["2017-11-24",58.7337,59.0766,58.7337,58.799,988500.0],["2017-11-27",59.0276,59.1664,58.7173,58.7908,3295100.0],["2017-11-28",59.0439,59.4767,58.9949,59.4114,2703600.0],["2017-11-29",58.3172,59.3787,58.2274,58.799,3646400.0],["2017-11-30",58.7173,59.5829,58.7173,59.1583,4557500.0],["2017-12-01",59.2072,59.6727,58.7337,59.64,4478100.0],["2017-12-04",59.6808,60.9383,59.5665,60.8485,3615800.0],["2017-12-05",60.9383,61.0935,60.4321,60.9057,3463200.0],["2017-12-06",60.7178,61.0363,60.5219,60.628,2698300.0],["2017-12-07",60.3749,60.6035,59.7217,59.7706,3696200.0],["2017-12-08",59.738,59.8931,59.3624,59.8686,3048000.0],["2017-12-11",59.7217,59.836,59.1909,59.7462,4432500.0],["2017-12-12",59.738,59.738,59.1256,59.1909,3296600.0],["2017-12-13",59.3542,60.2606,59.3134,59.8931,3817700.0],["2017-12-14",59.8931,60.0156,59.6155,59.8033,1873600.0],["2017-12-15",60.3014,60.9628,60.2769,60.4647,4444600.0],["2017-12-18",60.5464,61.0526,60.4076,60.4157,3252200.0],["2017-12-19",60.9955,61.6487,60.971,61.118,4352200.0],["2017-12-20",61.4772,61.518,60.7423,60.8485,3770400.0],["2017-12-21",61.1016,61.3139,60.8975,60.9628,1916600.0],["2017-12-22",61.2323,61.4772,61.0281,61.3629,2186200.0],["2017-12-26",61.3629,61.8283,61.2404,61.6324,1213900.0],["2017-12-27",61.714,61.812,61.4527,61.5425,1227600.0],["2017-12-28",61.5589,61.6813,61.2241,61.3547,1506100.0],["2017-12-29",61.5099,61.8038,61.4691,61.6079,1905200.0],["2018-01-02",61.5915,62.057,61.1098,61.3547,4352500.0],["2018-01-03",61.3303,61.8283,60.9628,61.118,3310000.0],["2018-01-04",61.2813,62.0243,61.2241,61.5099,2501700.0],["2018-01-05",61.6487,61.714,61.3547,61.5833,2852800.0],["2018-01-08",61.3711,61.7548,61.2404,61.6732,1688600.0],["2018-01-09",61.714,61.9508,61.4446,61.763,2518300.0],["2018-01-10",61.4037,61.6324,60.824,61.0934,3138300.0],["2018-01-11",61.2078,61.2322,60.7342,60.873,2007400.0],["2018-01-12",61.0445,61.1016,60.5954,60.9301,2338200.0],["2018-01-16",61.1914,61.8365,60.9138,61.5833,4580500.0],["2018-01-17",61.91,62.9715,61.7875,62.6122,3455200.0],["2018-01-18",62.6449,63.1103,62.3428,62.5714,4040100.0],["2018-01-19",62.8408,63.6166,62.7102,63.2818,4480600.0],["2018-01-22",63.093,63.6511,62.9042,63.5116,2824700.0],["2018-01-23",63.1997,63.3392,62.6826,63.1176,3388900.0],["2018-01-24",63.1915,63.3228,62.7483,63.0355,3767900.0],["2018-01-25",63.2571,63.4952,62.8878,63.4541,4236300.0],["2018-01-26",60.606,60.9754,59.4652,60.3762,13162400.0],["2018-01-29",60.2531,61.0657,59.7771,60.565,8636800.0],["2018-01-30",60.5568,61.3611,60.0151,61.2873,6027700.0],["2018-01-31",61.3694,61.3694,60.0315,60.9344,5458900.0],["2018-02-01",61.0082,61.2545,60.0643,60.1875,3900300.0],["2018-02-02",59.9084,60.0397,59.3338,59.4487,5130500.0],["2018-02-05",59.3749,59.9002,57.2737,57.2983,6278000.0],["2018-02-06",56.7156,58.3079,55.9687,57.7908,6903800.0],["2018-02-07",57.7826,58.3079,57.4707,57.5938,4413200.0],["2018-02-08",57.5938,57.6923,56.5842,56.5924,4875200.0],["2018-02-09",57.0767,57.5035,56.2149,57.2573,6097600.0],["2018-02-12",57.4625,58.1683,57.2409,57.6102,3457600.0],["2018-02-13",57.4132,57.8236,57.1998,57.7005,3528600.0],["2018-02-14",57.2737,57.4789,56.6335,57.1424,3579200.0],["2018-02-15",57.3065,58.4556,57.0439,58.4556,3617100.0],["2018-02-16",58.2258,58.9645,58.1191,58.6526,4421700.0],["2018-02-20",58.1109,58.2504,57.2819,57.4789,3016700.0],["2018-02-21",57.4379,57.8236,56.7484,56.7484,2749100.0],["2018-02-22",56.8633,57.2737,56.7648,56.9536,3162100.0],["2018-02-23",57.2573,57.7005,56.9618,57.7005,2398500.0],["2018-02-26",58.0863,58.3817,57.8564,58.3325,2844700.0],["2018-02-27",58.4228,58.5131,57.3886,57.3886,3071100.0],["2018-02-28",57.7005,57.7497,56.6089,56.6089,3796000.0],["2018-03-01",56.5268,57.011,56.1328,56.5186,4997400.0],["2018-03-02",56.2231,56.9536,56.2231,56.8551,3189300.0],["2018-03-05",56.6253,57.5774,56.6089,57.5117,3096900.0],["2018-03-06",57.5281,57.7908,56.8223,57.1588,2948300.0],["2018-03-07",56.6991,57.3722,56.6417,57.1916,3303300.0],["2018-03-08",57.2491,58.3161,57.167,58.2915,4134800.0],["2018-03-09",58.3982,58.7429,58.0781,58.472,2928200.0],["2018-03-12",58.5705,58.8086,58.1848,58.3407,2975200.0],["2018-03-13",58.472,58.6034,57.8729,58.1684,4666500.0],["2018-03-14",58.1765,58.2586,57.2162,57.4461,4161400.0],["2018-03-15",57.4789,57.6266,56.8797,57.0931,3040000.0],["2018-03-16",57.1506,57.4296,56.9946,57.1424,7050400.0],["2018-03-19",57.4296,58.5213,57.2737,57.5035,3776900.0],["2018-03-20",57.6348,57.9139,56.9043,57.1998,2403300.0],["2018-03-21",57.1588,57.1834,56.2888,56.379,4184500.0],["2018-03-22",56.2641,57.1095,56.2641,56.4858,4115800.0],["2018-03-23",56.5678,57.0193,56.0261,56.1246,3743700.0],["2018-03-26",56.535,56.7238,55.6978,55.9687,3271100.0],["2018-03-27",55.9687,57.3312,55.9687,56.8633,3760200.0],["2018-03-28",57.0849,58.3243,57.0849,58.1109,4174400.0],["2018-03-29",58.3736,59.3339,58.2997,58.8332,4829800.0],["2018-04-02",58.5377,58.8249,57.3886,57.5774,4109300.0],["2018-04-03",57.7087,58.3243,57.4296,58.234,3717400.0],["2018-04-04",57.8811,59.104,57.7169,58.8085,3569200.0],["2018-04-05",58.825,59.2272,58.5705,58.9399,3294400.0],["2018-04-06",58.8086,59.4323,58.39,58.8003,2922600.0],["2018-04-09",59.0958,59.0958,58.4474,58.6198,2665100.0],["2018-04-10",58.7757,59.104,58.4146,58.8742,2901800.0],["2018-04-11",58.7347,59.0055,58.3161,58.5869,4078500.0],["2018-04-12",58.6936,58.9727,58.1519,58.2258,2681900.0],["2018-04-13",58.2832,58.8167,58.2012,58.7675,3847900.0],["2018-04-16",59.0548,59.5308,58.8578,59.457,4089800.0],["2018-04-17",59.5144,59.5308,58.9645,59.2846,3307300.0],["2018-04-18",59.3421,59.5965,59.1287,59.1615,3840600.0],["2018-04-19",58.5836,58.6001,57.3287,57.6011,5536900.0],["2018-04-20",57.436,57.5846,55.6692,55.7435,8636900.0],["2018-04-23",55.4794,55.6032,54.4969,54.7941,7617300.0],["2018-04-24",55.0583,55.2399,54.3648,55.0088,5004600.0],["2018-04-25",54.8189,55.3638,54.6868,54.8271,4209700.0],["2018-04-26",54.8106,55.2152,54.6868,54.9758,4860500.0],["2018-04-27",54.3978,55.4133,53.531,54.9675,6539200.0],["2018-04-30",54.4226,54.6125,53.6548,53.853,7395300.0],["2018-05-01",53.4815,53.9851,53.3576,53.6631,4952300.0],["2018-05-02",53.4484,53.5392,52.0284,52.1275,7998900.0],["2018-05-03",52.0532,52.6311,51.8798,52.2761,6479800.0],["2018-05-04",52.3504,52.854,52.2843,52.5981,3904400.0],["2018-05-07",52.7302,52.8457,51.8385,51.8633,4296300.0],["2018-05-08",52.0202,52.2348,51.3762,51.4175,5336100.0],["2018-05-09",51.6239,51.7312,50.9799,51.112,5007100.0],["2018-05-10",51.4835,51.8138,51.2359,51.5826,4036100.0],["2018-05-11",51.855,52.4247,51.5991,51.7725,4014400.0],["2018-05-14",51.7642,51.8798,51.079,51.2193,5345200.0],["2018-05-15",51.013,51.1038,50.5919,50.8974,6573100.0],["2018-05-16",50.8809,51.5248,50.7735,51.2606,3813900.0],["2018-05-17",51.3597,51.5001,51.0377,51.4258,4080900.0],["2018-05-18",51.4505,51.4835,51.0212,51.3679,5046000.0],["2018-05-21",51.5909,51.7973,51.3267,51.3927,4456000.0],["2018-05-22",51.5826,51.9459,51.4175,51.5248,4308800.0],["2018-05-23",51.5166,52.0202,51.3762,51.7807,3409500.0],["2018-05-24",51.789,52.111,51.4753,51.5909,3433900.0],["2018-05-25",52.21,52.8705,52.0614,52.6311,5197700.0],["2018-05-29",52.5651,52.9035,52.3091,52.4742,5033600.0],["2018-05-30",52.6228,53.3576,52.3999,53.1595,4403700.0],["2018-05-31",53.0274,53.0521,51.9376,52.0862,4738000.0],["2018-06-01",52.2183,52.3752,51.4175,51.756,3758600.0],["2018-06-04",51.756,52.0449,51.6156,51.7725,3441400.0],["2018-06-05",51.8055,51.8551,51.3845,51.4258,3334800.0],["2018-06-06",51.4505,51.7064,51.1615,51.6569,3390600.0],["2018-06-07",51.4505,52.4825,51.2689,51.8138,5698500.0],["2018-06-08",51.9706,52.6889,51.9293,52.2926,4782400.0],["2018-06-11",52.3009,52.7632,52.3009,52.6311,3220300.0],["2018-06-12",52.6311,52.8705,52.4082,52.6146,3355500.0],["2018-06-13",52.6559,52.7797,51.9871,52.0614,4252400.0],["2018-06-14",52.0284,52.499,51.7395,52.2678,4312500.0],["2018-06-15",52.2431,53.4732,52.2183,53.4402,9744900.0],["2018-06-18",53.0109,53.143,51.7642,52.2678,7904900.0],["2018-06-19",52.8457,53.3081,52.532,52.8375,4580300.0],["2018-06-20",52.6889,52.8788,52.3834,52.7549,4898800.0],["2018-06-21",52.5733,52.7549,52.2266,52.4164,3646000.0],["2018-06-22",52.466,53.4815,52.433,53.3576,4871600.0],["2018-06-25",53.1017,53.8695,53.0026,53.7539,4432500.0],["2018-06-26",53.7539,54.0759,53.2338,53.7787,3900900.0],["2018-06-27",53.7869,54.2162,53.3659,53.4237,4228800.0],["2018-06-28",53.3741,53.6466,53.1099,53.6053,2891900.0],["2018-06-29",53.6631,53.9025,53.2585,53.5062,4223700.0],["2018-07-02",53.3328,53.7539,52.8623,53.3163,3057200.0],["2018-07-03",53.7952,53.853,53.2503,53.3906,2298400.0],["2018-07-05",53.6135,54.4639,53.6135,54.4556,3670200.0],["2018-07-06",54.4722,54.6951,54.1749,54.307,3310800.0],["2018-07-09",54.0346,54.1337,53.6218,53.6631,4102300.0],["2018-07-10",53.7456,54.2988,53.4154,54.2658,2613800.0],["2018-07-11",54.2658,54.4061,53.8034,53.8612,2345800.0],["2018-07-12",53.8447,54.1832,53.6383,53.8034,2501300.0],["2018-07-13",53.8612,54.3318,53.8199,54.2823,2684800.0],["2018-07-16",54.1419,54.208,53.7456,54.1749,2409100.0],["2018-07-17",54.042,54.7981,54.042,54.4741,3120500.0],["2018-07-18",54.1002,54.4491,53.477,53.8509,3713500.0],["2018-07-19",54.2996,54.8812,53.8426,54.6319,4346100.0],["2018-07-20",54.5488,54.9477,54.3328,54.7981,3264300.0],["2018-07-23",54.8064,54.956,54.4574,54.7067,5332400.0],["2018-07-24",54.4408,54.5987,53.9506,54.2331,5407100.0],["2018-07-25",54.2663,54.9061,54.2248,54.7981,3334800.0],["2018-07-26",54.8563,56.435,54.8563,55.6207,5836700.0],["2018-07-27",54.7732,55.9863,53.9423,55.3881,5497100.0],["2018-07-30",54.366,55.3798,54.3079,55.2219,4801200.0],["2018-07-31",55.2551,55.9614,55.1969,55.6789,4741600.0],["2018-08-01",55.5293,55.6706,54.6735,54.9061,4375900.0],["2018-08-02",54.956,56.0279,54.9477,55.87,3607800.0],["2018-08-03",55.978,56.8588,55.5293,56.086,4324100.0],["2018-08-06",56.0445,56.1774,55.8201,55.9863,2542400.0],["2018-08-07",56.0029,56.0029,55.2883,55.8617,2181100.0],["2018-08-08",55.7287,55.8035,55.3133,55.3299,1910500.0],["2018-08-09",55.2219,55.3964,54.74,54.7815,2979200.0],["2018-08-10",54.6403,54.715,54.2331,54.3661,2936600.0],["2018-08-13",54.3993,54.6485,54.0171,54.4658,2725100.0],["2018-08-14",54.4741,54.7566,54.4159,54.4408,2532400.0],["2018-08-15",54.3744,54.7649,54.1085,54.6984,4245700.0],["2018-08-16",54.8895,55.5542,54.8895,55.4379,3163000.0],["2018-08-17",55.4379,56.1608,55.197,56.086,3523500.0],["2018-08-20",56.1857,56.4101,56.1525,56.219,2151800.0],["2018-08-21",56.1359,56.2439,55.6955,56.0029,2323800.0],["2018-08-22",56.0029,56.0445,55.6623,55.6623,2099900.0],["2018-08-23",55.4379,55.7536,55.2302,55.3133,2460400.0],["2018-08-24",55.2967,55.6789,55.1222,55.5709,2046000.0],["2018-08-27",55.7869,55.9364,55.3465,55.7453,2078100.0],["2018-08-28",55.9032,56.0029,55.4047,55.4878,2012100.0],["2018-08-29",55.5625,55.8783,55.5459,55.6373,2322000.0],["2018-08-30",55.4628,55.654,54.8729,55.0391,2754000.0],["2018-08-31",55.0058,55.2385,54.7815,55.1803,3257200.0],["2018-09-04",54.6236,54.8313,54.0171,54.1999,4515900.0],["2018-09-05",54.0503,55.3798,53.9672,55.3299,3977800.0],["2018-09-06",55.1139,55.8118,54.9144,55.6706,3295100.0],["2018-09-07",55.4213,55.7204,55.064,55.6789,2980200.0],["2018-09-10",55.6789,56.2024,55.6706,55.8035,3353200.0],["2018-09-11",55.5044,55.9198,55.3382,55.8201,2985000.0],["2018-09-12",55.737,56.5846,55.7287,56.4849,2623100.0],["2018-09-13",56.5596,56.6593,56.086,56.6344,3093200.0],["2018-09-14",56.6593,56.759,56.2688,56.4931,1843300.0],["2018-09-17",56.5015,57.1828,56.4101,57.1745,2874500.0],["2018-09-18",57.133,57.2161,56.6594,56.7175,2625300.0],["2018-09-19",56.7092,56.9917,56.4184,56.4433,3017100.0],["2018-09-20",56.7508,57.3739,56.6843,57.1579,3428700.0],["2018-09-21",57.1579,57.5733,57.1413,57.4072,4687500.0],["2018-09-24",57.3158,57.4736,56.3768,56.4516,2734100.0],["2018-09-25",56.6178,56.6677,55.737,55.7869,2347700.0],["2018-09-26",55.8783,56.3353,55.6789,55.7537,2288700.0],["2018-09-27",55.7121,55.9614,55.4047,55.4462,2498600.0],["2018-09-28",55.4462,55.629,55.3465,55.629,2491400.0],["2018-10-01",55.6373,55.9282,55.5792,55.7287,2116300.0],["2018-10-02",55.7869,56.3353,55.6373,55.9946,2722600.0],["2018-10-03",56.1109,56.1525,54.6984,54.7732,3764500.0],["2018-10-04",54.3744,54.391,53.6099,53.9423,3707900.0],["2018-10-05",53.8176,54.042,53.6764,53.7678,2972200.0],["2018-10-08",53.7262,54.4657,53.6016,54.2996,4090800.0],["2018-10-09",54.3993,54.5821,54.0586,54.0669,4603300.0],["2018-10-10",53.6265,54.3245,53.0117,53.0366,4789000.0],["2018-10-11",53.0698,53.2942,51.6158,51.8069,7242600.0],["2018-10-12",52.0478,52.2639,51.4413,51.9647,4297100.0],["2018-10-15",51.865,52.3968,51.7155,51.973,3439100.0],["2018-10-16",52.106,52.2888,51.865,52.0229,3226000.0],["2018-10-17",51.6573,52.8621,51.5327,52.8039,5446700.0],["2018-10-18",52.5279,52.8039,52.1348,52.3941,3947300.0],["2018-10-19",53.883,54.8114,53.7408,53.9666,6907700.0],["2018-10-22",54.0,54.1924,53.1051,53.2305,3051800.0],["2018-10-23",52.896,53.2974,52.4945,53.0298,3766000.0],["2018-10-24",53.0131,54.6776,53.0047,54.067,6235600.0],["2018-10-25",54.2175,54.4015,53.2054,53.3811,6263100.0],["2018-10-26",51.4322,52.0762,49.5669,49.8346,9628700.0],["2018-10-29",49.4582,50.027,48.0196,48.4127,9710000.0],["2018-10-30",48.7723,50.4452,48.4629,50.3448,8210200.0],["2018-10-31",50.2695,50.3783,49.1069,49.8095,8714200.0],["2018-11-01",49.8764,50.5874,49.6171,50.2528,4764100.0],["2018-11-02",50.9471,50.9471,50.0772,50.4285,5253500.0],["2018-11-05",50.3197,51.1144,49.9183,50.3783,7833700.0],["2018-11-06",50.4117,51.106,50.2946,50.6125,5171700.0],["2018-11-07",50.8467,51.3904,50.4118,51.2984,5777500.0],["2018-11-08",51.0893,51.106,50.5038,50.9387,5212800.0],["2018-11-09",51.1478,53.5233,50.9805,53.3643,9735400.0],["2018-11-12",52.6785,53.0131,51.2315,51.3151,8800800.0],["2018-11-13",51.4907,52.3523,51.1311,51.7417,5982000.0],["2018-11-14",52.1097,52.6534,51.8337,52.2519,6798800.0],["2018-11-15",52.0093,52.4108,51.6329,52.1934,4688600.0],["2018-11-16",52.2268,53.3142,52.1013,52.896,5368300.0],["2018-11-19",52.6785,53.1803,52.3355,52.5028,4480900.0],["2018-11-20",52.645,53.1887,52.093,52.1181,3866400.0],["2018-11-21",52.3188,52.4861,51.6748,51.7919,3935300.0],["2018-11-23",51.7333,52.0428,51.474,51.6748,1367700.0],["2018-11-26",51.8755,52.6367,51.7835,52.4777,5082200.0],["2018-11-27",52.4694,52.9545,52.2854,52.896,3708900.0],["2018-11-28",52.7203,53.1134,52.3523,52.553,4940700.0],["2018-11-29",52.461,52.9796,52.369,52.7287,3239700.0],["2018-11-30",52.553,53.1887,52.4443,53.1301,3568700.0],["2018-12-03",53.08,53.448,52.7872,53.3309,4878600.0],["2018-12-04",53.54,54.0419,52.6869,52.7621,4237100.0],["2018-12-06",52.5697,52.9378,51.75,52.8876,5080700.0],["2018-12-07",52.9378,53.7742,52.4108,52.4526,4072700.0],["2018-12-10",52.6952,53.2891,52.0093,53.1469,3903500.0],["2018-12-11",53.5149,54.3681,53.4229,53.9917,4703200.0],["2018-12-12",54.2761,54.9034,54.1757,54.6023,5902200.0],["2018-12-13",54.6692,55.1041,54.4768,54.7612,4066900.0],["2018-12-14",54.4601,54.9117,54.2677,54.5103,4976000.0],["2018-12-17",54.4935,54.6608,52.2101,52.6283,7167600.0],["2018-12-18",53.0214,53.0632,51.8671,52.2435,4294400.0],["2018-12-19",52.2184,52.8207,51.4406,51.7584,4225400.0],["2018-12-20",51.6413,51.8253,50.6125,51.0056,5552000.0],["2018-12-21",50.6961,51.9257,50.0939,50.1106,10032400.0],["2018-12-24",50.1524,50.1859,48.3876,48.5465,3872300.0],["2018-12-26",48.6803,49.6841,48.1032,49.6841,6616200.0],["2018-12-27",49.3411,49.9266,48.488,49.9266,6546100.0],["2018-12-28",50.0521,50.4787,49.6924,49.8681,5655700.0],["2018-12-31",49.6339,50.0772,49.2658,49.7844,4271300.0],["2019-01-02",49.5502,49.7844,49.0316,49.5586,4559400.0],["2019-01-03",49.5084,50.1776,49.2407,49.3244,4156100.0],["2019-01-04",49.4415,49.8095,49.2324,49.7844,7087600.0],["2019-01-07",49.7175,50.5707,49.6088,50.0855,4575200.0],["2019-01-08",50.2026,50.9805,50.2026,50.6459,5614400.0],["2019-01-09",51.8337,52.0512,50.9889,51.2733,6284000.0],["2019-01-10",51.0391,51.75,50.7882,51.7082,3983100.0],["2019-01-11",52.0763,52.3105,51.6497,51.9424,2616900.0],["2019-01-14",51.6999,51.8922,51.3318,51.5326,3887100.0],["2019-01-15",51.566,52.2854,51.5242,52.0428,2580300.0],["2019-01-16",51.7333,52.1348,51.6079,51.9675,3017600.0],["2019-01-17",51.9591,52.277,51.7835,51.8588,3549400.0],["2019-01-18",52.2184,53.2807,52.1348,52.3857,5200400.0],["2019-01-22",52.3184,52.5878,51.4089,51.99,5542200.0],["2019-01-23",52.1499,52.6552,51.9057,52.5036,4038100.0],["2019-01-24",52.3521,52.4194,51.5942,52.3773,6024300.0],["2019-01-25",51.3331,53.5562,51.3331,52.0742,8478900.0],["2019-01-28",51.9647,52.9162,51.8721,52.832,5768200.0],["2019-01-29",52.7984,53.7246,52.7984,53.632,4593100.0],["2019-01-30",53.6067,54.1794,53.4383,53.851,6663900.0],["2019-01-31",53.691,54.6088,53.4215,54.4657,6182900.0],["2019-02-01",54.6509,54.9456,54.0615,54.7772,5314500.0],["2019-02-04",54.9793,55.0972,54.4067,54.8951,3612600.0],["2019-02-05",54.9625,55.1983,54.432,54.5162,4255300.0],["2019-02-06",54.3309,55.1562,54.3141,55.013,3474600.0],["2019-02-07",54.6004,55.0551,54.3562,54.7772,3145300.0],["2019-02-08",54.6678,55.3162,54.5246,55.3162,3040100.0],["2019-02-11",55.232,55.4425,55.0214,55.4004,4212800.0],["2019-02-12",55.6698,55.9814,55.1393,55.5941,4450400.0],["2019-02-13",55.493,55.7035,55.1562,55.5267,3505500.0],["2019-02-14",55.2656,55.4593,55.013,55.1141,2501500.0],["2019-02-15",55.5772,56.0319,55.4088,55.9814,5370600.0],["2019-02-19",55.9477,56.4193,55.6783,56.1835,4584000.0],["2019-02-20",56.293,56.5119,55.7625,56.0067,3458600.0],["2019-02-21",55.973,56.3603,55.7877,56.1667,3765600.0],["2019-02-22",56.1751,56.8151,55.9646,56.3351,4025000.0],["2019-02-25",56.4193,56.7224,55.914,56.0151,2939700.0],["2019-02-26",56.1246,56.3351,55.6951,55.9898,2922500.0],["2019-02-27",55.6193,55.8635,55.3751,55.4677,3378300.0],["2019-02-28",55.6025,55.7372,55.0972,55.4677,4128700.0],["2019-03-01",55.5099,55.6277,55.0383,55.5772,2712500.0],["2019-03-04",55.8383,55.8551,55.1057,55.6025,3352200.0],["2019-03-05",55.6277,55.7288,55.1983,55.3414,3483900.0],["2019-03-06",55.3414,55.5014,54.8362,55.2488,2764200.0],["2019-03-07",54.9372,55.3583,54.5499,55.0214,4365700.0],["2019-03-08",55.0972,55.4172,54.6846,55.0299,2586500.0],["2019-03-11",54.9878,55.4846,54.9204,55.4509,2722600.0],["2019-03-12",55.552,55.9056,55.232,55.3583,2502900.0],["2019-03-13",55.4172,56.0909,55.4172,56.0151,3894700.0],["2019-03-14",55.9477,56.1246,55.6277,55.7877,3293700.0],["2019-03-15",55.8804,56.5961,55.7456,56.5877,6641100.0],["2019-03-18",56.6298,56.714,55.6614,55.8214,2939900.0],["2019-03-19",55.754,55.754,55.0972,55.3667,4623600.0],["2019-03-20",55.4762,55.4762,54.6425,54.8278,3788900.0],["2019-03-21",54.7351,55.5351,54.693,55.4341,2793800.0],["2019-03-22",55.392,55.9477,54.9036,55.5772,2877600.0],["2019-03-25",55.5014,55.973,55.4341,55.7962,2972600.0],["2019-03-26",56.0909,56.6803,55.973,56.3519,2297300.0],["2019-03-27",56.4446,56.714,55.973,56.4277,2918900.0],["2019-03-28",56.5203,56.8908,56.5203,56.7309,2958900.0],["2019-03-29",56.8403,57.775,56.7309,57.7161,4598700.0],["2019-04-01",57.5814,57.6993,57.1182,57.514,4139300.0],["2019-04-02",57.4382,57.834,57.0845,57.5729,3130000.0],["2019-04-03",57.4466,57.4887,56.8993,57.1098,3791300.0],["2019-04-04",57.2614,57.2614,56.6298,56.8824,2541700.0],["2019-04-05",56.874,57.194,56.8066,57.194,1981000.0],["2019-04-08",57.3035,57.4129,57.0593,57.2782,1678100.0],["2019-04-09",57.1014,57.3793,56.9245,57.354,2102100.0],["2019-04-10",57.3035,57.5898,57.1098,57.354,2023100.0],["2019-04-11",57.5224,57.6656,57.0508,57.3371,2508900.0],["2019-04-12",57.2698,57.9098,57.0003,57.9098,3849700.0],["2019-04-15",57.6908,58.0108,57.6235,57.8592,2907500.0],["2019-04-16",57.8677,58.3308,57.8677,58.1371,3183400.0],["2019-04-17",58.3744,58.4337,58.0863,58.1964,2633600.0],["2019-04-18",58.4676,58.7981,58.2727,58.7642,3369000.0],["2019-04-22",58.7811,59.3658,58.7642,58.976,3901700.0],["2019-04-23",58.7472,59.1285,58.3574,58.4761,3388000.0],["2019-04-24",58.1202,58.8743,57.7982,58.349,3600900.0],["2019-04-25",58.0439,58.4422,57.6541,58.2049,3191200.0],["2019-04-26",58.9591,60.586,58.8743,60.4165,5956000.0],["2019-04-29",60.3741,60.6538,59.9844,60.4843,3383900.0],["2019-04-30",60.5945,61.7299,60.3572,61.6791,4050200.0],["2019-05-01",61.0775,61.4079,60.3657,60.408,3919100.0],["2019-05-02",60.425,60.9504,60.3572,60.8571,2209900.0],["2019-05-03",60.891,61.0605,60.6538,60.9673,2436700.0],["2019-05-06",60.6114,60.8233,60.3318,60.747,2383300.0],["2019-05-07",60.3911,60.6538,58.9336,59.7471,4125500.0],["2019-05-08",59.8403,60.586,59.3573,60.1539,3273900.0],["2019-05-09",59.942,60.2301,59.5776,60.0352,2415200.0],["2019-05-10",59.7895,60.6538,59.5522,60.586,2341200.0],["2019-05-13",60.0606,60.7131,59.8234,60.6368,2601300.0],["2019-05-14",60.586,60.9842,60.2725,60.2894,2855400.0],["2019-05-15",60.3148,60.5267,60.1538,60.4504,4454400.0],["2019-05-16",60.7978,61.9418,60.6538,61.4333,3581300.0],["2019-05-17",60.9758,61.3062,60.7724,60.9842,2764200.0],["2019-05-20",61.0775,61.5011,60.6623,60.7555,3149900.0],["2019-05-21",60.7639,60.9334,60.5775,60.6114,2538200.0],["2019-05-22",60.3911,60.7131,60.1793,60.6114,3862500.0],["2019-05-23",60.4758,60.8233,60.2555,60.7978,2855100.0],["2019-05-24",60.925,61.0097,60.281,60.3318,2267800.0],["2019-05-28",60.408,60.6792,59.3827,59.4081,3327700.0],["2019-05-29",59.2472,59.5014,59.0269,59.2896,3580200.0],["2019-05-30",59.4844,60.0606,59.4844,60.0352,1834400.0],["2019-05-31",59.7471,59.8742,58.8404,58.993,3031300.0],["2019-06-03",59.0607,59.9928,58.9675,59.8996,3652200.0],["2019-06-04",60.1708,60.3911,59.7725,60.0098,3757600.0],["2019-06-05",60.264,60.9673,59.8573,60.9419,2675200.0],["2019-06-06",61.1029,62.0689,61.0605,61.9502,3866500.0],["2019-06-07",62.0265,62.823,61.9672,62.6959,3453800.0],["2019-06-10",62.5857,62.7806,61.7468,61.8824,3191000.0],["2019-06-11",62.018,62.1536,61.6706,62.1367,3184700.0],["2019-06-12",62.3909,62.7806,61.7299,61.8994,3230000.0],["2019-06-13",61.9248,62.0265,61.0012,61.6452,2944600.0],["2019-06-14",61.7469,62.2637,61.6537,62.1536,2591900.0],["2019-06-17",62.1536,62.3485,61.6876,62.2044,2702200.0],["2019-06-18",62.6874,62.7552,61.5859,61.7638,2677100.0],["2019-06-19",61.6028,62.3908,61.3317,62.3061,3096500.0],["2019-06-20",62.5434,62.8061,62.1197,62.3654,2754500.0],["2019-06-21",62.4332,62.7044,61.7553,61.8147,6209400.0],["2019-06-24",62.3146,62.8569,62.0604,62.679,3508100.0],["2019-06-25",62.5942,62.9162,62.1197,62.6281,3178100.0],["2019-06-26",62.4671,62.4756,61.2385,61.3062,2831100.0],["2019-06-27",61.2978,61.391,60.9334,61.1283,2470800.0],["2019-06-28",61.4503,61.6537,60.5013,60.73,5443800.0],["2019-07-01",60.9758,61.23,60.6623,61.0775,3161800.0],["2019-07-02",61.1114,61.8485,61.0605,61.6367,2298100.0],["2019-07-03",61.9333,62.7467,61.857,62.7044,2291600.0],["2019-07-05",62.2722,62.4163,61.2978,61.9756,3771900.0],["2019-07-08",61.9672,62.3231,61.857,62.179,2989300.0],["2019-07-09",61.5943,62.1027,61.5943,61.9502,3885600.0],["2019-07-10",62.2129,62.7722,62.196,62.2722,2392300.0],["2019-07-11",62.518,62.6281,62.0095,62.6112,2878200.0],["2019-07-12",62.6959,63.0687,62.3315,63.0264,2937500.0],["2019-07-15",63.0603,63.9924,62.5942,62.7044,2487700.0],["2019-07-16",62.8823,63.2467,62.6705,63.1281,3485400.0],["2019-07-17",63.0258,63.1877,62.7616,62.8553,2775100.0],["2019-07-18",62.8468,63.0258,62.5656,62.9661,2412700.0],["2019-07-19",62.8724,62.9661,61.9519,61.9604,2417400.0],["2019-07-22",62.0797,62.1991,61.4491,61.6621,2945000.0],["2019-07-23",62.1138,62.344,61.4491,61.6025,3986700.0],["2019-07-24",61.2275,61.6366,60.6991,60.7502,3246900.0],["2019-07-25",60.6224,61.5514,60.6224,61.3042,4383400.0],["2019-07-26",61.2957,62.8809,61.1849,62.8042,4036200.0],["2019-07-29",62.9405,64.4917,62.8298,64.4065,4635900.0],["2019-07-30",64.3553,65.1224,63.4264,63.6991,5020600.0],["2019-07-31",63.5713,63.861,60.8099,61.1423,5187400.0],["2019-08-01",61.0485,61.7644,60.6906,60.7332,4618400.0],["2019-08-02",60.7673,61.1678,60.3667,60.682,3813500.0],["2019-08-05",60.503,60.7076,58.3042,58.6366,5215500.0],["2019-08-06",58.8752,59.8042,58.6707,59.5315,4868600.0],["2019-08-07",59.182,60.3156,58.3553,60.0343,4222100.0],["2019-08-08",60.2303,61.1678,59.7445,61.1167,2712900.0],["2019-08-09",61.1934,61.4405,60.4775,60.9548,2993200.0],["2019-08-12",60.8525,60.8525,59.8809,60.2815,2457900.0],["2019-08-13",60.4008,61.3212,60.2218,61.0996,2513600.0],["2019-08-14",60.5201,61.1423,60.0854,60.1025,3990000.0],["2019-08-15",60.4008,61.0911,60.1792,60.8269,3698800.0],["2019-08-16",61.0996,61.79,61.04,61.6025,2549000.0],["2019-08-19",62.2247,62.4377,61.9093,62.2843,2139500.0],["2019-08-20",62.182,62.4548,61.7303,61.8241,2463700.0],["2019-08-21",62.2161,62.361,61.7559,61.8837,2527100.0],["2019-08-22",61.9264,62.4633,61.6792,62.2502,1526600.0],["2019-08-23",62.3099,62.9661,61.2019,61.5599,3910900.0],["2019-08-26",61.9264,62.165,61.5428,62.0201,1770300.0],["2019-08-27",62.4548,62.8383,62.2417,62.5911,2582100.0],["2019-08-28",62.6423,63.1281,62.4888,63.0684,2050600.0],["2019-08-29",63.469,63.5371,62.54,63.2388,1819700.0],["2019-08-30",63.4689,63.503,62.9917,63.1962,2899700.0],["2019-09-03",62.7872,63.5372,62.6082,63.3326,1963800.0],["2019-09-04",63.7758,63.9207,63.4605,63.8099,2422900.0],["2019-09-05",63.9207,63.9207,63.1451,63.3156,3430900.0],["2019-09-06",63.4178,63.6735,63.2644,63.665,2333300.0],["2019-09-09",63.5798,63.5798,62.0968,62.3781,5153000.0],["2019-09-10",61.7985,61.807,60.665,61.4661,4712900.0],["2019-09-11",61.3212,62.0968,60.8525,62.0883,2305700.0],["2019-09-12",62.5315,62.9491,61.5684,61.611,2644200.0],["2019-09-13",61.0229,61.1252,59.9917,60.2644,4679600.0],["2019-09-16",59.7445,59.9917,58.7815,59.1735,4116900.0],["2019-09-17",59.2928,60.2559,59.2587,59.54,3381800.0],["2019-09-18",59.8127,60.3496,59.557,60.2985,3532800.0],["2019-09-19",60.4604,60.6053,60.2218,60.4689,3831300.0],["2019-09-20",60.5286,60.7332,60.307,60.4689,4770000.0],["2019-09-23",60.3837,61.1252,60.3752,60.9377,3952000.0],["2019-09-24",61.3298,62.1565,61.1849,61.7815,4395800.0],["2019-09-25",61.8241,62.0457,61.2701,61.5684,2784500.0],["2019-09-26",61.6195,62.2843,61.5343,61.9775,2265200.0],["2019-09-27",62.3354,62.5144,61.9178,62.4377,3766200.0],["2019-09-30",62.344,63.3071,62.344,62.6508,3387800.0],["2019-10-01",62.0286,62.3951,60.9292,61.1337,3241800.0],["2019-10-02",60.8525,61.236,59.719,60.1025,3352600.0],["2019-10-03",60.3496,60.861,60.0343,60.4008,2269700.0],["2019-10-04",60.486,61.4832,60.3667,61.4235,2415100.0],["2019-10-07",61.3383,61.5173,60.9888,61.04,2484400.0],["2019-10-08",60.9292,61.0059,60.1962,60.2388,2539200.0],["2019-10-09",60.4093,60.6138,59.7275,60.1962,1844200.0],["2019-10-10",59.6252,60.4093,59.4036,60.3156,2219600.0],["2019-10-11",60.6053,60.6139,59.8468,60.094,2574100.0],["2019-10-14",60.1792,60.3326,59.1138,59.1565,2556400.0],["2019-10-15",59.1735,59.2502,58.1508,58.2957,4404000.0],["2019-10-16",58.2786,58.2786,57.4178,57.8269,4436000.0],["2019-10-17",58.0911,58.5087,57.861,58.0229,3760600.0],["2019-10-18",57.9633,58.2019,57.503,57.9803,4022600.0],["2019-10-21",57.9547,58.2786,57.8269,58.2104,2520300.0],["2019-10-22",58.7936,58.8365,57.4385,57.5157,3864500.0],["2019-10-23",57.3099,58.0646,57.2927,57.9274,4092600.0],["2019-10-24",58.1075,58.7851,57.936,58.6135,4994800.0],["2019-10-25",58.665,58.9652,58.502,58.6736,3850300.0],["2019-10-28",58.8708,58.9223,57.4299,57.7644,4595500.0],["2019-10-29",57.6101,58.2876,57.4728,58.2533,3018800.0],["2019-10-30",58.3048,58.8708,58.1504,58.8194,2575700.0],["2019-10-31",58.6822,59.1453,58.2533,58.8365,4374200.0],["2019-11-01",57.8416,57.8931,56.2464,57.3013,6128500.0],["2019-11-04",57.0611,57.4471,55.9547,56.1005,6528500.0],["2019-11-05",55.8947,56.7695,55.5345,56.5723,5394100.0],["2019-11-06",56.8725,57.3699,56.7695,57.0526,4412600.0],["2019-11-07",57.104,57.4128,56.5465,57.3528,4332100.0],["2019-11-08",57.2584,57.5157,56.9325,57.1469,3489400.0],["2019-11-11",56.9497,57.2927,56.5637,57.0697,2640400.0],["2019-11-12",57.1812,57.4385,57.0611,57.1555,3315900.0],["2019-11-13",57.4642,57.5329,57.0526,57.3613,3454600.0],["2019-11-14",57.1469,57.4728,57.0697,57.1555,2956200.0],["2019-11-15",57.1726,57.2412,56.7181,56.9239,5146800.0],["2019-11-18",57.3013,58.2705,57.2155,57.5757,4568200.0],["2019-11-19",57.5757,57.7301,57.0526,57.6015,3710400.0],["2019-11-20",57.6615,57.9703,57.3099,57.6443,3008600.0],["2019-11-21",57.9102,58.0646,57.2155,57.2498,3432900.0],["2019-11-22",57.1298,57.3613,56.7953,57.2155,2616300.0],["2019-11-25",57.3185,57.4471,56.8982,57.4471,3020200.0],["2019-11-26",57.6358,58.1504,57.4814,58.1418,3513800.0],["2019-11-27",58.1418,58.2276,57.6529,58.0475,2517600.0],["2019-11-29",58.159,58.3048,57.8845,58.1675,1385100.0],["2019-12-02",58.3219,58.3219,57.5758,57.9531,3487800.0],["2019-12-03",58.0046,58.0046,57.2927,57.7216,3677000.0],["2019-12-04",57.5672,58.4592,57.5672,58.3905,3279000.0],["2019-12-05",58.2019,58.2533,57.773,58.1675,4056500.0],["2019-12-06",58.219,58.605,57.7987,58.5278,3504700.0],["2019-12-09",58.5364,58.8966,58.3305,58.8365,3610200.0],["2019-12-10",58.5878,58.8966,58.1933,58.2619,3820600.0],["2019-12-11",58.2533,58.9052,57.7216,57.8588,3229300.0],["2019-12-12",57.936,58.1761,57.4128,57.6615,3658400.0],["2019-12-13",57.6615,59.0681,57.5243,58.9137,5179600.0],["2019-12-16",59.0424,59.3769,58.7679,59.0681,3371200.0],["2019-12-17",58.8794,58.8794,58.159,58.1847,4647600.0],["2019-12-18",58.4334,58.6907,58.0561,58.5535,5846100.0],["2019-12-19",57.6958,58.7336,57.6958,58.6135,4266400.0],["2019-12-20",59.2654,59.4369,58.9738,59.0509,6008000.0],["2019-12-23",59.1882,59.2311,58.8365,58.9395,2776000.0],["2019-12-24",58.8794,58.948,58.5449,58.7937,816700.0],["2019-12-26",59.0081,59.1624,58.6907,58.8194,2493600.0],["2019-12-27",59.0424,59.4712,59.0338,59.334,2943700.0],["2019-12-30",59.0681,59.2654,58.7937,58.9995,1810700.0],["2019-12-31",58.9823,59.111,58.6479,59.0424,1960200.0],["2020-01-02",59.0424,59.1281,58.2276,58.4249,3441800.0],["2020-01-03",58.1847,58.725,58.0475,58.3391,3473800.0],["2020-01-06",58.3905,59.0509,58.3305,58.7422,4607500.0],["2020-01-07",58.7165,58.7165,57.8674,57.936,4500000.0],["2020-01-08",58.1504,59.7371,58.0904,59.4112,4676100.0],["2020-01-09",59.5055,59.9858,59.2311,59.9172,3996100.0],["2020-01-10",59.8057,60.4061,59.5741,60.1659,3724000.0],["2020-01-13",60.1745,60.5176,59.8657,60.1574,4641300.0],["2020-01-14",60.1574,60.3804,60.063,60.286,4711900.0],["2020-01-15",60.3289,60.9378,60.3289,60.7234,3606200.0],["2020-01-16",60.8606,61.0493,60.6119,60.6805,2720300.0],["2020-01-17",60.4061,61.1523,60.4061,61.0493,4019700.0],["2020-01-21",60.955,61.2209,60.2517,61.1437,6470400.0],["2020-01-22",61.1609,61.3335,60.8417,60.8589,2890800.0],["2020-01-23",60.462,61.3249,60.4016,60.9279,2581600.0],["2020-01-24",61.1178,61.3335,60.4706,60.6604,2938300.0],["2020-01-27",60.531,61.0833,60.2031,60.4879,3688100.0],["2020-01-28",60.5051,60.8244,60.0219,60.1514,2770600.0],["2020-01-29",60.1859,60.3067,59.3748,59.392,3233400.0],["2020-01-30",59.3661,60.1427,59.1591,59.9443,3539300.0],["2020-01-31",63.5425,64.6901,63.3095,63.6633,13592300.0],["2020-02-03",63.9049,65.1129,63.9049,64.6556,7725400.0],["2020-02-04",64.9576,65.7515,64.88,65.0612,4671800.0],["2020-02-05",64.9317,65.4667,64.2932,65.3459,4282900.0],["2020-02-06",65.553,66.0966,65.4322,65.8464,4663900.0],["2020-02-07",65.924,66.0276,65.4926,65.6048,3222700.0],["2020-02-10",65.5444,66.7956,65.5444,66.7438,4418400.0],["2020-02-11",66.6489,66.692,65.6652,65.6738,3992600.0],["2020-02-12",65.7601,65.855,65.1475,65.5357,3735400.0],["2020-02-13",65.3373,66.1052,65.2596,65.8981,2907800.0],["2020-02-14",65.8895,66.1829,65.6738,66.1743,2820400.0],["2020-02-18",66.1052,66.1743,65.622,65.6393,4370500.0],["2020-02-19",65.5789,65.8118,65.1474,65.1819,2686700.0],["2020-02-20",65.1129,65.2769,64.0688,64.854,3350900.0],["2020-02-21",64.8799,66.0448,64.8109,65.8119,5341500.0],["2020-02-24",61.8771,65.3373,61.4284,64.2155,5584400.0],["2020-02-25",64.1983,64.7074,63.4389,63.6806,5739500.0],["2020-02-26",63.8531,64.2587,62.9039,62.9212,4188700.0],["2020-02-27",63.042,63.6115,60.5138,60.531,6181100.0],["2020-02-28",59.5301,59.8494,57.2262,58.3048,11130900.0],["2020-03-02",59.1159,62.6106,59.1159,62.507,7940800.0],["2020-03-03",62.6019,63.948,61.4716,61.9375,7487800.0],["2020-03-04",63.7668,65.1216,62.9989,65.0353,7174700.0],["2020-03-05",63.6029,64.1379,61.9548,62.4207,5877500.0],["2020-03-06",60.7209,62.7831,59.9788,62.5674,6339600.0],["2020-03-09",59.7976,61.7908,59.5387,60.393,7399300.0],["2020-03-10",61.7995,62.136,58.7535,61.9634,7521500.0],["2020-03-11",60.5224,61.1005,58.486,59.4524,6860400.0],["2020-03-12",56.0268,58.2012,54.534,55.1294,9772200.0],["2020-03-13",57.3211,59.7199,55.3969,59.625,11952900.0],["2020-03-16",53.6366,57.2176,53.5331,53.7919,8849300.0],["2020-03-17",55.3883,60.7726,54.6289,60.5742,9389100.0],["2020-03-18",58.5033,62.2482,56.3892,58.4084,9189300.0],["2020-03-19",58.6586,59.5301,56.139,57.511,8926800.0],["2020-03-20",57.5886,57.6835,52.9722,53.5676,9168300.0],["2020-03-23",53.5762,54.767,50.4699,52.1784,8306800.0],["2020-03-24",52.7306,56.8465,51.4363,52.791,9887200.0],["2020-03-25",52.4286,53.6884,50.9185,51.6779,10375500.0],["2020-03-26",52.0834,55.5177,51.9367,55.069,9053300.0],["2020-03-27",55.2502,57.4937,54.6721,56.3115,6366500.0],["2020-03-30",56.9415,57.7526,56.0613,57.4506,4950500.0],["2020-03-31",56.9587,57.3729,56.0527,57.2607,5784400.0],["2020-04-01",55.8715,56.8206,55.302,56.5618,4247700.0],["2020-04-02",55.8974,59.2712,55.837,58.8225,5676700.0],["2020-04-03",58.6327,59.2712,57.5972,58.3479,4720800.0],["2020-04-06",60.0565,61.8944,59.6509,60.8331,5172800.0],["2020-04-07",60.6432,61.9462,59.392,59.5732,5964900.0],["2020-04-08",60.091,61.0488,59.4093,60.5914,4265600.0],["2020-04-09",60.9711,61.67,60.1945,60.3239,3582500.0],["2020-04-13",60.0823,60.5828,59.7199,59.9615,3335000.0],["2020-04-14",61.5492,63.7582,60.928,63.0852,4940600.0],["2020-04-15",62.2999,62.9385,61.8599,62.6882,3390500.0],["2020-04-16",62.904,63.2319,61.903,62.8522,3561800.0],["2020-04-17",63.1213,63.9807,62.0969,63.7377,3762400.0],["2020-04-20",63.3123,63.6422,62.6178,62.6438,3187400.0],["2020-04-21",62.0709,62.2879,60.9857,61.2982,3142800.0],["2020-04-22",61.8104,62.2705,61.2548,61.8191,3498100.0],["2020-04-23",61.6802,62.1577,61.3764,61.8365,4041800.0],["2020-04-24",61.4198,62.4268,61.2896,61.9841,3549700.0],["2020-04-27",62.4355,62.4615,61.5413,61.6629,2926700.0],["2020-04-28",62.4528,62.4528,61.1507,61.7323,2995700.0],["2020-04-29",61.2375,61.4979,59.7617,60.9076,4675700.0],["2020-04-30",60.5517,61.4545,60.0481,61.0031,7128300.0],["2020-05-01",60.9423,61.6368,59.3015,59.4925,4497000.0],["2020-05-04",59.5967,60.6471,59.0498,60.3173,5031500.0],["2020-05-05",60.3346,60.8815,59.9179,60.352,2458000.0],["2020-05-06",60.2391,60.3259,58.8588,58.8935,4551400.0],["2020-05-07",59.8137,60.4648,59.1713,59.7269,3985800.0],["2020-05-08",60.5517,60.6124,59.7096,60.2218,3938600.0],["2020-05-11",60.3607,60.7687,59.8311,60.2304,2797200.0],["2020-05-12",60.543,60.7513,59.4665,59.6662,3961400.0],["2020-05-13",59.9092,60.378,58.8935,59.2929,3864200.0],["2020-05-14",59.1279,59.2842,56.8968,58.2164,4999800.0],["2020-05-15",57.9646,59.8745,57.6434,59.8571,7939700.0],["2020-05-18",60.6992,61.4198,60.0568,60.9597,5017700.0],["2020-05-19",60.6124,61.0986,60.0221,60.1176,5304100.0],["2020-05-20",60.4822,61.2809,60.2999,61.1767,3406100.0],["2020-05-21",61.6455,61.6455,60.5603,60.9944,5171900.0],["2020-05-22",60.8468,61.576,60.786,61.4198,3427400.0],["2020-05-26",61.932,62.0535,59.9874,60.2739,6475600.0],["2020-05-27",60.4909,61.3417,60.2825,61.2809,3811400.0],["2020-05-28",62.1577,62.9129,61.8104,62.5831,4685600.0],["2020-05-29",62.6265,63.0084,62.1229,62.7914,4317000.0],["2020-06-01",62.7393,63.3644,62.4702,63.1387,2640600.0],["2020-06-02",63.0692,63.4685,62.1837,62.8869,3751300.0],["2020-06-03",63.2862,63.2862,62.1664,62.2011,4535700.0],["2020-06-04",62.0014,62.8088,61.2809,61.4198,4985800.0],["2020-06-05",61.7844,63.0085,61.0204,62.8522,5976200.0],["2020-06-08",62.4528,63.8418,62.2966,63.8158,5033300.0],["2020-06-09",63.6248,63.8592,62.6265,63.6161,4608100.0],["2020-06-10",64.0155,65.0225,63.7463,64.5537,5726600.0],["2020-06-11",64.111,65.1093,63.2168,63.4599,5547300.0],["2020-06-12",63.8852,64.0328,62.8175,63.1908,4357600.0],["2020-06-15",62.8174,63.5988,62.2792,63.2776,3350500.0],["2020-06-16",64.0068,64.5711,63.1473,63.8332,3034200.0],["2020-06-17",64.0676,64.6579,63.8418,64.0762,2410500.0],["2020-06-18",64.0155,64.2325,63.538,63.9026,2975800.0],["2020-06-19",64.8489,65.4566,63.6682,63.6856,5842700.0],["2020-06-22",63.7116,63.7724,63.13,63.4599,2220400.0],["2020-06-23",63.6682,64.1283,63.1994,63.3036,3489000.0],["2020-06-24",63.0171,63.0952,62.2966,62.531,3243000.0],["2020-06-25",62.6004,63.1387,61.8625,63.0605,3379900.0],["2020-06-26",63.0779,63.3036,61.8191,62.0882,5402400.0],["2020-06-29",62.4094,62.939,62.4094,62.8782,3176600.0],["2020-06-30",63.0171,63.8158,62.7393,63.5988,3556100.0],["2020-07-01",63.5988,63.8766,63.347,63.3991,3286300.0],["2020-07-02",63.9286,64.1283,63.4338,63.6161,2658600.0],["2020-07-06",63.9981,64.137,63.2688,63.7637,4026300.0],["2020-07-07",63.538,64.4322,63.5293,64.2151,4043800.0],["2020-07-08",64.2933,64.736,64.0155,64.6665,3166900.0],["2020-07-09",64.2933,64.7794,63.5727,63.6508,2916700.0],["2020-07-10",63.6074,64.2065,63.1039,63.9634,4418600.0],["2020-07-13",63.92,64.354,63.5901,63.7724,3142900.0],["2020-07-14",63.6335,65.0399,63.6161,64.9791,3181600.0],["2020-07-15",65.1093,65.5347,64.5537,64.8402,3270900.0],["2020-07-16",64.9357,65.2135,64.4148,65.0919,2557800.0],["2020-07-17",65.4238,65.7469,64.9522,65.6683,2871800.0],["2020-07-20",65.4674,65.6508,64.5243,64.795,2134600.0],["2020-07-21",64.9348,65.3627,64.5942,64.6553,2920200.0],["2020-07-22",64.2624,64.8038,63.4066,64.7427,4239400.0],["2020-07-23",65.3976,65.6508,64.7601,64.8212,3868000.0],["2020-07-24",65.2579,65.7032,64.5942,64.8998,2630700.0],["2020-07-27",64.7077,65.2579,64.6204,65.188,3182800.0],["2020-07-28",65.4238,66.3581,65.2753,66.1136,4035900.0],["2020-07-29",66.0001,66.786,65.9565,66.5415,3186700.0],["2020-07-30",66.2534,67.406,66.1224,67.1266,4858400.0],["2020-07-31",66.8996,67.6418,66.2009,67.4148,4346700.0],["2020-08-03",66.9782,67.4759,66.8035,66.8646,3127500.0],["2020-08-04",66.8297,67.1353,66.3931,67.0393,3410900.0],["2020-08-05",67.0568,67.3275,66.3232,66.5241,2730200.0],["2020-08-06",66.297,66.4542,66.0176,66.2446,3156100.0],["2020-08-07",66.2184,66.6027,66.0176,66.5765,2968000.0],["2020-08-10",66.8035,67.1528,66.5939,66.9345,3407300.0],["2020-08-11",66.9869,67.1965,66.201,66.332,3398400.0],["2020-08-12",66.6813,67.9213,66.5939,67.4497,3844300.0],["2020-08-13",67.2227,67.4061,66.821,67.2227,2964900.0],["2020-08-14",67.1441,67.5545,66.9432,67.2838,2538400.0],["2020-08-17",67.1179,67.9125,67.0917,67.4235,2762300.0],["2020-08-18",67.441,68.2793,67.1878,67.8078,4286200.0],["2020-08-19",67.9911,68.2793,67.8339,68.0697,2470600.0],["2020-08-20",67.9649,68.3841,67.7204,68.3317,2009200.0],["2020-08-21",68.4277,68.8469,68.0086,68.7159,3405200.0],["2020-08-24",68.8207,69.1525,68.6635,69.1001,2796800.0],["2020-08-25",69.2486,69.2573,68.5238,68.6286,2374100.0],["2020-08-26",68.3579,69.1351,68.1308,68.681,3476800.0],["2020-08-27",68.9779,69.4058,68.8382,69.039,2208900.0],["2020-08-28",68.9866,69.432,68.4976,69.3097,3039800.0],["2020-08-31",69.1613,69.4145,68.9168,69.2137,3272700.0],["2020-09-01",69.1176,69.1351,67.9387,68.192,2968800.0],["2020-09-02",68.2269,69.6765,68.1221,69.397,3405200.0],["2020-09-03",69.528,69.9472,67.31,67.8252,4486600.0],["2020-09-04",67.7029,68.4801,66.6638,67.4235,3643800.0],["2020-09-08",67.4148,67.5196,65.9914,66.0525,4816200.0],["2020-09-09",66.7686,68.4277,66.7686,67.7379,3128600.0],["2020-09-10",67.3362,67.9213,66.5939,66.7249,4165800.0],["2020-09-11",67.0131,67.4672,66.7249,67.0218,2736900.0],["2020-09-14",67.2139,67.8427,67.1965,67.3711,2529300.0],["2020-09-15",67.4322,67.8689,67.1703,67.1877,2093300.0],["2020-09-16",67.441,67.9038,67.1266,67.1615,2498900.0],["2020-09-17",66.8734,67.4235,66.5153,66.9869,2525300.0],["2020-09-18",66.6289,67.1877,65.7381,66.2184,4563600.0],["2020-09-21",65.7731,66.3057,64.926,65.6595,3004500.0],["2020-09-22",65.7032,66.8646,65.6857,66.428,2852500.0],["2020-09-23",66.5153,66.5677,65.5198,65.6159,2962100.0],["2020-09-24",65.7556,66.6027,65.4587,66.1573,2385200.0],["2020-09-25",65.8342,66.4629,65.7818,66.3232,2803300.0],["2020-09-28",67.0043,67.6855,66.7336,66.8995,2586300.0],["2020-09-29",66.952,67.048,66.2359,66.559,2076000.0],["2020-09-30",66.8734,67.6331,66.7249,67.3711,3962100.0],["2020-10-01",67.703,67.8776,67.0131,67.2925,4048600.0],["2020-10-02",66.8821,68.0784,66.7686,67.5894,3540200.0],["2020-10-05",67.6767,68.5413,67.6156,68.4801,2768600.0],["2020-10-06",68.5937,68.6635,67.4148,67.7117,2640900.0],["2020-10-07",67.9649,68.4539,67.8427,68.2269,1928300.0],["2020-10-08",68.3142,68.8469,68.1832,68.7596,2144500.0],["2020-10-09",69.0652,69.9734,68.8906,69.659,2870600.0],["2020-10-12",69.5892,70.6982,69.5281,70.41,2691100.0],["2020-10-13",70.2965,70.7244,69.7289,70.0869,3042800.0],["2020-10-14",70.2441,70.41,69.3534,69.7376,2200100.0],["2020-10-15",69.3534,69.9821,69.2311,69.6066,3375800.0],["2020-10-16",69.9647,70.3751,69.8861,70.1306,2963600.0],["2020-10-19",70.2528,70.6458,68.9953,69.17,2854800.0],["2020-10-20",69.921,70.5235,69.6066,69.7114,2960900.0],["2020-10-21",69.4407,70.5061,69.4407,70.0345,3591700.0],["2020-10-22",69.7009,69.9643,69.0862,69.6218,2516400.0],["2020-10-23",69.8501,70.2453,69.6482,69.6657,2259400.0],["2020-10-26",69.2443,69.5604,68.5945,69.095,3886700.0],["2020-10-27",69.5604,69.9292,69.1828,69.2355,2828600.0],["2020-10-28",67.9798,68.6472,67.3476,67.4881,4767300.0],["2020-10-29",67.2072,67.9974,66.3466,67.3213,3939600.0],["2020-10-30",70.1926,71.2023,68.2081,69.2706,7362900.0],["2020-11-02",70.4033,71.1409,69.815,70.3858,4217700.0],["2020-11-03",71.0179,73.2482,70.974,72.976,5327800.0],["2020-11-04",73.1868,75.1976,72.9585,73.6346,5653400.0],["2020-11-05",74.4161,74.4161,72.8619,72.8882,3914000.0],["2020-11-06",72.9497,73.3624,72.3965,72.9058,3481300.0],["2020-11-09",73.5819,74.258,71.5975,71.8082,6633800.0],["2020-11-10",71.9048,73.5468,71.4658,73.1868,4494500.0],["2020-11-11",73.7575,74.8551,73.2658,74.5741,3896900.0],["2020-11-12",74.6356,74.7409,73.9419,74.3985,3705200.0],["2020-11-13",74.4424,74.9956,74.3634,74.9517,3742400.0],["2020-11-16",74.9693,75.461,74.82,75.4522,3701500.0],["2020-11-17",74.978,75.5663,74.8814,74.9429,3406800.0],["2020-11-18",75.1976,75.461,74.2844,74.2932,4168500.0],["2020-11-19",74.6268,75.1976,74.3722,74.9693,4400800.0],["2020-11-20",75.0922,75.8737,74.741,74.7761,3719000.0],["2020-11-23",74.8375,74.8375,73.7312,74.2317,3046000.0],["2020-11-24",74.5917,75.2063,73.8629,74.3809,4223200.0],["2020-11-25",74.7585,75.0483,74.1439,74.4161,3135700.0],["2020-11-27",74.5917,74.6883,74.021,74.5478,2188300.0],["2020-11-30",74.6268,75.2151,73.9331,75.1975,4355900.0],["2020-12-01",75.3029,75.8122,74.9693,75.742,3372300.0],["2020-12-02",75.5751,75.8473,74.8551,75.2854,2740100.0],["2020-12-03",75.0922,75.2766,74.1176,74.8024,3842100.0],["2020-12-04",74.8463,75.2327,74.1263,74.6619,3142600.0],["2020-12-07",74.46,75.3907,74.4161,74.978,2966800.0],["2020-12-08",74.1702,75.0219,73.9244,74.7849,2664500.0],["2020-12-09",74.7761,74.9341,74.1,74.4161,2582900.0],["2020-12-10",74.539,74.9429,74.1,74.2756,2856500.0],["2020-12-11",73.898,74.7146,73.8892,74.3546,2610200.0],["2020-12-14",74.7058,75.0307,73.8805,73.9244,2684400.0],["2020-12-15",74.2053,74.697,73.9419,74.4161,2555800.0],["2020-12-16",74.7585,75.3029,74.3195,74.6707,2862000.0],["2020-12-17",75.0746,75.5576,74.9341,75.2151,3086500.0],["2020-12-18",75.2151,75.6893,74.6005,75.4522,6089800.0],["2020-12-21",74.6795,75.0658,74.0824,74.9078,2757900.0],["2020-12-22",74.8112,75.0044,73.9946,74.1087,2341500.0],["2020-12-23",74.2756,74.6005,73.9331,74.1351,2690400.0],["2020-12-24",74.3019,74.7234,74.1878,74.6707,733200.0],["2020-12-28",74.8815,75.2327,74.618,74.9956,1225800.0],["2020-12-29",75.3644,75.698,74.5653,74.6619,2390900.0],["2020-12-30",74.7936,74.9341,74.2404,74.3985,2158000.0],["2020-12-31",74.6005,75.1624,74.2229,75.0834,1893100.0],["2021-01-04",74.4424,75.1273,73.3448,74.0473,3506000.0],["2021-01-05",74.0473,74.4775,73.2043,74.2141,2559300.0],["2021-01-06",73.898,74.4512,71.8873,72.2209,9053900.0],["2021-01-07",71.9224,72.4843,71.2463,71.8258,5061000.0],["2021-01-08",72.0804,72.537,71.8433,72.3087,5569300.0],["2021-01-11",72.3087,72.9321,72.0892,72.1243,4430800.0],["2021-01-12",71.8961,72.66,71.8697,72.2297,4359800.0],["2021-01-13",72.2209,72.818,72.2209,72.4316,4069400.0],["2021-01-14",72.6775,72.6863,71.6677,71.9487,3732500.0],["2021-01-15",71.9487,72.3877,71.7292,71.896,6359600.0],["2021-01-19",72.4843,72.4843,70.895,70.9916,4004300.0],["2021-01-20",69.8062,70.6404,69.2794,70.4209,6897200.0],["2021-01-21",70.4033,70.6228,69.1565,69.6131,5772000.0],["2021-01-22",69.5601,69.6837,68.7831,69.0391,4816300.0],["2021-01-25",69.0568,69.8426,69.0038,69.41,7750400.0],["2021-01-26",69.6395,69.8338,68.8096,69.5336,5788400.0],["2021-01-27",69.357,69.7455,68.7301,68.8978,6289700.0],["2021-01-28",68.9067,70.4872,68.8979,69.8868,8037900.0],["2021-01-29",69.6749,70.8139,68.7301,68.8714,7405100.0],["2021-02-01",69.4365,70.3724,69.1539,69.3305,6514500.0],["2021-02-02",69.6219,70.4166,69.3658,69.6219,5018800.0],["2021-02-03",69.7543,70.1163,69.3393,69.6484,3863600.0],["2021-02-04",69.5512,70.0015,69.2687,69.6925,3869600.0],["2021-02-05",69.8956,70.6991,69.8515,70.5225,3579200.0],["2021-02-08",70.6373,70.7521,69.9927,70.3724,3828700.0],["2021-02-09",70.3194,70.3371,69.1892,69.4894,3682200.0],["2021-02-10",69.7543,70.1693,69.1098,69.8515,4882700.0],["2021-02-11",69.9751,70.0192,69.1804,69.2334,3106000.0],["2021-02-12",69.1627,69.3129,68.6771,69.251,2732400.0],["2021-02-16",68.9155,69.0656,68.0502,69.0391,5147600.0],["2021-02-17",68.7831,69.6837,68.7478,69.2599,3145000.0],["2021-02-18",69.1716,69.6307,68.9508,69.5071,2565600.0],["2021-02-19",69.4188,69.5336,68.0855,68.165,4540200.0],["2021-02-22",68.1827,68.3769,67.8825,68.2268,2573400.0],["2021-02-23",68.6948,69.2599,67.9884,68.4211,4131400.0],["2021-02-24",68.0679,68.5535,67.6617,67.6705,4083400.0],["2021-02-25",67.6352,68.1385,67.3527,67.7147,4178100.0],["2021-02-26",67.6882,67.6882,66.3549,66.3991,5421200.0],["2021-03-01",66.611,67.4233,66.5139,66.7523,3872400.0],["2021-03-02",66.7876,67.1496,66.452,66.5933,4977000.0],["2021-03-03",66.3108,66.4609,65.4984,65.8781,5705600.0],["2021-03-04",66.1518,67.0524,65.5779,65.728,6337500.0],["2021-03-05",65.8781,67.3173,65.8428,67.1584,10241200.0],["2021-03-08",66.8935,68.218,66.558,67.5028,4676200.0],["2021-03-09",67.75,68.2886,66.09,66.1695,7085400.0],["2021-03-10",66.4785,67.3968,65.4631,66.9288,7028500.0],["2021-03-11",66.7258,66.9818,66.3196,66.4609,4842600.0],["2021-03-12",66.9907,67.3262,66.5668,66.6728,3141700.0],["2021-03-15",67.1407,67.2114,66.143,66.8229,4860300.0],["2021-03-16",66.973,67.4498,66.664,66.9818,4268600.0],["2021-03-17",67.2379,67.4763,66.5756,66.9288,3914900.0],["2021-03-18",66.8052,67.2909,65.9311,67.1672,3366700.0],["2021-03-19",67.1937,67.5469,66.09,66.2048,11878800.0],["2021-03-22",66.2048,67.0436,66.0812,66.9023,8160500.0],["2021-03-23",67.282,69.1539,66.9465,68.6507,6060800.0],["2021-03-24",67.9001,69.1009,67.9001,68.6683,4255400.0],["2021-03-25",69.1363,69.3482,68.4034,68.7742,4769500.0],["2021-03-26",68.6859,69.9839,68.4475,69.9486,4170300.0],["2021-03-29",69.8515,70.6108,69.8515,70.549,3811800.0],["2021-03-30",70.1693,70.4077,69.7632,70.0457,4841700.0],["2021-03-31",70.4166,70.4784,69.41,69.6042,4493200.0],["2021-04-01",69.3393,69.8073,68.5005,69.357,4881300.0],["2021-04-05",69.5159,70.5578,69.41,70.2223,4026900.0],["2021-04-06",69.9751,70.7609,69.9398,70.5137,3814800.0],["2021-04-07",70.8404,70.9287,70.1605,70.3018,5027800.0],["2021-04-08",70.3724,70.5048,69.9221,70.3194,3773000.0],["2021-04-09",70.3459,70.7874,69.9044,70.443,3509000.0],["2021-04-12",70.4607,71.0435,70.3018,70.7786,3510400.0],["2021-04-13",70.1958,70.4872,69.8603,70.3989,4442500.0],["2021-04-14",70.4519,70.4695,69.7543,70.1075,4129600.0],["2021-04-15",70.4342,71.3083,70.2576,71.0434,4010400.0],["2021-04-16",71.4143,71.485,70.9022,71.2554,8134800.0],["2021-04-19",71.0611,71.1494,70.3812,70.964,4021200.0],["2021-04-20",70.9729,72.7044,70.8752,72.216,4307300.0],["2021-04-21",72.5712,72.8553,71.7542,72.0562,3755200.0],["2021-04-22",71.8608,72.4824,71.6744,71.9674,4036400.0],["2021-04-23",71.3991,71.5944,70.5733,70.8486,3908400.0],["2021-04-26",70.8131,70.9374,70.1205,70.3957,3920000.0],["2021-04-27",70.1116,70.2625,69.6232,69.7564,4148900.0],["2021-04-28",70.2004,70.3868,69.7742,69.9429,3353300.0],["2021-04-29",70.2092,71.2393,70.1648,70.8752,4828400.0],["2021-04-30",70.6887,72.065,70.6887,71.6566,7252300.0],["2021-05-03",71.7809,72.145,71.2037,71.9851,3709100.0],["2021-05-04",72.1006,72.8109,71.7898,72.0029,4129500.0],["2021-05-05",71.8786,72.4113,71.5056,72.2071,3093300.0],["2021-05-06",72.4824,73.1661,72.2515,73.0862,3850100.0],["2021-05-07",73.0063,73.2904,72.6866,72.9707,2263700.0],["2021-05-10",73.3881,74.5246,73.2016,74.0007,4206000.0],["2021-05-11",74.205,74.2582,72.9796,73.2016,5119300.0],["2021-05-12",73.2638,73.5568,72.7487,72.8553,4075100.0],["2021-05-13",72.5978,74.3737,72.3225,73.9297,4300200.0],["2021-05-14",74.1339,74.5957,74.0185,74.1961,4146500.0],["2021-05-17",74.4003,74.8265,74.0363,74.1872,3522100.0],["2021-05-18",73.8409,74.4802,73.4857,73.7965,3024200.0],["2021-05-19",73.5213,73.9297,73.2016,73.8853,4078400.0],["2021-05-20",73.9297,75.1906,73.8498,74.6667,3966900.0],["2021-05-21",74.8443,75.1728,74.6045,74.791,3497900.0],["2021-05-24",74.9775,75.3948,74.6756,74.942,3196200.0],["2021-05-25",75.0041,75.1906,74.498,75.1107,3472800.0],["2021-05-26",75.3682,75.3682,74.7644,74.9686,2601700.0],["2021-05-27",74.9153,75.1817,74.3115,74.3115,4686300.0],["2021-05-28",74.5513,75.1107,74.3382,74.3914,3971700.0],["2021-06-01",75.4303,75.4836,72.9175,73.2371,5587000.0],["2021-06-02",73.4946,73.9475,73.2638,73.5923,3749600.0],["2021-06-03",73.6367,74.5513,73.4591,74.5424,3967000.0],["2021-06-04",74.942,75.0485,74.3204,74.5601,3660200.0],["2021-06-07",74.6667,74.6667,74.0274,74.498,3211600.0],["2021-06-08",74.6401,74.791,73.5834,73.6367,3233100.0],["2021-06-09",74.0984,74.4802,73.2815,73.3082,6530200.0],["2021-06-10",73.2993,74.2937,73.2993,74.2316,4075900.0],["2021-06-11",74.3204,74.4891,73.7965,74.2582,2560000.0],["2021-06-14",74.2849,74.2849,73.5745,74.0629,2345200.0],["2021-06-15",74.3115,74.4713,73.832,73.9386,3220700.0],["2021-06-16",74.498,74.498,72.731,72.7665,3615200.0],["2021-06-17",72.6422,73.3881,72.3403,73.1927,3253100.0],["2021-06-18",72.7399,73.0063,71.923,71.9407,7471300.0],["2021-06-21",72.1627,72.4469,72.0384,72.3137,4226700.0],["2021-06-22",72.3314,72.5357,71.9496,72.1805,3159900.0],["2021-06-23",72.1716,72.2248,71.2481,71.257,3673800.0],["2021-06-24",71.2748,71.7987,71.2215,71.5323,3449800.0],["2021-06-25",71.5767,72.3758,71.328,72.3314,9475300.0],["2021-06-28",72.4557,73.0773,72.3847,72.5623,2735300.0],["2021-06-29",72.6866,72.882,71.9851,72.145,3056700.0],["2021-06-30",72.4291,72.5179,71.7631,72.2337,4687700.0],["2021-07-01",72.3669,72.7044,72.145,72.58,3596100.0],["2021-07-02",72.7399,72.9175,72.4468,72.5445,2752200.0],["2021-07-06",72.5179,72.8997,72.3225,72.7843,3221000.0],["2021-07-07",72.8997,73.7788,72.731,73.3969,3220200.0],["2021-07-08",73.3259,73.6989,72.8553,73.1128,3514800.0],["2021-07-09",73.4058,73.539,73.0506,73.1927,2801600.0],["2021-07-12",73.2638,73.8054,73.2371,73.6367,4482600.0],["2021-07-13",73.5035,73.983,73.1217,73.3792,2733700.0],["2021-07-14",73.3703,74.0363,73.0595,73.9031,2959200.0],["2021-07-15",73.9919,74.3826,73.3881,74.2582,4200800.0],["2021-07-16",74.2849,75.0308,74.2849,74.9331,6527500.0],["2021-07-19",74.9242,75.4392,73.8587,74.5601,4960200.0],["2021-07-20",74.8279,75.685,73.8013,73.8192,4884100.0],["2021-07-21",73.8995,74.0781,73.2568,73.3639,3579600.0],["2021-07-22",72.8818,73.6317,72.5694,73.0604,3659900.0],["2021-07-23",72.9532,74.5066,72.7836,74.3459,3107500.0],["2021-07-26",74.2298,75.2565,74.0513,75.069,5947500.0],["2021-07-27",74.7922,75.4975,74.4887,74.944,4136700.0],["2021-07-28",74.9976,75.2207,74.2209,74.2566,3110700.0],["2021-07-29",74.5244,74.8369,74.1227,74.5601,3974400.0],["2021-07-30",71.882,72.364,70.7214,70.9714,9513700.0],["2021-08-02",70.9625,71.2571,70.2126,71.0071,5339300.0],["2021-08-03",70.8286,71.3106,70.6054,70.9,3635700.0],["2021-08-04",70.7571,70.9446,69.4716,69.8555,4194400.0],["2021-08-05",70.3197,70.8643,69.9894,70.4358,4135100.0],["2021-08-06",70.4983,70.7482,69.9001,70.1947,2877400.0],["2021-08-09",70.3197,70.4625,69.6591,69.9358,2563700.0],["2021-08-10",70.1233,70.3197,69.6234,70.284,2740600.0],["2021-08-11",70.1501,70.8286,70.1501,70.6143,4239100.0],["2021-08-12",71.0607,71.0964,70.3286,70.3376,3595500.0],["2021-08-13",70.2929,71.0428,70.2394,70.9178,3521600.0],["2021-08-16",70.9625,71.5517,70.9625,71.2214,6098900.0],["2021-08-17",71.0071,72.0605,70.9892,71.4445,3356600.0],["2021-08-18",71.2749,71.3196,69.7394,69.7752,3654100.0],["2021-08-19",69.8019,70.775,69.8019,70.4983,3527800.0],["2021-08-20",70.6322,70.9089,70.1322,70.3465,3026100.0],["2021-08-23",70.284,70.5072,69.9269,69.9715,3163400.0],["2021-08-24",69.6323,69.8912,69.3288,69.3377,2923000.0],["2021-08-25",69.186,69.4806,68.7307,69.3199,3636600.0],["2021-08-26",69.3377,69.4448,68.7842,69.0163,2317300.0],["2021-08-27",69.0163,69.4627,68.9271,69.1324,2294200.0],["2021-08-30",69.302,69.5788,69.1413,69.3199,1960800.0],["2021-08-31",69.3199,69.8823,69.2038,69.5877,3786900.0],["2021-09-01",69.4895,70.0519,69.4806,69.9269,2658000.0],["2021-09-02",69.9269,70.1322,69.7126,70.0965,2549700.0],["2021-09-03",69.9894,70.034,69.427,69.552,3030200.0],["2021-09-07",69.5431,69.5877,68.5878,68.6503,3246400.0],["2021-09-08",68.3914,69.5073,68.3825,69.4359,3863900.0],["2021-09-09",69.6948,69.8287,68.9449,69.0074,3956900.0],["2021-09-10",69.1592,69.1592,68.5521,68.7753,3360100.0],["2021-09-13",69.0431,69.793,68.8824,69.0788,3371400.0],["2021-09-14",69.0788,69.2663,68.8199,69.0074,2950600.0],["2021-09-15",69.1681,69.4895,68.811,68.927,3662100.0],["2021-09-16",68.8557,68.9628,67.7219,68.2665,4170600.0],["2021-09-17",68.079,68.695,67.9986,68.0522,7334200.0],["2021-09-20",68.7575,68.9449,67.5701,67.9986,4942500.0],["2021-09-21",68.0968,68.8378,68.079,68.195,4247500.0],["2021-09-22",68.5254,68.7753,68.0701,68.2308,2811500.0],["2021-09-23",68.4986,68.6593,68.1236,68.445,2393100.0],["2021-09-24",68.3825,68.695,68.2932,68.4093,2214000.0],["2021-09-27",68.2932,68.4361,67.7754,67.8558,2899700.0],["2021-09-28",67.5077,67.9897,67.3202,67.6862,4949500.0],["2021-09-29",67.6862,69.061,67.5701,68.811,4094300.0],["2021-09-30",68.8467,68.9985,67.4719,67.4719,4178800.0],["2021-10-01",67.713,67.8647,67.0166,67.4719,3473400.0],["2021-10-04",67.4094,67.7844,66.606,67.0077,3943600.0],["2021-10-05",66.9541,67.0256,66.3917,66.4364,4915400.0],["2021-10-06",66.1239,67.1238,66.0704,67.0434,4052700.0],["2021-10-07",67.4273,68.2129,67.4184,67.4808,3642200.0],["2021-10-08",67.4362,67.7487,67.2309,67.4808,3327900.0],["2021-10-11",67.7576,67.9897,67.463,67.6683,3742400.0],["2021-10-12",67.5344,68.0254,67.3113,67.5523,2788900.0],["2021-10-13",67.6237,68.0433,67.0256,67.9093,3684000.0],["2021-10-14",68.0343,68.57,67.8469,68.3825,3739000.0],["2021-10-15",68.4361,68.7307,67.8469,68.0701,4076000.0],["2021-10-18",67.7844,67.8558,67.1059,67.2041,4331000.0],["2021-10-19",66.6863,66.8649,66.3203,66.7577,5206800.0],["2021-10-20",66.9733,67.9253,66.9284,67.4493,5317600.0],["2021-10-21",67.7457,67.8984,67.2068,67.2607,4370500.0],["2021-10-22",67.1888,67.9792,66.9823,67.8085,7665400.0],["2021-10-25",67.3775,67.6738,66.641,67.4852,6205900.0],["2021-10-26",67.7547,68.4283,67.5661,68.4013,5400200.0],["2021-10-27",68.536,68.8055,67.9074,68.1678,4583100.0],["2021-10-28",68.1678,69.0749,67.9882,69.048,4849900.0],["2021-10-29",69.1827,69.5599,67.9612,68.4283,6683300.0],["2021-11-01",68.2486,68.7965,67.9612,68.2127,4008000.0],["2021-11-02",68.069,68.8055,67.8714,68.5001,4132200.0],["2021-11-03",68.545,69.4162,68.2217,69.3982,3916000.0],["2021-11-04",69.057,69.6318,69.039,69.4162,3407000.0],["2021-11-05",69.6497,70.009,69.2276,69.9102,3560300.0],["2021-11-08",69.9192,70.009,69.1648,69.8204,3335900.0],["2021-11-09",69.9371,70.2155,69.5958,70.0988,3854900.0],["2021-11-10",70.0,70.5299,69.6856,70.485,3263500.0],["2021-11-11",70.4041,70.4401,69.9102,70.0449,2788500.0],["2021-11-12",69.982,70.467,69.7485,70.0808,3057200.0],["2021-11-15",70.2784,70.3682,69.9461,70.3233,3263900.0],["2021-11-16",70.5029,70.7544,69.9102,69.9461,3140500.0],["2021-11-17",69.8473,69.8563,69.3084,69.6767,3144600.0],["2021-11-18",69.5958,69.6497,68.4103,68.6079,3416600.0],["2021-11-19",68.6797,69.7485,68.6797,69.3354,3978200.0],["2021-11-22",69.524,70.3323,69.4252,69.6587,3601000.0],["2021-11-23",69.7755,70.2155,69.3713,69.991,2941800.0],["2021-11-24",70.1168,70.1976,69.4881,69.8383,2350400.0],["2021-11-26",69.8563,70.5928,69.1198,69.2096,2439900.0],["2021-11-29",69.2276,70.1257,69.1019,69.7934,3923000.0],["2021-11-30",69.2815,69.515,67.3685,67.3774,8702400.0],["2021-12-01",67.8086,68.7336,67.6469,67.7098,3716700.0],["2021-12-02",68.0062,68.5001,67.6918,67.7906,4665300.0],["2021-12-03",68.2756,68.9582,67.7547,68.9492,5206200.0],["2021-12-06",69.4162,71.0239,69.2995,70.5748,6525000.0],["2021-12-07",70.2784,70.7903,69.7575,69.8832,3952500.0],["2021-12-08",69.506,70.027,68.9492,69.8383,4311200.0],["2021-12-09",69.7575,70.3233,69.4342,70.0539,2928500.0],["2021-12-10",70.503,71.4909,70.2245,71.3741,4294500.0],["2021-12-13",71.2035,72.9728,71.2035,72.874,5950900.0],["2021-12-14",72.9279,73.9517,72.8111,73.7631,7682500.0],["2021-12-15",73.5835,74.7421,73.4847,74.3289,6124500.0],["2021-12-16",74.284,75.4965,74.0865,75.3977,5237600.0],["2021-12-17",75.0654,75.6851,73.8619,74.0775,10299800.0],["2021-12-20",73.7272,74.4098,73.4847,74.1134,5162300.0],["2021-12-21",73.9248,74.311,73.4398,73.7272,4630800.0],["2021-12-22",73.8081,74.1404,73.5476,74.0595,3373000.0],["2021-12-23",74.0685,74.5535,73.835,74.3559,3936400.0],["2021-12-27",74.5445,75.4875,74.4457,75.3618,3189600.0],["2021-12-28",75.3528,76.0444,75.29,75.8558,2201000.0],["2021-12-29",75.9725,76.4216,75.6672,76.26,2628900.0],["2021-12-30",76.4306,76.5024,75.8827,75.9725,2772000.0],["2021-12-31",75.9725,76.7,75.9725,76.6461,2940200.0],["2022-01-03",75.9366,76.1612,74.9846,75.9725,5327000.0],["2022-01-04",75.8288,76.6012,75.6043,76.224,4405100.0],["2022-01-05",76.0803,76.8886,76.0803,76.5384,4445900.0],["2022-01-06",76.3228,76.8886,75.5863,76.0354,4154800.0],["2022-01-07",76.1432,76.2779,75.5414,75.8378,2818200.0],["2022-01-10",75.7031,75.9007,74.805,75.1822,4138000.0],["2022-01-11",74.9217,75.0475,74.0326,74.6972,3562400.0],["2022-01-12",74.5625,74.8319,74.1404,74.4278,5112700.0],["2022-01-13",74.3739,74.4008,73.6194,74.1314,6698400.0],["2022-01-14",74.1942,75.1013,73.6823,74.9486,4431900.0],["2022-01-18",74.3469,74.6972,73.6284,74.6523,6746200.0],["2022-01-19",75.1103,76.3767,74.9936,75.4965,5614600.0],["2022-01-20",75.3528,76.0264,74.76,74.805,6377000.0],["2022-01-21",75.5003,76.4845,75.0397,75.5545,5690900.0],["2022-01-24",76.015,76.5297,74.2632,75.5545,7339800.0],["2022-01-25",75.121,75.2384,73.5859,73.8117,7643300.0],["2022-01-26",72.1772,73.7936,71.8702,73.4956,7455000.0],["2022-01-27",74.0103,75.5003,73.6852,74.6785,6242100.0],["2022-01-28",74.0103,75.103,72.719,74.9946,5987300.0],["2022-01-31",74.2632,74.8592,73.6401,74.4528,6372200.0],["2022-02-01",74.7237,74.9043,73.613,73.9742,5174700.0],["2022-02-02",74.1006,74.9765,73.8839,74.7688,6814700.0],["2022-02-03",74.7508,75.1932,74.3896,74.7056,4292100.0],["2022-02-04",74.2361,74.3986,72.9719,73.2518,5173100.0],["2022-02-07",73.5679,73.8026,72.5745,73.2518,3502800.0],["2022-02-08",73.4143,73.622,72.9989,73.0712,4014100.0],["2022-02-09",73.2337,73.4685,72.5204,73.026,3757200.0],["2022-02-10",72.5836,72.8816,71.7257,71.9876,3728300.0],["2022-02-11",72.2946,72.4481,71.6896,71.816,5658400.0],["2022-02-14",71.8431,72.1863,70.4435,71.5722,5624200.0],["2022-02-15",71.9334,72.1862,70.615,70.9582,4422000.0],["2022-02-16",71.0123,71.3555,69.8746,70.7414,3825700.0],["2022-02-17",70.5699,71.6535,70.3261,71.4729,3840700.0],["2022-02-18",71.6174,71.9244,71.2832,71.8341,3351800.0],["2022-02-22",71.6625,72.0598,70.9311,71.202,4752300.0],["2022-02-23",71.5361,71.807,70.922,71.0123,3703600.0],["2022-02-24",70.5608,70.8137,68.1408,68.2491,7890900.0],["2022-02-25",68.6555,70.7505,68.6013,70.5608,5249900.0],["2022-02-28",69.6488,69.8294,68.7548,69.4863,4801100.0],["2022-03-01",69.5314,69.694,68.3846,68.6645,3966500.0],["2022-03-02",68.6013,69.5585,68.4207,69.2605,3952800.0],["2022-03-03",69.3689,70.3622,69.3689,69.8926,3884400.0],["2022-03-04",69.2605,69.9919,68.9806,69.8565,3670900.0],["2022-03-07",69.4501,69.7481,68.502,69.2424,4298600.0],["2022-03-08",69.3237,69.5856,67.5267,67.608,5263700.0],["2022-03-09",68.791,69.2063,68.1227,68.213,7013200.0],["2022-03-10",67.8609,68.0685,66.2264,66.6779,6384200.0],["2022-03-11",67.012,67.8879,66.5515,66.6147,4278900.0],["2022-03-14",67.1023,67.9692,66.6328,66.7863,4080800.0],["2022-03-15",67.5448,68.3936,67.292,68.1679,4319400.0],["2022-03-16",68.204,68.5381,67.2197,67.8609,4519900.0],["2022-03-17",67.8699,68.1137,67.3732,67.8428,4187800.0],["2022-03-18",68.0776,68.0866,65.197,65.197,14746300.0],["2022-03-21",66.4612,67.003,65.793,66.9578,10092700.0],["2022-03-22",67.1655,67.4455,66.3438,67.2739,4958700.0],["2022-03-23",67.4545,67.6441,66.407,66.4883,3875900.0],["2022-03-24",66.5154,66.8314,66.0729,66.5063,3539500.0],["2022-03-25",66.7411,67.7796,66.6237,67.5267,4401000.0],["2022-03-28",67.5809,68.1047,67.5809,68.0776,3646200.0],["2022-03-29",68.7548,69.3418,68.4027,68.809,4651500.0],["2022-03-30",68.2221,68.9715,68.0776,68.9535,4191400.0],["2022-03-31",68.809,68.9715,68.0685,68.4749,7711400.0],["2022-04-01",68.511,69.0257,67.8247,69.0077,6464700.0],["2022-04-04",68.4659,69.1973,67.617,69.1612,4791900.0],["2022-04-05",68.8813,70.2629,68.8813,69.9378,4398500.0],["2022-04-06",69.694,71.2291,69.2786,71.1659,9991400.0],["2022-04-07",71.22,72.8003,70.9852,72.6197,8557200.0],["2022-04-08",72.6287,72.7461,72.0779,72.4662,6428000.0],["2022-04-11",72.5745,72.9899,72.2043,72.6377,9495700.0],["2022-04-12",72.412,73.3421,72.3217,73.1434,6488300.0],["2022-04-13",73.1434,73.4685,72.9899,73.1344,4481200.0],["2022-04-14",73.4685,73.5678,73.026,73.0892,7663700.0],["2022-04-18",73.017,73.306,71.9876,72.2495,5230900.0],["2022-04-19",72.105,73.0351,72.0598,72.7913,4644600.0],["2022-04-20",72.8821,74.299,72.8639,74.0538,8789900.0],["2022-04-21",74.1174,74.953,74.0175,74.5715,4661100.0],["2022-04-22",75.389,75.7432,73.5815,73.6632,6136800.0],["2022-04-25",74.0084,74.626,72.7186,74.3081,5778300.0],["2022-04-26",74.4171,74.8168,73.0637,73.1364,4716400.0],["2022-04-27",72.9184,74.2082,72.8458,73.2908,4415500.0],["2022-04-28",73.4543,74.0538,72.9003,73.7722,5400200.0],["2022-04-29",70.6113,70.8021,69.1944,69.9846,14943400.0],["2022-05-02",70.0028,70.2753,67.405,68.2861,7133000.0],["2022-05-03",68.0045,68.5404,67.1507,67.6594,6073200.0],["2022-05-04",67.6412,70.4388,67.4868,69.9392,8806000.0],["2022-05-05",69.476,69.8211,68.6312,69.1126,5056300.0],["2022-05-06",69.0945,69.9937,68.822,69.7939,5379600.0],["2022-05-09",69.3488,71.2471,69.0854,70.5477,5666800.0],["2022-05-10",70.5387,70.8384,69.376,69.6395,6030700.0],["2022-05-11",69.7666,70.902,69.485,69.7121,5555500.0],["2022-05-12",70.3207,70.7385,69.6849,70.4388,5244700.0],["2022-05-13",70.7112,71.2471,69.921,71.2108,5068600.0],["2022-05-16",70.9747,71.9738,70.4933,71.5106,3981100.0],["2022-05-17",71.3107,71.6559,70.3479,71.5469,4017100.0],["2022-05-18",71.1018,71.2744,68.5858,68.7675,4590300.0],["2022-05-19",67.8228,68.4496,67.1416,68.2316,5477100.0],["2022-05-20",68.4678,68.6948,67.0962,68.2407,6937200.0],["2022-05-23",68.6494,69.7394,68.4587,69.5032,3754700.0],["2022-05-24",69.6122,71.12,69.3579,70.9565,3539700.0],["2022-05-25",70.2208,70.7839,69.8211,70.3843,3733900.0],["2022-05-26",71.2017,71.4924,70.466,70.9928,4139100.0],["2022-05-27",71.2017,71.8194,70.9747,71.6286,2742300.0],["2022-05-31",71.3198,72.0374,70.6931,71.5832,5916500.0],["2022-06-01",71.7649,71.8103,70.7749,71.0292,3963400.0],["2022-06-02",71.3107,72.0283,70.1753,72.001,3588900.0],["2022-06-03",71.774,72.2644,71.5378,71.6922,3150100.0],["2022-06-06",71.9374,72.3734,71.3834,71.556,2715500.0],["2022-06-07",70.8384,71.5378,70.4842,71.4924,6609400.0],["2022-06-08",71.3743,71.3925,70.6477,70.7294,3131300.0],["2022-06-09",70.9292,71.6741,69.6849,69.8029,6327300.0],["2022-06-10",69.1944,70.1663,68.2589,69.6031,4294600.0],["2022-06-13",68.5132,69.7848,68.5132,69.2035,4490600.0],["2022-06-14",68.9037,69.0672,66.9055,67.4595,3960400.0],["2022-06-15",67.5594,68.5495,66.3605,67.3596,6023400.0],["2022-06-16",66.6966,67.9228,66.0244,67.1416,5342900.0],["2022-06-17",66.9055,67.6049,66.3151,67.2506,11016400.0],["2022-06-21",68.0318,69.5577,67.5776,69.4487,4456700.0],["2022-06-22",69.5123,70.9838,69.3579,70.7658,4653700.0],["2022-06-23",70.9838,71.9193,70.9565,71.6468,3932400.0],["2022-06-24",72.101,73.1364,71.9102,73.0093,5193400.0],["2022-06-27",72.2645,72.9729,72.0828,72.5551,4564600.0],["2022-06-28",72.6641,73.0002,71.5469,71.6468,3193800.0],["2022-06-29",71.9556,72.655,71.7376,72.3644,2156900.0],["2022-06-30",72.1282,73.1818,71.7649,72.7913,3565600.0],["2022-07-01",73.1637,74.4989,72.982,74.4535,4252900.0],["2022-07-05",73.8721,74.3444,72.7458,73.5724,3068500.0],["2022-07-06",73.9357,74.4535,73.527,73.5906,4797900.0],["2022-07-07",73.2908,73.3453,71.1382,72.1736,5148000.0],["2022-07-08",72.0192,72.2826,71.0564,71.1654,3668500.0],["2022-07-11",71.3016,71.7467,70.9292,71.4833,5459600.0],["2022-07-12",71.4016,72.0556,70.8021,71.1291,3074500.0],["2022-07-13",70.7658,71.9284,70.7658,71.2381,3343300.0],["2022-07-14",70.2662,71.2744,70.0209,71.1563,5753200.0],["2022-07-15",71.5287,71.7467,70.8202,70.9837,4830600.0],["2022-07-18",70.8566,71.0019,69.912,70.0482,3526600.0],["2022-07-19",70.3843,70.7748,70.1844,70.4206,3712500.0],["2022-07-20",70.4846,70.5303,68.7117,69.0955,5405900.0],["2022-07-21",68.9767,69.6987,68.794,69.5982,4054400.0],["2022-07-22",69.5981,70.8409,69.5067,70.7952,2537700.0],["2022-07-25",70.8227,71.4167,70.6308,71.1425,2427800.0],["2022-07-26",70.6582,71.837,70.5028,71.7639,2572400.0],["2022-07-27",71.4441,72.2026,71.0511,71.9741,2421400.0],["2022-07-28",72.2209,72.8331,71.7457,72.3671,5078100.0],["2022-07-29",71.8279,72.3397,70.6308,71.9558,5749800.0],["2022-08-01",72.1569,74.6608,71.9741,74.1125,6899200.0],["2022-08-02",74.4963,74.5329,73.2078,73.3449,20428800.0],["2022-08-03",73.1073,74.7156,72.623,74.4141,3587300.0],["2022-08-04",74.1582,74.4963,73.5276,73.9206,2787900.0],["2022-08-05",73.747,73.747,72.824,73.5002,2408200.0],["2022-08-08",73.7835,74.0394,73.5094,73.8475,5039700.0],["2022-08-09",73.8658,73.8658,73.1164,73.1621,3254200.0],["2022-08-10",73.5642,73.8201,73.0159,73.418,3480300.0],["2022-08-11",73.3815,73.6739,72.5133,72.6504,4932800.0],["2022-08-12",72.8149,73.5642,72.7326,73.3723,3277500.0],["2022-08-15",73.5642,74.3318,73.4088,74.2404,4257600.0],["2022-08-16",74.4232,75.2822,74.4232,75.0994,2905800.0],["2022-08-17",74.9807,75.1726,74.6791,75.0903,2128500.0],["2022-08-18",74.8619,75.8305,74.6974,75.7117,2634300.0],["2022-08-19",75.8397,76.589,75.465,76.0955,4663000.0],["2022-08-22",75.8397,75.9128,74.8436,74.8984,4144100.0],["2022-08-23",74.3958,74.4415,73.7013,73.9846,2567700.0],["2022-08-24",74.1948,74.1948,73.5276,74.0211,2390900.0],["2022-08-25",73.8109,74.0668,73.5277,73.948,2660000.0],["2022-08-26",73.9023,74.2039,72.2574,72.3854,3407600.0],["2022-08-29",72.166,72.9793,71.6817,72.7326,2273600.0],["2022-08-30",72.8788,73.0799,72.0107,72.1935,3095500.0],["2022-08-31",72.4219,72.7143,71.4076,71.4715,4054100.0],["2022-09-01",71.3984,72.9245,71.0694,72.9245,5924100.0],["2022-09-02",73.2352,73.4911,71.1974,71.435,3111700.0],["2022-09-06",70.9872,72.294,70.8775,71.0694,4137000.0],["2022-09-07",71.3618,71.8827,71.1974,71.7822,4264500.0],["2022-09-08",71.243,71.5538,70.2287,71.1334,5775200.0],["2022-09-09",70.9323,72.0289,70.5577,71.307,6405300.0],["2022-09-12",71.4075,71.8462,70.9415,71.1882,6390600.0],["2022-09-13",70.8775,71.1243,68.8396,68.931,3988500.0],["2022-09-14",69.2692,70.7039,68.9676,69.5068,8077500.0],["2022-09-15",69.653,69.6987,68.1086,68.7483,4982400.0],["2022-09-16",68.8488,69.26,68.6203,69.1686,5304400.0],["2022-09-19",68.9767,69.525,68.9402,69.4611,3646200.0],["2022-09-20",69.1778,69.3423,68.3553,68.6843,2738600.0],["2022-09-21",69.0681,69.7443,68.4376,68.4467,2884500.0],["2022-09-22",68.401,69.2052,68.2731,68.8671,3452100.0],["2022-09-23",68.73,69.388,68.3462,69.0224,4471900.0],["2022-09-26",69.0224,69.2509,68.337,68.5381,3797200.0],["2022-09-27",68.8671,69.123,66.2809,66.3266,5260600.0],["2022-09-28",66.8475,67.0851,65.9793,66.6282,6450900.0],["2022-09-29",66.6373,66.8932,65.102,65.5864,4617200.0],["2022-09-30",65.7966,66.0616,64.1151,64.1973,7510600.0],["2022-10-03",64.7273,65.2208,64.042,64.9832,3840300.0],["2022-10-04",65.1386,66.1804,65.0838,65.6503,4066900.0],["2022-10-05",65.8879,65.8879,64.5263,64.9832,3467800.0],["2022-10-06",64.8553,64.9375,63.5028,63.5668,3383000.0],["2022-10-07",63.5485,63.649,62.8174,63.0459,4316300.0],["2022-10-10",63.0733,63.4206,61.995,62.5799,4756700.0],["2022-10-11",62.7718,63.6308,62.7443,63.1007,3974400.0],["2022-10-12",63.2652,63.7952,63.119,63.1556,2819400.0],["2022-10-13",63.5851,65.1295,62.7992,64.8919,4459900.0],["2022-10-14",65.1752,65.9245,64.7822,65.1843,4964800.0],["2022-10-17",65.3762,66.4454,65.1295,65.9245,4118000.0],["2022-10-18",66.6556,68.4467,66.1895,66.6373,10417100.0],["2022-10-19",66.5916,66.9845,65.4036,65.5681,5301800.0],["2022-10-20",65.5497,66.028,64.5654,64.6206,3436100.0],["2022-10-21",64.8322,66.0188,64.6206,65.7429,5947100.0],["2022-10-24",66.2672,66.7731,65.5129,66.2488,3500900.0],["2022-10-25",66.2304,67.1043,66.0372,66.9295,3983300.0],["2022-10-26",67.1595,67.7574,66.6995,67.5458,3624800.0],["2022-10-27",67.785,68.2909,67.2055,67.3618,5128900.0],["2022-10-28",65.8993,68.6957,65.5773,68.6589,5613100.0],["2022-10-31",68.6312,69.082,67.6746,67.9229,6690600.0],["2022-11-01",67.8402,68.5761,67.647,67.831,3716000.0],["2022-11-02",67.7206,68.4381,66.9295,66.9387,3991800.0],["2022-11-03",66.4236,66.9295,66.2948,66.5892,3001600.0],["2022-11-04",67.1503,67.7758,66.5155,67.325,3947400.0],["2022-11-07",67.601,68.0793,67.2515,67.6102,3052500.0],["2022-11-08",67.9506,68.76,67.4722,67.8954,3291500.0],["2022-11-09",67.8586,67.9597,67.5366,67.5734,3368700.0],["2022-11-10",68.7876,69.0912,67.877,68.9624,3828200.0],["2022-11-11",68.8704,69.3396,67.739,68.5945,3160000.0],["2022-11-14",68.898,70.0111,68.5761,68.5945,3243300.0],["2022-11-15",69.4315,69.8363,68.6037,69.2844,3495900.0],["2022-11-16",69.6247,70.4342,69.5879,69.9191,2799000.0],["2022-11-17",69.7719,70.1399,69.0268,69.2568,4618500.0],["2022-11-18",69.9743,70.5354,69.6523,70.333,4060900.0],["2022-11-21",70.5538,71.0965,70.2226,70.7561,4228200.0],["2022-11-22",71.0321,71.1885,69.9927,70.2502,4288800.0],["2022-11-23",70.4066,70.8389,70.3514,70.7654,3861400.0],["2022-11-25",70.9493,71.0413,70.517,70.6182,1388800.0],["2022-11-28",70.4066,70.8021,70.1398,70.2594,2511800.0],["2022-11-29",69.8731,70.2594,69.5787,69.8823,2499800.0],["2022-11-30",69.7811,71.2713,69.6339,71.2713,5816100.0],["2022-12-01",71.538,72.1635,71.4552,71.5196,3507100.0],["2022-12-02",71.2621,71.9796,71.0781,71.906,2797000.0],["2022-12-05",71.2713,71.5013,70.793,70.9401,3160000.0],["2022-12-06",71.0321,71.446,70.5446,71.0229,3020100.0],["2022-12-07",71.0689,71.4553,70.8297,71.3357,4032600.0],["2022-12-08",71.1793,71.906,70.8849,71.8784,2672300.0],["2022-12-09",71.722,72.0807,71.4736,71.5472,2516700.0],["2022-12-12",71.7404,72.4027,71.4001,72.3107,4774600.0],["2022-12-13",72.8994,73.0834,71.768,72.4395,3760500.0],["2022-12-14",72.6143,73.4421,72.2739,72.9822,3692000.0],["2022-12-15",72.2187,72.5407,71.0321,71.6392,4021200.0],["2022-12-16",71.2621,71.86,71.0597,71.5288,9426200.0],["2022-12-19",71.3817,72.5959,71.2161,71.7312,3440300.0],["2022-12-20",71.6576,71.814,70.9493,71.4644,2831900.0],["2022-12-21",71.768,72.6603,71.7496,72.6603,3025200.0],["2022-12-22",72.6603,72.9547,71.952,72.9271,2548400.0],["2022-12-23",72.8626,73.203,72.6143,73.0834,1488500.0],["2022-12-27",73.1846,73.8009,72.9086,73.5341,3078600.0],["2022-12-28",73.7457,73.9941,72.4947,72.5039,1918700.0],["2022-12-29",72.9362,73.2766,72.6327,73.0098,1954200.0],["2022-12-30",72.973,73.0834,71.9428,72.4763,2238600.0],["2023-01-03",72.4763,72.8258,71.492,72.789,2920200.0],["2023-01-04",72.8534,73.7089,72.8442,73.2582,3976800.0],["2023-01-05",73.1478,73.4146,72.1544,72.2463,2295600.0],["2023-01-06",73.0374,74.0125,72.8258,73.5709,2274500.0],["2023-01-09",73.5525,73.9573,72.2647,72.4211,2826000.0],["2023-01-10",72.6419,72.6419,71.768,72.0348,3397200.0],["2023-01-11",72.1544,72.4119,70.5446,70.9493,9122200.0],["2023-01-12",71.1609,71.3817,70.2318,70.6826,6059000.0],["2023-01-13",70.5446,71.7496,70.4342,71.6116,3800100.0],["2023-01-17",71.8968,72.6419,71.8232,71.9612,5615100.0],["2023-01-18",71.7404,72.0532,70.195,70.2042,3996300.0],["2023-01-19",69.6983,70.3974,69.1648,69.174,4436400.0],["2023-01-20",69.1925,69.9237,68.526,69.8312,11899800.0],["2023-01-23",69.9237,70.0441,69.3684,69.8867,2463400.0],["2023-01-24",69.7849,70.3403,68.9611,70.294,4219100.0],["2023-01-25",69.8682,70.3403,69.0814,70.1367,3142700.0],["2023-01-26",69.9978,70.1737,69.535,69.9145,3744000.0],["2023-01-27",67.4338,67.6096,65.6658,66.2674,13482900.0],["2023-01-30",66.8321,68.2483,66.6932,67.4615,9191600.0],["2023-01-31",67.9243,68.9981,67.8133,68.9888,5890100.0],["2023-02-01",68.8963,69.7016,68.6001,69.4147,3722200.0],["2023-02-02",68.6649,68.6834,67.8596,68.2483,5024700.0],["2023-02-03",68.4612,68.8685,67.7762,68.7667,3861200.0],["2023-02-06",68.6834,68.8778,67.8318,68.3594,4186900.0],["2023-02-07",67.9706,68.0817,67.3042,67.9891,3755100.0],["2023-02-08",67.6837,68.202,67.3967,67.9058,3230100.0],["2023-02-09",68.0447,68.2668,67.3967,67.4152,3740400.0],["2023-02-10",67.5078,68.2483,67.3227,68.0817,3524300.0],["2023-02-13",68.3779,68.5353,67.9984,68.2853,3664300.0],["2023-02-14",68.4149,68.4149,67.48,67.7392,2382500.0],["2023-02-15",67.4523,67.5633,66.9154,67.2949,4399200.0],["2023-02-16",66.9432,67.5448,66.4063,67.3597,4701800.0],["2023-02-17",67.5356,69.3869,67.5356,68.9796,5019100.0],["2023-02-21",68.4057,69.174,68.4057,68.7389,4098100.0],["2023-02-22",68.9611,69.4609,68.6741,68.8778,3645600.0],["2023-02-23",68.8778,69.211,67.4985,68.1835,3008600.0],["2023-02-24",67.8318,67.9058,67.3412,67.6929,3115000.0],["2023-02-27",67.9614,68.6279,67.7763,68.128,3434600.0],["2023-02-28",67.841,68.1743,67.4523,67.8503,3614300.0],["2023-03-01",67.8966,67.8966,66.4803,67.1561,2880800.0],["2023-03-02",67.1931,68.452,67.1468,68.2853,2916000.0],["2023-03-03",68.4982,68.5815,67.804,68.452,2532600.0],["2023-03-06",68.2206,68.5353,67.7762,67.841,3001600.0],["2023-03-07",67.804,67.9151,65.7676,66.1841,6423000.0],["2023-03-08",66.1193,66.684,65.9434,66.6099,2942800.0],["2023-03-09",66.9524,67.1375,65.6472,66.036,4893200.0],["2023-03-10",66.397,66.4433,65.8972,66.0082,3694600.0],["2023-03-13",66.0453,67.6929,66.0453,66.1841,5949900.0],["2023-03-14",66.3692,66.9431,66.073,66.8691,5098000.0],["2023-03-15",66.2304,67.6281,66.2304,67.5078,5993500.0],["2023-03-16",67.8596,67.9891,67.2209,67.5263,4256400.0],["2023-03-17",67.6189,67.6189,66.4896,66.8321,9106100.0],["2023-03-20",67.0542,67.8503,67.008,67.6467,4557500.0],["2023-03-21",67.5911,67.8133,66.6192,66.9987,4561200.0],["2023-03-22",67.2949,67.8318,66.758,66.7673,3180800.0],["2023-03-23",66.7395,67.3042,66.4433,66.4896,3494500.0],["2023-03-24",66.8784,68.0725,66.7395,67.9614,5013500.0],["2023-03-27",68.3316,68.9333,68.2205,68.6371,4203900.0],["2023-03-28",68.9148,69.2295,68.7204,68.9611,4241900.0],["2023-03-29",69.4239,69.5627,68.8592,68.9333,2873200.0],["2023-03-30",68.9889,69.7942,68.9333,69.6553,4181600.0],["2023-03-31",69.9886,70.22,69.4794,69.5628,5153600.0],["2023-04-03",69.6461,70.1181,69.3036,69.7571,3188700.0],["2023-04-04",69.933,70.257,69.1462,69.174,3002600.0],["2023-04-05",69.7294,70.4329,69.7201,69.7571,4949500.0],["2023-04-06",69.97,70.4143,69.4332,70.0533,3261800.0],["2023-04-10",69.5813,69.7294,69.0722,69.5535,2735100.0],["2023-04-11",69.9608,70.5439,69.7016,70.3681,7115700.0],["2023-04-12",70.3681,70.9049,69.9978,70.3958,4438400.0],["2023-04-13",70.3959,70.9327,70.1922,70.8309,3315000.0],["2023-04-14",70.4699,70.5902,69.7479,69.97,3756800.0],["2023-04-17",70.1366,70.4699,69.8127,70.0719,4727500.0],["2023-04-18",70.0904,70.3403,69.5813,69.9238,3499300.0],["2023-04-19",70.0719,70.257,69.5442,69.97,3629700.0],["2023-04-20",70.1936,71.2277,70.0818,71.1345,7763200.0],["2023-04-21",71.8984,72.1965,71.4792,71.5444,11708600.0],["2023-04-24",71.5258,72.6064,71.5258,72.5505,5350900.0],["2023-04-25",72.6995,73.1839,72.2058,72.3828,6437500.0],["2023-04-26",71.8798,72.3362,71.3674,71.4326,4592000.0],["2023-04-27",71.7214,72.6343,71.5258,72.5971,5652600.0],["2023-04-28",73.659,75.9134,73.659,74.3391,9633400.0],["2023-05-01",74.3764,75.4849,73.9478,75.1682,6111100.0],["2023-05-02",75.2707,75.5129,74.7676,75.3172,5963300.0],["2023-05-03",75.2707,76.2302,75.103,75.6992,6380000.0],["2023-05-04",75.9507,76.165,74.9539,75.2614,7441500.0],["2023-05-05",75.0843,75.457,74.8421,75.075,5359300.0],["2023-05-08",74.9819,75.429,74.6838,75.2241,6564700.0],["2023-05-09",75.4756,75.6433,75.0378,75.1216,3363500.0],["2023-05-10",75.0378,75.7644,74.8515,75.5501,5094400.0],["2023-05-11",75.8017,76.0811,75.3731,76.0439,3243300.0],["2023-05-12",75.8948,76.4351,75.7458,76.3699,3483800.0],["2023-05-15",76.2861,76.4724,75.2893,75.5315,4477100.0],["2023-05-16",75.5967,75.7271,74.898,75.2427,7159500.0],["2023-05-17",75.2148,75.5222,74.6558,75.0005,3083000.0],["2023-05-18",74.6279,74.7676,73.6032,74.2366,4043700.0],["2023-05-19",74.4043,74.5627,73.9385,74.4602,3763300.0],["2023-05-22",74.1341,74.2087,72.8672,73.0442,6066200.0],["2023-05-23",72.9324,72.9604,71.768,71.768,5299300.0],["2023-05-24",71.9543,72.1313,71.237,71.2463,7584200.0],["2023-05-25",71.032,71.386,70.3706,71.032,6149900.0],["2023-05-26",70.9855,71.4699,70.9296,70.9948,5750000.0],["2023-05-30",70.3147,70.6873,69.5602,69.821,4341300.0],["2023-05-31",69.998,70.0725,69.2155,69.29,19133300.0],["2023-06-01",69.7837,70.1191,69.5322,69.7744,4704100.0],["2023-06-02",69.6347,70.9109,69.4949,70.8457,4755200.0],["2023-06-05",70.6314,71.74,70.6314,71.032,4681300.0],["2023-06-06",71.1345,71.2929,70.1377,70.3986,5154500.0],["2023-06-07",70.0725,70.2681,69.3366,70.0539,3879600.0],["2023-06-08",70.1191,70.5756,69.9328,70.5476,3218800.0],["2023-06-09",70.2961,70.855,70.175,70.6501,3186700.0],["2023-06-12",70.9761,71.0693,70.0353,70.5383,3374700.0],["2023-06-13",70.1377,70.3427,69.9048,70.0912,4121200.0],["2023-06-14",70.0818,70.6314,69.8582,70.2588,2979000.0],["2023-06-15",70.6594,71.563,70.3333,71.5444,3947600.0],["2023-06-16",71.8145,72.6995,71.8145,72.4573,7368900.0],["2023-06-20",72.6064,73.156,72.299,72.3083,5232000.0],["2023-06-21",72.3176,72.6064,71.9356,72.3083,3618100.0],["2023-06-22",72.6902,72.8299,72.1499,72.6623,3939100.0],["2023-06-23",72.9697,72.9697,71.768,71.8332,10964600.0],["2023-06-26",71.4047,71.6469,70.4358,71.3953,4236600.0],["2023-06-27",71.1811,71.3767,70.4451,70.5476,7488500.0],["2023-06-28",70.175,70.7432,69.5415,70.7153,5100300.0],["2023-06-29",70.2868,71.4885,69.998,71.3208,4419100.0],["2023-06-30",71.4699,72.1126,71.3301,71.768,4781800.0],["2023-07-03",71.4047,72.1406,71.2835,71.8611,2092200.0],["2023-07-05",72.0102,72.1406,71.414,71.6096,4796400.0],["2023-07-06",71.2463,71.8145,71.06,71.6469,3287700.0],["2023-07-07",71.4605,71.4978,70.3613,70.4172,4420200.0],["2023-07-10",70.6035,71.2743,70.4079,70.6967,3724900.0],["2023-07-11",70.7712,70.7712,69.5415,70.2309,5199900.0],["2023-07-12",70.2961,70.5476,69.8769,70.0166,5291500.0],["2023-07-13",70.2309,70.8271,69.8955,70.6687,4346200.0],["2023-07-14",70.6314,71.386,70.3706,71.209,2978000.0],["2023-07-17",71.0693,71.1531,70.2588,70.4079,5938900.0],["2023-07-18",70.6314,71.6934,70.4824,70.6501,3916200.0],["2023-07-19",70.8457,71.3208,70.4731,71.1904,5717700.0],["2023-07-20",71.1904,72.3435,70.7123,72.1841,4345900.0],["2023-07-21",72.4185,72.7185,71.9122,72.3622,11117900.0],["2023-07-24",72.2966,72.756,71.9779,72.6341,3494500.0],["2023-07-25",72.9622,73.0466,72.3435,72.9716,4787400.0],["2023-07-26",72.8872,73.4591,72.3716,73.0841,4116700.0],["2023-07-27",73.0559,73.4872,72.2685,72.2872,5637200.0],["2023-07-28",70.4967,71.0029,69.1374,70.8904,10891400.0],["2023-07-31",70.9279,71.7248,70.7029,71.4904,8106100.0],["2023-08-01",71.3591,72.2778,71.3591,71.8466,4721400.0],["2023-08-02",71.8466,72.9809,71.7247,72.6903,4275700.0],["2023-08-03",72.4841,72.531,71.4529,71.7904,4935300.0],["2023-08-04",71.6685,72.3341,71.4435,71.4904,4574900.0],["2023-08-07",71.6779,72.3622,71.6779,72.0903,2469400.0],["2023-08-08",72.2028,72.306,71.4154,71.556,3796200.0],["2023-08-09",71.6029,72.1935,71.5185,71.706,3314900.0],["2023-08-10",71.8654,72.3622,71.3591,71.5091,2552400.0],["2023-08-11",71.6779,72.1091,71.4904,72.0903,2742300.0],["2023-08-14",72.2778,72.3341,70.8529,70.9842,4249000.0],["2023-08-15",70.7498,70.8529,69.7748,69.9717,4476300.0],["2023-08-16",70.0936,70.2811,69.5686,69.7655,3639900.0],["2023-08-17",69.7842,70.1779,69.3249,69.3717,2873100.0],["2023-08-18",69.0155,69.9998,68.9311,69.8873,3681500.0],["2023-08-21",69.653,69.728,68.9124,69.1842,3157300.0],["2023-08-22",68.9874,69.1749,68.5561,68.9124,3096500.0],["2023-08-23",69.2405,69.5311,68.5561,68.9124,2615300.0],["2023-08-24",68.9499,69.6623,68.7155,68.7343,3692900.0],["2023-08-25",68.8843,69.4749,68.6686,69.2124,2663300.0],["2023-08-28",69.3155,69.3811,68.603,69.0342,2871100.0],["2023-08-29",68.9124,69.0624,67.9187,68.8749,3566500.0],["2023-08-30",69.0155,69.3998,68.8655,69.2311,2415500.0],["2023-08-31",69.3717,69.4749,68.828,68.8749,5205300.0],["2023-09-01",69.3249,69.3436,68.4343,68.6874,2412800.0],["2023-09-05",68.4343,69.053,68.1812,68.228,2976200.0],["2023-09-06",68.1718,68.2843,67.7593,67.7968,2869100.0],["2023-09-07",68.1062,69.5405,68.0968,68.9593,5704300.0],["2023-09-08",68.9686,69.1842,68.5186,68.6218,3804500.0],["2023-09-11",68.6218,69.4936,68.6124,69.3249,3286600.0],["2023-09-12",69.3624,69.3624,67.9562,67.9843,3639400.0],["2023-09-13",68.3686,68.6405,67.9374,68.2749,3111800.0],["2023-09-14",68.3312,68.8749,68.0312,68.8655,3409500.0],["2023-09-15",68.7061,69.1749,68.3593,68.5936,5597100.0],["2023-09-18",68.8092,69.4748,68.2936,69.2311,4042700.0],["2023-09-19",69.053,69.0811,68.0593,68.6405,3016000.0],["2023-09-20",68.8749,69.3249,68.4624,69.1467,4212100.0],["2023-09-21",69.2311,69.353,68.6218,68.6405,3315200.0],["2023-09-22",68.7343,69.0717,67.8155,67.9187,4242600.0],["2023-09-25",67.7312,68.1249,67.3656,67.703,3296400.0],["2023-09-26",67.4781,67.8905,67.4125,67.4968,3789400.0],["2023-09-27",67.4312,67.703,66.3906,66.6062,3572800.0],["2023-09-28",66.8312,67.0562,66.4375,66.85,3364000.0],["2023-09-29",67.3,67.3,66.2969,66.6625,3226300.0],["2023-10-02",66.475,66.5406,65.8563,66.3344,2634400.0],["2023-10-03",66.4094,66.6906,65.9594,66.0625,3174300.0],["2023-10-04",66.1281,66.4937,65.6219,66.1469,2777200.0],["2023-10-05",65.7344,65.875,64.8344,64.9376,3565300.0],["2023-10-06",64.6938,65.2188,63.3908,65.0876,6481000.0],["2023-10-09",64.8719,65.2,64.1595,64.9751,3983500.0],["2023-10-10",65.2375,65.6781,64.9376,65.1438,4737800.0],["2023-10-11",65.2563,65.6594,64.2626,64.5626,3310200.0],["2023-10-12",64.5438,65.7719,64.2532,65.3407,7153500.0],["2023-10-13",65.5,66.5875,65.4344,66.5125,3898000.0],["2023-10-16",67.1406,67.7406,66.625,67.6375,6437400.0],["2023-10-17",67.5531,67.7687,66.7656,67.5718,10084500.0],["2023-10-18",67.9187,68.8374,67.7687,68.4999,6058300.0],["2023-10-19",68.6686,69.1092,68.0218,68.6124,8005100.0],["2023-10-20",69.0559,69.4617,68.8011,69.1408,6560000.0],["2023-10-23",68.886,69.0087,67.8197,67.9047,4517600.0],["2023-10-24",68.0462,68.8105,68.0273,68.7351,4163300.0],["2023-10-25",68.7256,69.3201,68.4897,69.2729,5355300.0],["2023-10-26",69.1597,69.7731,68.7822,68.9615,6871000.0],["2023-10-27",69.1786,70.3487,67.4423,67.7442,12666500.0],["2023-10-30",68.669,70.0184,68.2821,69.7165,6534000.0],["2023-10-31",70.0373,71.0376,69.8014,70.8866,7591100.0],["2023-11-01",70.9149,71.0564,70.2071,70.7073,4757700.0],["2023-11-02",70.4997,70.8205,70.0373,70.5846,5624700.0],["2023-11-03",70.6601,71.1036,70.3676,70.6035,4362500.0],["2023-11-06",70.6412,71.1885,70.5091,70.9715,4288100.0],["2023-11-07",70.8488,71.3018,70.5469,70.9904,3275000.0],["2023-11-08",70.9526,71.415,70.6507,70.9998,3113100.0],["2023-11-09",71.198,71.3018,70.5846,70.9054,2631900.0],["2023-11-10",71.0659,71.3395,70.4619,71.1791,3667800.0],["2023-11-13",71.5283,71.9623,71.4528,71.6698,2805500.0],["2023-11-14",71.5283,72.5191,71.4433,72.3398,2919900.0],["2023-11-15",72.236,72.7078,71.1225,71.2169,4810900.0],["2023-11-16",71.3112,72.1416,71.3018,71.6981,4432800.0],["2023-11-17",71.717,71.868,71.2452,71.3206,3231700.0],["2023-11-20",71.0376,71.4811,70.9338,71.2169,3150200.0],["2023-11-21",71.3867,72.2737,71.1414,72.2549,3669500.0],["2023-11-22",72.5663,73.1325,72.5285,72.9249,3217300.0],["2023-11-24",73.1136,73.1136,72.6795,72.9531,1150400.0],["2023-11-27",73.0192,73.0947,72.6701,72.7644,3706600.0],["2023-11-28",72.9437,73.6043,72.7361,73.4816,3471200.0],["2023-11-29",73.4533,73.6609,73.1041,73.491,4010200.0],["2023-11-30",73.491,74.5668,73.1041,74.3309,7148500.0],["2023-12-01",74.4158,74.5385,73.9345,74.2648,3488400.0],["2023-12-04",74.0761,74.7272,74.0761,74.5291,4154400.0],["2023-12-05",74.5479,74.5762,73.1702,73.3023,4075300.0],["2023-12-06",73.274,73.4627,72.7833,73.1041,3595400.0],["2023-12-07",73.2457,73.5854,72.821,73.2457,3107200.0],["2023-12-08",73.1891,73.1891,72.3681,72.821,4317800.0],["2023-12-11",72.9909,73.491,72.906,73.2646,3958200.0],["2023-12-12",73.4344,74.1704,73.1607,74.161,3798500.0],["2023-12-13",74.0006,74.9631,73.642,74.9159,4000100.0],["2023-12-14",73.8779,74.3403,71.9057,71.9718,8434000.0],["2023-12-15",71.5849,72.6701,71.2452,72.6418,10225600.0],["2023-12-18",73.1608,73.8874,73.0003,73.6609,4212400.0],["2023-12-19",73.6137,74.1327,73.4438,73.7269,3370700.0],["2023-12-20",73.3589,73.9157,72.9815,72.9909,5326800.0],["2023-12-21",73.2646,73.576,72.6229,73.5193,5267000.0],["2023-12-22",73.7364,74.2837,73.5854,74.0761,4042400.0],["2023-12-26",74.0478,74.8782,73.8874,74.5857,3572700.0],["2023-12-27",74.2554,74.7744,74.1044,74.6423,3268700.0],["2023-12-28",74.9631,75.0103,74.4724,74.7744,2317100.0],["2023-12-29",74.6611,75.2839,74.6423,75.2179,2463300.0],["2024-01-02",75.1424,76.1804,74.9159,76.171,6099500.0],["2024-01-03",76.3975,76.7183,75.3217,75.3878,4959600.0],["2024-01-04",75.3878,76.0483,75.2651,75.8124,4441900.0],["2024-01-05",75.8973,75.9823,75.0386,75.4727,2825100.0],["2024-01-08",75.6048,75.9068,75.2745,75.869,3703300.0],["2024-01-09",75.7747,76.3031,75.4727,76.2654,3714500.0],["2024-01-10",76.3125,76.6239,75.6897,76.0106,4491000.0],["2024-01-11",75.9823,76.0955,75.4066,76.02,5186500.0],["2024-01-12",76.5201,76.6711,76.1049,76.3503,5562200.0],["2024-01-16",76.4352,76.5673,75.501,75.8973,4252000.0],["2024-01-17",75.5859,76.6145,75.284,76.3975,5357800.0],["2024-01-18",75.8973,76.3125,75.5388,76.2748,4027100.0],["2024-01-19",76.1609,76.5026,75.9805,76.3033,5147500.0],["2024-01-22",76.2558,76.4646,75.6483,76.3412,6237700.0],["2024-01-23",76.9962,77.6702,76.7114,77.281,7078300.0],["2024-01-24",76.7684,76.9108,75.99,76.0185,5880900.0],["2024-01-25",76.1704,77.3095,75.971,77.1007,7526400.0],["2024-01-26",77.3854,79.3789,76.9678,78.629,8668700.0],["2024-01-29",79.0752,79.7397,78.8853,79.7017,6426000.0],["2024-01-30",79.7397,80.2997,79.2745,79.958,5659900.0],["2024-01-31",80.1099,80.6415,79.6542,79.9295,6330600.0],["2024-02-01",79.7492,81.7711,79.4739,81.7522,6904600.0],["2024-02-02",80.7839,81.7142,79.8346,80.3282,6441000.0],["2024-02-05",80.1289,80.7934,79.4929,79.8251,6627300.0],["2024-02-06",79.7966,79.9485,79.1511,79.4929,6564400.0],["2024-02-07",79.8251,80.015,79.36,79.6068,5530400.0],["2024-02-08",79.5403,80.0245,79.2555,79.9865,4819100.0],["2024-02-09",79.9865,79.996,78.9518,79.2271,4533000.0],["2024-02-12",79.0847,79.5213,78.4866,79.322,4746500.0],["2024-02-13",79.5498,79.977,78.572,79.2365,4469900.0],["2024-02-14",79.0372,79.5593,78.629,79.4644,6611200.0],["2024-02-15",80.1668,80.4231,78.9802,79.3315,5268900.0],["2024-02-16",79.4929,79.9675,79.0657,79.2461,4805600.0],["2024-02-20",79.6922,80.8123,79.4549,80.3187,5404600.0],["2024-02-21",80.6795,81.2585,80.613,80.9832,3369000.0],["2024-02-22",80.6035,81.6382,80.1668,81.6382,4114700.0],["2024-02-23",81.6382,82.4261,81.2965,81.8756,3161500.0],["2024-02-26",81.9705,82.2837,81.7331,81.7806,2831700.0],["2024-02-27",81.4579,82.1224,81.325,82.0274,2638800.0],["2024-02-28",82.0654,82.4546,81.7142,82.4072,2936800.0],["2024-02-29",82.4736,82.559,81.5623,82.1319,7900500.0],["2024-03-01",81.9895,82.1698,81.4009,82.1034,2402000.0],["2024-03-04",81.7616,82.8248,81.5908,82.4261,3968300.0],["2024-03-05",82.7774,82.8438,81.8376,82.3312,3719400.0],["2024-03-06",82.3502,82.9292,82.1983,82.7584,3522700.0],["2024-03-07",82.9767,83.6887,82.616,83.6697,3215800.0],["2024-03-08",83.4134,84.0114,83.1001,83.6033,2929400.0],["2024-03-11",83.5653,84.1253,82.9767,83.6602,3423400.0],["2024-03-12",83.6792,84.6664,83.5463,84.2582,4251800.0],["2024-03-13",84.4101,84.8278,84.0399,84.6759,3193100.0],["2024-03-14",84.3532,84.5335,83.6222,83.869,4895500.0],["2024-03-15",83.0242,84.2772,83.0242,83.964,6631000.0],["2024-03-18",83.7741,84.4671,83.6222,83.7931,3430700.0],["2024-03-19",84.0114,84.2772,83.6317,84.2677,3265000.0],["2024-03-20",83.8975,84.3152,83.7646,83.869,3366600.0],["2024-03-21",83.869,84.5905,83.4609,84.2677,3416200.0],["2024-03-22",84.4671,84.7803,84.3247,84.6759,3563000.0],["2024-03-25",84.7139,84.8848,83.8406,84.1443,3178500.0],["2024-03-26",84.2298,84.6474,84.0969,84.3911,3287700.0],["2024-03-27",85.0556,85.6916,84.7993,85.3879,4078600.0],["2024-03-28",85.6252,85.7866,85.3404,85.4828,3459700.0],["2024-04-01",85.2645,85.2645,84.2677,84.543,3070200.0],["2024-04-02",84.2677,84.7234,84.1728,84.543,3307300.0],["2024-04-03",84.4861,84.5905,83.3469,83.6317,4429200.0],["2024-04-04",84.0304,84.1348,82.8533,82.9672,3155400.0],["2024-04-05",83.2805,83.6507,82.7299,83.4229,3479600.0],["2024-04-08",83.2235,83.5368,83.0811,83.271,3086900.0],["2024-04-09",83.7931,83.8501,82.7869,83.2045,3176300.0],["2024-04-10",82.9008,83.1381,81.9895,82.1698,4750300.0],["2024-04-11",82.5685,82.5685,81.5718,81.6382,3908300.0],["2024-04-12",81.3819,81.8755,81.3345,81.4958,5907600.0],["2024-04-15",82.0844,82.4831,81.7331,81.7996,4716200.0],["2024-04-16",82.1698,82.3312,81.7521,81.7996,3220400.0],["2024-04-17",82.1129,82.4261,81.5623,82.3502,3886200.0],["2024-04-18",82.5875,82.8818,82.0179,82.3122,4880800.0],["2024-04-19",82.2072,83.3147,82.0258,83.1906,6005100.0],["2024-04-22",83.4484,84.7183,83.2956,84.3364,3954100.0],["2024-04-23",85.1384,85.2625,84.3936,84.5751,4014800.0],["2024-04-24",84.2409,85.1479,83.4198,84.852,4066500.0],["2024-04-25",84.9761,85.4535,84.8233,85.253,6363600.0],["2024-04-26",86.8856,88.0791,85.1575,86.8952,7541500.0],["2024-04-29",86.8856,87.1243,85.8927,86.3987,4472100.0],["2024-04-30",86.8379,87.9264,86.6852,87.7641,5286700.0],["2024-05-01",87.363,88.356,86.7233,87.745,5219900.0],["2024-05-02",87.6877,89.0339,87.2294,88.7093,9506000.0],["2024-05-03",88.7284,88.843,87.1816,88.6807,5432700.0],["2024-05-06",89.0053,89.0817,88.2701,88.9671,3181900.0],["2024-05-07",89.349,89.9505,88.9384,89.8264,4008300.0],["2024-05-08",90.0078,90.1319,89.2153,89.244,7252100.0],["2024-05-09",89.5113,90.0555,89.2822,89.8264,4639600.0],["2024-05-10",90.0555,90.953,89.8073,90.8003,3007600.0],["2024-05-13",90.7335,91.2681,89.9887,90.1892,3229300.0],["2024-05-14",90.1415,90.4375,89.5113,90.2943,3971500.0],["2024-05-15",90.0269,90.4756,89.9505,90.256,2536100.0],["2024-05-16",90.3706,90.5234,89.855,90.256,3240600.0],["2024-05-17",90.2656,90.2656,89.5113,89.8741,4135200.0],["2024-05-20",89.8741,90.2656,89.5686,90.1224,3900100.0],["2024-05-21",90.5425,90.9244,90.1606,90.8671,4998200.0],["2024-05-22",90.5807,90.7812,90.2369,90.4756,3849900.0],["2024-05-23",90.2465,90.7144,89.4158,89.4922,3948900.0],["2024-05-24",89.5972,89.8741,88.9957,89.0817,2554800.0],["2024-05-28",88.6711,89.3585,87.5826,87.7831,4276900.0],["2024-05-29",87.5731,87.7545,87.1052,87.1625,3115000.0],["2024-05-30",87.1434,87.3439,86.666,86.8188,3148000.0],["2024-05-31",86.8188,88.8334,86.6661,88.757,6648000.0],["2024-06-03",88.2701,89.0435,87.6304,88.2892,3197900.0],["2024-06-04",88.5088,89.7691,88.2987,89.5686,3599100.0],["2024-06-05",89.4349,89.7118,88.948,89.4254,2636800.0],["2024-06-06",89.5686,90.2942,89.3395,89.7309,4217400.0],["2024-06-07",89.8359,90.2942,89.5495,89.645,2596200.0],["2024-06-10",89.4349,89.7596,88.9098,89.6545,2542900.0],["2024-06-11",89.5113,89.7309,88.7379,89.7118,3553600.0],["2024-06-12",89.645,89.6927,88.6616,89.0148,3812900.0],["2024-06-13",89.4254,90.6093,89.158,90.4756,4051700.0],["2024-06-14",90.2274,90.4375,89.5877,90.342,2722800.0],["2024-06-17",90.256,91.736,89.8359,91.6118,3445400.0],["2024-06-18",91.3922,92.6907,91.354,92.6239,3722000.0],["2024-06-20",92.4139,93.0058,91.8983,92.5666,4381700.0],["2024-06-21",92.6048,93.2541,92.3661,92.8722,6378200.0],["2024-06-24",93.5692,94.5812,92.8913,94.5144,4444000.0],["2024-06-25",94.5239,94.6003,93.8747,94.2375,6376800.0],["2024-06-26",93.636,94.037,93.445,93.7888,3443900.0],["2024-06-27",93.7792,94.0752,93.34,93.7315,3616400.0],["2024-06-28",93.7601,94.0179,92.4043,92.6526,11036200.0],["2024-07-01",93.0345,93.2827,91.1058,91.2204,4205200.0],["2024-07-02",91.1822,91.8983,90.7239,91.7742,4205800.0],["2024-07-03",91.4018,91.8696,91.2013,91.5546,2114700.0],["2024-07-05",91.6596,92.8149,91.5546,92.6621,2844900.0],["2024-07-08",92.834,93.5119,92.729,93.1682,2857300.0],["2024-07-09",93.1204,93.2254,92.1274,92.6526,3390800.0],["2024-07-10",92.7672,93.2064,92.4712,92.9867,2740600.0],["2024-07-11",92.9485,93.5405,92.8244,93.34,3719900.0],["2024-07-12",93.5692,94.1802,93.4546,93.636,2564800.0],["2024-07-15",93.6551,93.8556,92.8149,92.8531,3093600.0],["2024-07-16",92.9867,93.5214,92.643,92.9963,2859800.0],["2024-07-17",93.531,95.1255,93.3209,94.8963,4117500.0],["2024-07-18",94.734,95.1159,93.932,94.0561,3286400.0],["2024-07-19",95.035,95.0733,93.7106,94.1233,4229200.0],["2024-07-22",94.1713,94.1809,93.3843,93.9985,3265100.0],["2024-07-23",94.1905,94.2192,92.4727,92.655,4202100.0],["2024-07-24",91.5706,93.1636,91.5706,92.703,4880300.0],["2024-07-25",93.1732,94.344,92.4823,92.5974,4633900.0],["2024-07-26",95.0062,96.5512,94.3536,95.3804,7137400.0],["2024-07-29",96.7336,97.3285,95.7451,96.8103,5398100.0],["2024-07-30",94.9582,96.6856,94.4688,96.4361,5236100.0],["2024-07-31",96.4361,96.6952,94.4783,95.1885,6410200.0],["2024-08-01",95.534,97.0502,94.7471,96.8583,4921300.0],["2024-08-02",97.8851,99.1807,96.6184,98.6625,5088900.0],["2024-08-05",98.8352,99.9484,95.9178,96.8967,5930000.0],["2024-08-06",97.2038,99.4206,97.0694,98.5185,5267200.0],["2024-08-07",98.5953,99.8332,98.1155,98.2978,4075800.0],["2024-08-08",97.5109,98.9504,97.175,98.5665,3215400.0],["2024-08-09",98.3362,98.5857,97.2422,97.9523,3646700.0],["2024-08-12",97.7412,97.818,96.532,97.1942,3660100.0],["2024-08-13",97.3957,97.4917,95.8411,96.532,4655900.0],["2024-08-14",96.1386,98.2882,95.7259,98.0579,3149400.0],["2024-08-15",98.3458,98.8064,97.079,97.3477,3303400.0],["2024-08-16",97.5589,97.9619,97.1462,97.8755,3172700.0],["2024-08-19",97.9331,98.1826,97.4821,97.7412,2976500.0],["2024-08-20",97.8851,98.9408,97.6164,98.9024,2691700.0],["2024-08-21",98.9504,99.4686,98.5089,99.2958,3029300.0],["2024-08-22",99.6605,99.8524,99.3054,99.7565,2803500.0],["2024-08-23",100.0923,100.1307,98.9504,100.006,3212500.0],["2024-08-26",99.8716,100.9848,99.8524,100.8505,2430100.0],["2024-08-27",101.0616,101.7621,100.3994,101.647,3139400.0],["2024-08-28",102.1172,102.4147,100.9848,101.5222,3217000.0],["2024-08-29",101.5318,101.8197,101.0328,101.5414,2580800.0],["2024-08-30",101.5798,102.3955,101.4071,102.2036,5033800.0],["2024-09-03",102.2036,103.5951,102.0597,103.432,4230000.0],["2024-09-04",103.7966,104.5836,103.4608,104.382,4447000.0],["2024-09-05",104.6027,104.8906,103.7774,104.1517,4489800.0],["2024-09-06",104.1901,104.6411,103.432,103.5087,3937400.0],["2024-09-09",103.0289,103.4704,102.2036,102.789,4561500.0],["2024-09-10",102.6834,103.4128,102.29,102.5299,4201100.0],["2024-09-11",102.0788,102.1364,100.601,101.8485,4991500.0],["2024-09-12",101.6278,102.146,101.004,102.05,2963100.0],["2024-09-13",101.3975,101.9733,100.8697,101.4647,3802300.0],["2024-09-16",100.9368,101.647,100.8985,101.1768,4088700.0],["2024-09-17",100.6489,101.1192,100.0348,100.3419,4031900.0],["2024-09-18",100.0252,100.5242,98.1346,99.0175,4253500.0],["2024-09-19",98.9408,98.9408,97.7796,97.8947,4897900.0],["2024-09-20",98.1538,98.9024,97.7604,98.9024,10926700.0],["2024-09-23",98.5377,99.958,98.3458,99.1423,3780800.0],["2024-09-24",99.315,99.9388,98.5665,99.6029,2882600.0],["2024-09-25",99.9388,100.2747,99.2766,99.5645,3258900.0],["2024-09-26",98.4993,99.8332,98.1347,98.9024,3603200.0],["2024-09-27",98.6337,99.6893,98.5185,99.4782,4461700.0],["2024-09-30",99.9004,99.958,99.2766,99.6221,4655500.0],["2024-10-01",99.5837,99.6317,97.9427,98.2018,4076600.0],["2024-10-02",97.9427,98.2306,97.4917,97.9427,4272800.0],["2024-10-03",97.5493,97.6452,95.7451,95.937,4695000.0],["2024-10-04",95.2461,95.8219,94.4688,95.0446,6029900.0],["2024-10-07",95.5628,95.8795,94.3632,94.5935,4829600.0],["2024-10-08",94.4879,96.628,93.9026,96.5224,5095000.0],["2024-10-09",96.5224,97.2134,96.2345,96.9255,3542200.0],["2024-10-10",97.1366,97.1366,94.939,95.2365,4406600.0],["2024-10-11",95.6107,96.0714,94.9102,96.0618,4858700.0],["2024-10-14",95.9754,96.7719,95.889,96.6664,3180600.0],["2024-10-15",96.8775,98.4705,96.8775,97.4533,3844800.0],["2024-10-16",96.8103,97.3093,96.5992,97.1078,4188300.0],["2024-10-17",97.722,97.7796,96.033,96.4744,3377400.0],["2024-10-18",96.1851,96.9663,95.2496,96.8892,4502600.0],["2024-10-21",96.4455,96.9181,95.6643,95.8283,2456300.0],["2024-10-22",95.2207,96.3973,95.1724,96.1272,4018700.0],["2024-10-23",95.7897,96.2237,95.2689,95.4618,3949600.0],["2024-10-24",95.4811,96.4262,95.3171,96.1947,5259700.0],["2024-10-25",93.1085,94.3141,91.7679,92.2115,7978900.0],["2024-10-28",91.8354,93.176,91.8354,92.3369,4570900.0],["2024-10-29",91.6425,92.1247,91.0735,91.3532,5415000.0],["2024-10-30",91.1989,91.7872,90.6781,91.2953,4551200.0],["2024-10-31",91.1892,91.9126,90.3212,90.3791,4989700.0],["2024-11-01",90.5816,91.276,89.7715,90.0126,4859700.0],["2024-11-04",89.9644,90.871,89.8197,90.2826,4113700.0],["2024-11-05",90.0801,91.0156,89.8004,90.9095,3302600.0],["2024-11-06",91.2953,91.2953,86.8395,87.0131,8777500.0],["2024-11-07",87.5918,88.3248,87.0999,87.5436,4533900.0],["2024-11-08",87.9004,89.5882,87.8136,89.2796,4568000.0],["2024-11-11",89.1446,89.8583,88.6431,88.6913,3539000.0],["2024-11-12",89.9837,89.9837,88.1801,88.2476,4927100.0],["2024-11-13",88.6431,88.6431,87.669,87.8329,3456100.0],["2024-11-14",87.7751,88.373,87.5629,88.1994,4705400.0],["2024-11-15",88.1126,90.7938,87.9969,90.2344,7328900.0],["2024-11-18",89.6461,91.7486,89.6365,91.2567,4487700.0],["2024-11-19",91.0446,91.0735,89.675,90.2826,4918100.0],["2024-11-20",90.0898,91.0831,89.5593,90.572,4302400.0],["2024-11-21",90.8035,91.5461,89.9837,90.8999,3642800.0],["2024-11-22",91.6136,92.0379,91.1314,91.5461,3538900.0],["2024-11-25",92.144,92.3466,91.5557,91.9511,6159200.0],["2024-11-26",92.173,93.2628,91.8161,93.1471,4380600.0],["2024-11-27",93.5039,94.478,93.2532,93.3207,3427500.0],["2024-11-29",93.0699,93.3882,92.4527,93.1953,2447100.0],["2024-12-02",93.3303,94.1501,92.8481,93.6582,4325300.0],["2024-12-03",93.7257,93.7257,90.3791,91.2471,6203500.0],["2024-12-04",90.7842,91.5075,90.3791,91.44,3971800.0],["2024-12-05",90.9095,91.9029,90.8035,91.7197,4407100.0],["2024-12-06",91.8161,92.6745,90.8517,90.8806,4104800.0],["2024-12-09",90.707,91.141,89.5014,89.6365,4933600.0],["2024-12-10",89.4146,90.6588,89.0192,90.5527,4324900.0],["2024-12-11",90.8034,91.3628,89.3182,89.4629,3629400.0],["2024-12-12",89.7329,90.6877,89.2603,90.2344,3519600.0],["2024-12-13",90.138,90.6009,89.6461,90.1187,3019600.0],["2024-12-16",90.2923,90.9192,89.5014,89.6172,6601500.0],["2024-12-17",89.2121,90.5623,89.1349,90.1669,5633400.0],["2024-12-18",89.5593,90.7842,89.3857,89.4532,4849200.0],["2024-12-19",89.3664,90.2923,88.836,89.6172,6641100.0],["2024-12-20",89.1542,89.839,88.2091,88.7588,9929700.0],["2024-12-23",88.7009,88.9228,87.8426,88.6431,2975100.0],["2024-12-24",88.5659,89.2121,88.4405,89.106,1531600.0],["2024-12-26",88.8263,89.2507,88.6527,89.0867,1919500.0],["2024-12-27",89.4339,89.4339,88.3923,88.5466,2544100.0],["2024-12-30",88.2766,88.3441,87.2157,87.5629,2832100.0],["2024-12-31",87.7943,88.2669,87.0517,87.6786,2911900.0],["2025-01-02",87.8233,88.0065,86.9746,87.3314,3206100.0],["2025-01-03",87.3411,87.5532,86.5598,86.9456,3101700.0],["2025-01-06",86.473,86.6659,84.2548,84.4284,6077400.0],["2025-01-07",84.8142,85.4507,83.9944,84.2837,4758800.0],["2025-01-08",84.0137,84.4766,83.7726,84.3512,5063900.0],["2025-01-10",83.3,83.9944,82.8178,83.2903,6711100.0],["2025-01-13",83.5893,84.3802,83.2614,84.004,8184400.0],["2025-01-14",84.1101,84.6599,83.9172,84.5538,4606600.0],["2025-01-15",85.3157,85.4989,84.4477,84.737,5125300.0],["2025-01-16",84.4863,85.4797,84.2741,85.4121,3334100.0],["2025-01-17",85.2675,86.3862,85.0553,85.5375,5149900.0],["2025-01-21",85.8673,86.7402,85.2077,85.5763,5048100.0],["2025-01-22",86.7596,86.9924,84.781,84.9168,5323200.0],["2025-01-23",85.0526,85.6054,84.296,85.2659,6586200.0],["2025-01-24",85.072,86.0322,84.8392,85.2368,5482900.0],["2025-01-27",86.8372,88.6607,86.2844,88.4667,5164800.0],["2025-01-28",88.0205,89.1359,86.9245,87.1573,4790700.0],["2025-01-29",87.3998,87.8847,86.8566,86.876,3225900.0],["2025-01-30",87.8265,88.2727,87.2446,88.1563,5415300.0],["2025-01-31",82.8605,84.7616,82.7635,84.0923,11099000.0],["2025-02-03",84.4512,84.6452,83.1224,84.4124,6877800.0],["2025-02-04",84.3251,84.5191,83.5589,83.8984,4073100.0],["2025-02-05",84.0244,84.1602,83.2194,84.0147,4126400.0],["2025-02-06",84.5676,84.5773,82.7829,83.103,4540500.0],["2025-02-07",83.0254,84.2184,82.8605,84.1505,3988300.0],["2025-02-10",83.9177,84.0826,83.0545,83.3746,4162700.0],["2025-02-11",83.4134,84.7713,83.103,84.7422,3464500.0],["2025-02-12",84.1505,84.7325,83.8596,84.1214,3411900.0],["2025-02-13",84.1796,85.4308,84.102,85.1108,3712700.0],["2025-02-14",84.6452,84.8295,83.3067,83.4522,4137100.0],["2025-02-18",83.1612,84.0535,82.7538,83.7916,3827600.0],["2025-02-19",84.4124,84.9944,83.8402,84.7907,4307000.0],["2025-02-20",84.0244,85.6151,83.8014,85.2271,3252800.0],["2025-02-21",85.3144,87.0991,84.8683,86.779,4747300.0],["2025-02-24",86.4201,88.9516,86.3717,87.3998,5409500.0],["2025-02-25",87.9235,89.8052,87.8168,89.5142,5818200.0],["2025-02-26",88.9322,89.2329,87.2931,87.458,3930200.0],["2025-02-27",87.2543,88.3309,86.9051,87.4871,3673800.0],["2025-02-28",88.3018,89.1747,87.3513,88.4279,5332900.0],["2025-03-03",88.2533,90.0186,88.1951,90.0186,4732300.0],["2025-03-04",90.4647,92.3561,88.2824,88.3212,6107500.0],["2025-03-05",87.681,89.4366,87.6228,88.9904,3446600.0],["2025-03-06",89.0389,90.6684,88.651,90.4841,4703900.0],["2025-03-07",90.0477,95.3822,90.0477,93.8304,10097300.0],["2025-03-10",94.4123,97.1669,94.2668,94.5675,9791400.0],["2025-03-11",93.326,93.8207,91.1049,91.2698,6640500.0],["2025-03-12",89.8149,90.4065,87.5162,88.0884,9118300.0],["2025-03-13",88.2242,88.8547,87.5647,87.7974,4396400.0],["2025-03-14",87.0312,87.6326,86.4977,87.1185,4569400.0],["2025-03-17",87.4774,88.6219,87.0506,87.9817,5642900.0],["2025-03-18",87.8265,88.0884,86.6917,86.7984,3621600.0],["2025-03-19",86.6917,87.8168,86.5074,87.7198,8242100.0],["2025-03-20",87.8265,88.0399,86.4589,87.5646,5571900.0],["2025-03-21",87.3998,88.6122,87.2834,87.5841,8950600.0],["2025-03-24",87.3707,88.6316,87.3707,88.166,4611200.0],["2025-03-25",88.2339,88.2436,86.3619,86.8954,5173000.0],["2025-03-26",87.1282,89.4948,86.9148,89.262,4700500.0],["2025-03-27",90.0768,90.4744,89.165,90.3871,2956500.0],["2025-03-28",91.0758,91.0758,89.4463,90.0283,2825800.0],["2025-03-31",90.455,91.4928,90.261,90.8818,6224600.0],["2025-04-01",91.4055,91.7741,90.3774,91.0758,4916200.0],["2025-04-02",91.1631,91.4056,89.8149,90.7363,4849100.0],["2025-04-03",92.3949,94.3153,91.9487,93.1126,5483400.0],["2025-04-04",94.034,94.7906,88.5734,88.9032,7434400.0],["2025-04-07",87.0506,88.4667,85.4017,86.5074,7820200.0],["2025-04-08",87.5841,87.8944,85.0817,85.9352,5677700.0],["2025-04-09",85.0914,88.9711,84.8489,87.5162,7407600.0],["2025-04-10",87.4289,89.9216,86.8275,89.0389,6465500.0],["2025-04-11",88.6898,91.6868,88.5346,91.1728,5664200.0],["2025-04-14",91.2116,92.4434,90.6781,92.1233,3658600.0],["2025-04-15",92.1233,92.7052,91.3765,91.4249,3874800.0],["2025-04-16",92.0554,92.1427,90.4065,90.6781,4120300.0],["2025-04-17",91.0878,93.6627,90.9805,93.1457,7029800.0],["2025-04-21",93.4383,93.8577,91.8388,92.3655,7691400.0],["2025-04-22",92.0729,93.6139,91.4779,93.4481,5233600.0],["2025-04-23",92.6581,92.6581,90.4245,91.5754,8497400.0],["2025-04-24",90.7854,91.156,89.6052,90.4148,11292300.0],["2025-04-25",93.136,93.4481,89.576,91.5949,9599000.0],["2025-04-28",91.3316,91.5949,88.5616,88.7177,7172700.0],["2025-04-29",88.4543,90.3367,87.6155,90.0539,5941100.0],["2025-04-30",90.8537,91.4291,89.1078,89.9173,5916200.0],["2025-05-01",88.9127,89.654,88.2007,88.4543,4115600.0],["2025-05-02",88.8249,89.3321,87.5375,88.2495,4715700.0],["2025-05-05",88.6982,88.8054,87.9764,88.5031,4084300.0],["2025-05-06",88.191,89.3126,87.7618,88.7567,3605600.0],["2025-05-07",88.4543,89.1663,87.8789,88.6396,4401100.0],["2025-05-08",88.4836,89.615,88.2788,88.5909,3550700.0],["2025-05-09",88.4251,88.7177,87.4985,87.596,3846300.0],["2025-05-12",86.7962,87.3424,85.4697,86.9425,6071500.0],["2025-05-13",86.7865,86.7865,84.7968,85.7136,5458100.0],["2025-05-14",85.5185,85.7233,84.9138,85.4112,3699300.0],["2025-05-15",85.8014,87.4692,85.8014,87.4204,4002900.0],["2025-05-16",87.7813,89.1078,87.3912,88.981,4650300.0],["2025-05-19",89.2444,89.5857,88.347,89.4784,3769900.0],["2025-05-20",89.4492,89.8881,89.1858,89.7223,3941800.0],["2025-05-21",89.0785,89.6735,88.7957,89.4101,4569200.0],["2025-05-22",88.8249,89.7125,88.2397,88.6591,5098600.0],["2025-05-23",89.6637,90.4538,88.4738,90.3075,6723700.0],["2025-05-27",90.327,91.2926,89.7905,90.1514,6055200.0],["2025-05-28",89.8783,91.117,89.3907,89.4979,5288800.0],["2025-05-29",89.0785,90.0441,88.8152,90.0246,4718600.0],["2025-05-30",90.4635,91.1755,89.9954,90.6488,6317300.0],["2025-06-02",89.9466,90.405,88.9517,89.6637,3152500.0],["2025-06-03",89.4492,89.4589,88.2007,88.386,4775900.0],["2025-06-04",88.4641,89.0395,87.7423,87.9764,3948400.0],["2025-06-05",88.0057,88.1324,87.2254,87.9276,5123500.0],["2025-06-06",88.0544,88.4738,87.7813,88.0154,4716500.0],["2025-06-09",87.5472,89.1175,87.4985,88.6299,5893000.0],["2025-06-10",88.9322,89.9661,88.6201,89.6735,4533200.0],["2025-06-11",89.5955,90.3465,89.2541,89.8393,5353800.0],["2025-06-12",89.9076,90.8732,89.6833,90.8439,4701700.0],["2025-06-13",90.5806,90.7561,87.8691,88.0349,5332000.0],["2025-06-16",88.4641,89.1663,87.8008,87.8886,5710500.0],["2025-06-17",88.0544,88.0544,86.3476,86.4451,5145900.0],["2025-06-18",86.5621,86.7377,85.4795,86.0159,5107000.0],["2025-06-20",85.8599,86.4939,85.5966,85.6161,9573100.0],["2025-06-23",85.7038,86.5231,85.2357,86.4841,5095600.0],["2025-06-24",86.2208,86.5621,85.2454,86.0062,4556400.0],["2025-06-25",85.2259,86.094,84.9236,85.6356,3571100.0],["2025-06-26",85.7038,86.172,85.2747,85.6258,5813600.0],["2025-06-27",85.7038,86.7084,85.577,86.5231,6946200.0],["2025-06-30",86.3573,89.0005,86.3183,88.6591,7782700.0],["2025-07-01",88.8542,90.1417,88.5811,89.771,6022800.0],["2025-07-02",89.5662,90.1514,89.1078,90.1222,5342200.0],["2025-07-03",90.5123,90.8244,89.6442,90.4928,3300900.0],["2025-07-07",90.4343,91.868,90.3758,91.0292,5794100.0],["2025-07-08",90.3855,90.8049,89.8588,89.8686,6099800.0],["2025-07-09",89.8783,90.249,88.8347,89.3224,6034200.0],["2025-07-10",89.0688,89.4004,88.3763,88.386,4531900.0],["2025-07-11",87.8398,88.0447,86.9035,87.3717,4372700.0],["2025-07-14",87.3229,87.3229,85.577,86.6597,3648400.0],["2025-07-15",86.6597,87.479,85.8989,85.9769,3788200.0],["2025-07-16",85.9087,86.3378,85.0211,85.499,4198000.0],["2025-07-17",85.499,86.1525,84.8065,85.0894,3788100.0],["2025-07-18",85.0697,85.8645,84.8735,85.2071,4973700.0],["2025-07-21",85.0109,85.5702,84.9422,85.0109,3523500.0],["2025-07-22",85.2758,87.0616,85.0697,87.0321,5047500.0],["2025-07-23",87.1891,87.1989,86.5219,87.1204,3520300.0],["2025-07-24",87.1891,87.4835,86.5808,86.7868,2503800.0],["2025-07-25",86.728,87.1401,85.8449,86.2766,3186100.0],["2025-07-28",86.1491,86.2276,84.746,84.8441,4823700.0],["2025-07-29",85.2464,86.3649,84.8343,85.2267,4382400.0],["2025-07-30",85.4426,85.8056,83.961,84.1867,4638800.0],["2025-07-31",83.9217,84.0395,81.9593,82.2733,9561000.0],["2025-08-01",82.4401,84.6086,81.1449,81.9397,9606700.0],["2025-08-04",81.822,82.4205,80.8506,81.7925,5536400.0],["2025-08-05",81.4491,82.3028,81.3314,81.4982,6373300.0],["2025-08-06",81.5963,83.3134,81.0272,83.019,5537000.0],["2025-08-07",82.9896,83.3919,82.5383,83.1172,4000400.0],["2025-08-08",82.8719,83.5391,82.7345,83.0975,4133900.0],["2025-08-11",83.1466,83.4213,82.5775,82.862,3515600.0],["2025-08-12",82.9602,83.4017,82.5971,83.3723,5333800.0],["2025-08-13",83.5685,85.3739,83.5096,84.7165,3534400.0],["2025-08-14",84.0395,84.167,82.8719,83.0583,3497200.0],["2025-08-15",83.4115,83.7157,82.9798,83.4704,4150400.0],["2025-08-18",83.647,83.7255,82.6658,82.6756,3906600.0],["2025-08-19",82.8817,84.4516,82.8424,84.2357,4548200.0],["2025-08-20",84.5693,86.2962,83.8531,84.432,5944100.0],["2025-08-21",83.9806,84.6773,83.6961,84.6576,4925100.0],["2025-08-22",84.9422,85.6879,83.7157,84.324,4087400.0],["2025-08-25",84.2063,84.3829,82.4205,82.4794,4481900.0],["2025-08-26",82.4205,83.2447,82.2733,82.5579,6163100.0],["2025-08-27",82.5677,82.8719,82.1948,82.862,4196700.0],["2025-08-28",82.6952,83.0877,81.6552,81.8514,5321500.0],["2025-08-29",82.0575,82.7149,81.6552,82.4892,3934700.0],["2025-09-02",82.5971,82.9994,82.0084,82.8032,5288500.0],["2025-09-03",82.9307,83.1564,81.0959,82.2341,5048000.0],["2025-09-04",82.5186,82.5186,81.4589,82.0967,6202400.0],["2025-09-05",81.9005,84.1474,81.5571,83.5293,6165400.0],["2025-09-08",83.3232,83.4802,82.3911,82.6069,3975800.0],["2025-09-09",82.4892,83.0975,82.2243,82.6953,3585200.0],["2025-09-10",82.136,82.5088,80.7427,81.6356,4406000.0],["2025-09-11",81.8122,82.7149,81.6846,82.4794,3362300.0],["2025-09-12",82.1752,82.9504,81.7042,81.7141,3169100.0],["2025-09-15",81.6454,82.1654,80.0656,80.5857,6605800.0],["2025-09-16",80.8015,81.0272,79.8792,79.9479,6555300.0],["2025-09-17",80.2521,81.4099,79.9773,80.674,3951900.0],["2025-09-18",79.7811,80.5759,79.4867,79.997,3719200.0],["2025-09-19",80.1932,80.409,79.5063,79.6437,14727600.0],["2025-09-22",79.7713,79.8596,77.7991,77.8678,5864000.0],["2025-09-23",78.0051,78.7116,77.279,78.6429,5400400.0],["2025-09-24",78.3289,79.8498,78.27,79.6045,6406300.0],["2025-09-25",79.732,79.9773,77.7991,78.2014,6060000.0],["2025-09-26",78.2995,78.4565,77.6911,78.0934,4263400.0],["2025-09-29",78.1131,79.055,77.5538,78.8882,4714000.0],["2025-09-30",78.7705,78.9765,78.1032,78.4369,6643900.0],["2025-10-01",78.741,78.8882,77.3772,77.5243,7014300.0],["2025-10-02",77.122,77.8187,76.7099,76.8375,5667200.0],["2025-10-03",76.8571,77.387,76.445,76.5333,6725800.0],["2025-10-06",76.5333,76.9454,75.8661,75.9937,7520900.0],["2025-10-07",76.0918,77.9757,75.6404,77.6225,7362700.0],["2025-10-08",77.4557,77.9364,76.3665,76.5333,5928500.0],["2025-10-09",76.5333,77.0337,76.1899,76.3469,6468300.0],["2025-10-10",76.5726,77.2888,76.3469,76.4941,5100900.0],["2025-10-13",75.9937,76.4352,75.2381,75.5325,5758000.0],["2025-10-14",75.6797,76.9945,75.4638,76.9258,5515100.0],["2025-10-15",76.1997,76.8277,76.0133,76.1703,5321200.0],["2025-10-16",76.2586,77.0632,76.1408,76.6118,7215300.0],["2025-10-17",77.0563,78.3108,76.7995,78.1528,5949700.0],["2025-10-20",78.2614,78.3799,77.728,77.7873,4087500.0],["2025-10-21",77.8564,78.0836,77.2638,77.6589,4447200.0],["2025-10-22",77.6786,79.4467,77.5403,78.8837,6773600.0],["2025-10-23",78.7751,78.8343,76.9872,77.4811,6198600.0],["2025-10-24",78.2417,78.5281,76.9279,77.0465,4247500.0],["2025-10-27",76.918,77.1057,76.434,76.8785,8337400.0],["2025-10-28",76.5229,76.839,75.8315,76.197,6814500.0],["2025-10-29",75.7623,75.8315,74.4585,74.8042,8658100.0],["2025-10-30",75.0215,75.8315,74.9129,75.5747,8657900.0],["2025-10-31",74.6264,76.2167,73.7078,76.1081,17696500.0],["2025-11-03",75.6339,75.8611,73.6386,74.0634,10824100.0],["2025-11-04",74.8734,75.6537,74.0831,75.6142,8928100.0],["2025-11-05",75.8216,76.197,75.0808,75.9698,7515000.0],["2025-11-06",75.6636,76.681,75.5154,76.3254,6823200.0],["2025-11-07",76.8983,78.0243,76.1476,77.7972,8565900.0],["2025-11-10",77.4317,78.0243,77.086,77.5107,6801100.0],["2025-11-11",77.8268,78.696,76.9674,78.4985,8253200.0],["2025-11-12",78.459,78.7652,77.57,77.5996,5936600.0],["2025-11-13",77.6687,78.3799,77.5206,77.8268,6161100.0],["2025-11-14",77.9058,78.7059,76.918,77.0958,6950900.0],["2025-11-17",77.323,78.4096,77.0464,77.8465,6463200.0],["2025-11-18",78.2515,78.6763,77.5798,78.3602,5844000.0],["2025-11-19",78.2812,78.3898,77.3724,77.5107,3832000.0],["2025-11-20",77.1255,78.2417,76.681,77.8959,5984600.0],["2025-11-21",78.4195,80.3555,78.133,79.9406,7633100.0],["2025-11-24",79.9209,80.1085,78.1429,78.212,7111300.0],["2025-11-25",78.8047,79.0911,78.2417,78.8442,6097700.0],["2025-11-26",78.5084,79.3183,78.3404,79.0615,4049300.0],["2025-11-28",79.022,79.4566,78.9331,79.4072,2568000.0],["2025-12-01",79.3183,79.7036,78.6368,78.9627,6578100.0],["2025-12-02",78.4886,78.4886,76.9082,77.8564,9270100.0],["2025-12-03",78.0342,78.696,77.165,77.244,5536800.0],["2025-12-04",77.2539,77.5403,76.602,76.6513,5760200.0],["2025-12-05",76.5229,77.2539,76.2957,77.1156,5649600.0],["2025-12-08",76.3451,76.602,75.0907,75.1796,6394700.0],["2025-12-09",76.0093,77.5601,75.6636,76.0389,6254300.0],["2025-12-10",76.2661,77.3329,75.8414,76.8094,9298400.0],["2025-12-11",76.8884,77.5403,76.1278,76.3056,7265500.0],["2025-12-12",76.7205,77.5206,76.2068,77.3823,5253700.0],["2025-12-15",77.5305,78.5973,77.2934,78.459,4667100.0],["2025-12-16",78.9726,79.022,77.975,77.9848,5358200.0],["2025-12-17",78.0342,79.1504,78.0243,78.7553,5053700.0],["2025-12-18",78.4392,78.5973,76.5526,76.7798,9910900.0],["2025-12-19",77.0958,77.7379,76.8489,77.402,11417700.0],["2025-12-22",76.9477,78.1034,76.8193,78.0737,5237900.0],["2025-12-23",77.9453,79.0714,77.8663,78.9529,5919300.0],["2025-12-24",78.7948,79.4171,78.7257,79.2689,1879800.0],["2025-12-26",79.1899,79.3677,78.5775,78.7553,2935000.0],["2025-12-29",78.7158,79.1208,78.4689,78.7158,3255700.0],["2025-12-30",78.6071,78.9133,78.2713,78.538,2521200.0],["2025-12-31",78.3306,78.7059,78.0243,78.054,2635300.0],["2026-01-02",77.9651,77.9947,76.5328,76.7402,3888200.0],["2026-01-05",75.9797,76.2859,75.0314,75.9895,7668600.0],["2026-01-06",75.8018,76.3649,75.5747,76.2562,8387800.0],["2026-01-07",76.9378,77.3823,76.0686,76.1476,8683900.0],["2026-01-08",76.839,80.3654,76.6118,79.8814,10125300.0],["2026-01-09",79.8715,80.5037,78.8738,80.4839,6178100.0],["2026-01-12",80.9975,81.1556,79.8517,80.9284,6733500.0],["2026-01-13",81.3531,82.2125,80.5037,81.9458,8414400.0],["2026-01-14",82.0841,84.0498,82.015,83.5164,9949900.0],["2026-01-15",83.2003,83.5164,82.2718,83.3089,5403000.0],["2026-01-16",83.0324,83.6645,82.5286,83.4867,6949600.0],["2026-01-20",83.1114,84.7906,82.5385,84.3955,9850700.0],["2026-01-21",84.1669,84.6241,83.3023,84.2067,6621100.0],["2026-01-22",84.316,85.4191,83.9781,85.28,9156600.0],["2026-01-23",85.6179,86.2937,85.1409,86.1248,5345200.0],["2026-01-26",86.1347,86.3533,84.6539,84.6738,7112400.0],["2026-01-27",84.5247,85.449,83.998,85.2303,4992100.0],["2026-01-28",84.8924,85.608,84.1769,84.475,5052300.0],["2026-01-29",85.0017,85.439,84.2564,84.7135,7946100.0],["2026-01-30",88.1521,90.1497,87.1583,89.7323,13920100.0],["2026-02-02",89.9907,92.1076,89.5336,91.3224,11456700.0],["2026-02-03",90.4181,92.7635,90.4181,92.5747,8905500.0],["2026-02-04",92.8231,94.6319,92.8231,93.7871,10097400.0],["2026-02-05",94.4232,94.9002,92.674,94.294,8788500.0],["2026-02-06",93.8666,95.0592,93.3101,93.8269,5789500.0],["2026-02-09",93.4194,93.8666,92.7933,93.5784,5679800.0],["2026-02-10",93.479,94.3437,92.9225,93.3499,5457400.0],["2026-02-11",92.7436,94.9698,92.5747,94.7213,6534900.0],["2026-02-12",94.8207,97.5239,94.8207,95.576,6723900.0],["2026-02-13",95.4568,96.699,94.8108,96.0729,5326300.0],["2026-02-17",96.3711,97.027,94.7014,95.0592,8164300.0],["2026-02-18",94.7015,95.3375,94.4132,94.9897,5617000.0],["2026-02-19",95.1984,95.4866,93.0517,93.3995,6599500.0],["2026-02-20",93.7176,94.5226,92.8132,94.5027,6561000.0],["2026-02-23",94.4132,97.0171,94.3437,96.5003,5635900.0],["2026-02-24",96.699,97.5935,95.8046,97.504,5419700.0],["2026-02-25",96.8978,97.4643,95.5164,96.0729,5653600.0],["2026-02-26",96.5599,96.9475,95.9437,96.9475,5800200.0],["2026-02-27",96.8183,98.7165,96.8183,98.5277,6096300.0],["2026-03-02",97.9512,98.2096,96.1822,96.699,6273700.0],["2026-03-03",95.9537,96.4009,93.9859,94.9201,7507200.0],["2026-03-04",95.0294,95.4269,94.4629,94.6915,5796400.0],["2026-03-05",94.3238,94.3834,91.9088,92.0976,6777000.0],["2026-03-06",91.5808,93.0219,90.8554,92.9821,6785000.0],["2026-03-09",92.1175,93.0418,91.4417,92.4256,7808700.0],["2026-03-10",91.8492,92.9026,90.915,91.9187,5869200.0],["2026-03-11",91.3125,91.551,88.6689,89.0565,7661700.0],["2026-03-12",88.5795,89.2553,87.3472,87.4068,7912800.0],["2026-03-13",88.5397,88.7484,87.4068,88.2913,5707600.0],["2026-03-16",89.0565,90.1497,88.6491,89.7423,5433200.0],["2026-03-17",90.0901,90.915,89.1062,89.3845,5236800.0],["2026-03-18",88.2615,88.4105,86.9198,86.9794,6304800.0],["2026-03-19",86.8403,87.1981,84.9322,84.9719,7620900.0],["2026-03-20",85.4986,85.6179,83.5508,84.5943,12313700.0],["2026-03-23",85.916,86.0651,84.3657,84.6241,7341900.0],["2026-03-24",84.0576,85.2601,83.829,84.0079,5472100.0],["2026-03-25",84.7235,84.9819,83.4315,84.962,6003800.0],["2026-03-26",85.0912,85.6875,83.5011,83.6203,4889800.0],["2026-03-27",83.7495,85.0017,83.4116,83.7694,6808300.0],["2026-03-30",84.9918,86.1347,83.8887,85.2005,10043800.0],["2026-03-31",85.2005,85.5185,82.9843,84.7036,6771600.0],["2026-04-01",84.2663,85.4191,84.0675,84.8825,5237200.0],["2026-04-02",84.6937,84.9421,83.9085,84.6141,5588800.0],["2026-04-06",84.6539,84.9322,83.8588,84.0079,3513400.0],["2026-04-07",84.0079,84.2365,82.5569,82.6166,6023900.0],["2026-04-08",83.2327,85.0812,83.193,85.0216,5845400.0],["2026-04-09",84.1967,85.8664,83.9383,85.5086,4699800.0],["2026-04-10",85.4191,85.6875,83.6998,83.8191,3738200.0],["2026-04-13",83.5806,83.7694,82.5172,83.4613,4704600.0],["2026-04-14",82.8253,84.0874,82.7656,83.6402,7860300.0],["2026-04-15",83.4812,83.839,82.0898,82.9743,5064000.0],["2026-04-16",82.7458,83.7893,82.6464,83.1035,4323600.0],["2026-04-17",83.183,85.767,83.1532,85.28,6406300.0],["2026-04-20",84.62,84.75,83.02,83.53,5106900.0],["2026-04-21",84.12,84.15,81.79,81.81,5367100.0],["2026-04-22",82.19,82.71,81.82,82.35,4342800.0],["2026-04-23",82.7,84.13,82.41,83.72,5358800.0],["2026-04-24",84.56,85.09,84.16,84.65,5604000.0],["2026-04-27",84.26,85.3,83.86,84.17,4414200.0],["2026-04-28",85.26,86.33,84.65,85.67,5568800.0],["2026-04-29",85.14,85.49,84.12,84.49,4280500.0],["2026-04-30",84.86,85.79,84.66,85.36,7495400.0],["2026-05-01",88.17,89.34,86.7,87.26,8932900.0],["2026-05-04",85.91,86.4,84.81,85.37,4628000.0],["2026-05-05",85.36,87.33,84.08,86.33,5109500.0],["2026-05-06",87.49,89.07,87.24,88.16,5768000.0],["2026-05-07",88.18,88.18,86.63,87.36,5012800.0],["2026-05-08",87.67,88.57,87.21,87.55,4435400.0],["2026-05-11",87.39,87.39,85.97,86.74,4398400.0],["2026-05-12",87.13,88.82,86.81,87.44,4995100.0],["2026-05-13",86.92,87.96,86.31,87.87,5590700.0],["2026-05-14",88.1,89.49,88.0,88.84,5607800.0],["2026-05-15",89.72,89.83,88.11,88.13,4862400.0],["2026-05-18",88.41,90.73,88.37,89.92,4650000.0],["2026-05-19",89.69,90.85,89.21,90.02,5664400.0],["2026-05-20",89.91,90.85,89.26,90.35,7058000.0],["2026-05-21",90.05,90.67,88.37,90.44,4645500.0],["2026-05-22",90.72,91.52,90.54,90.61,3771900.0],["2026-05-26",90.57,91.21,89.46,89.85,5811800.0],["2026-05-27",90.0,92.23,89.83,91.29,3768500.0],["2026-05-28",91.67,92.29,90.89,91.66,3790300.0],["2026-05-29",91.21,91.47,89.44,90.13,6671500.0],["2026-06-01",89.83,89.83,87.25,88.43,6343900.0],["2026-06-02",88.48,89.03,87.8,88.27,4153300.0],["2026-06-03",87.42,87.96,84.61,84.87,7489400.0],["2026-06-04",86.49,87.15,84.3,85.1,5636300.0],["2026-06-05",85.97,89.59,85.7,88.58,5961600.0],["2026-06-08",86.99,87.47,85.98,86.07,5598700.0],["2026-06-09",85.35,89.09,85.1,87.8,5486700.0],["2026-06-10",88.6,89.99,88.21,89.95,5666600.0],["2026-06-11",90.16,90.6,89.26,89.39,4054000.0],["2026-06-12",89.44,90.07,88.58,89.45,3719000.0],["2026-06-15",89.29,90.83,89.29,90.58,5627100.0],["2026-06-16",91.05,91.81,90.18,90.66,6036200.0],["2026-06-17",91.94,92.1,90.18,90.58,5500600.0],["2026-06-18",90.88,91.34,89.44,89.48,11201300.0],["2026-06-22",89.89,90.81,88.66,88.67,6009800.0],["2026-06-23",89.84,91.71,89.84,91.43,6377500.0],["2026-06-24",92.62,93.08,91.53,91.88,4643200.0],["2026-06-25",91.16,92.7,90.67,91.06,4130000.0],["2026-06-26",92.12,92.32,90.56,92.07,8777200.0],["2026-06-29",91.95,92.61,91.17,92.4,4800100.0],["2026-06-30",91.6,92.23,90.88,91.68,3748100.0],["2026-07-01",91.74,92.83,91.52,92.76,4040600.0],["2026-07-02",93.65,95.42,93.24,95.13,4170900.0],["2026-07-06",94.69,95,92.16,93.39,5177226.418355],["2026-07-07",95.23,96.01,94.02,95.03,4230946.713127],["2026-07-08",93.95,93.96,92.64,93.04,4178463.375599],["2026-07-09",92.39,92.735,90.73,91.01,6109410.136895],["2026-07-10",91.32,92.72,91.32,92.24,4257121.489355],["2026-07-13",93.15,93.945,92.305,93.21,3906165.476849],["2026-07-14",92.95,93.06,91.015,91.03,3769728.85189],["2026-07-15",90.23,92.01,89.5918,91.47,3474602.603535],["2026-07-16",92.74,94.3,92.4,94.07,3517365.17453],["2026-07-17",94.68,95.93,92.59,92.98,4183907.93506],["2026-07-20",92.09,92.23,91.2,91.93,5180571.181438],["2026-07-21",91.1,91.63,89.75,90.5,3772216.879366],["2026-07-22",91.35,92.25,90.99,91.63,4442591.778631],["2026-07-23",89.99,90.39,89.25,90.08,5166446.881735],["2026-07-24",90,91.105,89.875,90.75,3192245.097483],["2026-07-27",91.25,92.81,90.84,91.98,3771768.43854],["2026-07-28",94.11,95.46,92.7,92.73,5088397.760239],["2026-07-29",90.94,93.82,89.91,93.49,5864416.298739],["2026-07-30",92.62,92.89,90.73,91.6,4678789.470262],["2026-07-31",90.85,91.68,89.6,91.3,6659819.586941],["2026-08-03",92.39,93.64,89.36,89.88,5731684.726838],["2026-08-04",89.17,92.74,89.17,92.53,6830928.218741],["2026-08-05",91.94,93.565,91.2334,93.28,6365874.429161],["2026-08-06",94.05,94.152,92.145,93,4682455.792905],["2026-08-07",92.18,93.56,91.7025,93.27,3738701.008183],["2026-08-10",92.5,93.29,92.21,93.08,775205.908513],["2026-08-11",92.68,93.415,92.0601,92.31,3067855.670612],["2026-08-12",91.32,93.06,91.3,92.32,3416885.521306],["2026-08-13",93.15,93.88,92.42,92.93,2549086.450333],["2026-08-14",92.71,93.275,91.73,91.95,3179721.563531]]}