{"t":"CSX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-11-03",0.125,0.125,0.122,0.125,4460400.0],["1980-11-05",0.1261,0.1342,0.1261,0.1261,8208000.0],["1980-11-06",0.1261,0.1261,0.122,0.1235,2613600.0],["1980-11-07",0.1231,0.1231,0.1216,0.1228,1987200.0],["1980-11-10",0.1228,0.1239,0.1228,0.1231,3261600.0],["1980-11-11",0.1239,0.129,0.1239,0.1272,6663600.0],["1980-11-12",0.1279,0.1331,0.1279,0.1316,8607600.0],["1980-11-13",0.1324,0.135,0.1324,0.135,6080400.0],["1980-11-14",0.135,0.1364,0.1331,0.1346,6264000.0],["1980-11-17",0.1335,0.1335,0.1327,0.1335,7797600.0],["1980-11-18",0.1335,0.1372,0.1331,0.1357,8704800.0],["1980-11-19",0.1357,0.1375,0.1353,0.1357,17442000.0],["1980-11-20",0.1357,0.1361,0.1331,0.1335,4428000.0],["1980-11-21",0.1335,0.1346,0.1335,0.1346,15076800.0],["1980-11-24",0.1346,0.1346,0.1324,0.1342,10303200.0],["1980-11-25",0.1342,0.135,0.1331,0.1346,7128000.0],["1980-11-26",0.1346,0.1346,0.1335,0.1339,8812800.0],["1980-11-28",0.1342,0.1346,0.1342,0.1346,4633200.0],["1980-12-01",0.1346,0.1346,0.1324,0.1335,12592800.0],["1980-12-02",0.1331,0.1331,0.1305,0.1316,6534000.0],["1980-12-03",0.1316,0.1331,0.1302,0.1327,6166800.0],["1980-12-04",0.1327,0.1346,0.1327,0.1342,8143200.0],["1980-12-05",0.1335,0.1335,0.1309,0.1316,7808400.0],["1980-12-08",0.1309,0.1309,0.1265,0.129,8748000.0],["1980-12-09",0.129,0.1302,0.1272,0.1298,7365600.0],["1980-12-10",0.1298,0.1324,0.1298,0.1298,9925200.0],["1980-12-11",0.1279,0.1279,0.1235,0.1246,9774000.0],["1980-12-12",0.1246,0.1279,0.1242,0.1272,5778000.0],["1980-12-15",0.1287,0.1302,0.1287,0.1302,11383200.0],["1980-12-16",0.1302,0.1302,0.1272,0.1283,61732800.0],["1980-12-17",0.1283,0.1302,0.1276,0.1298,5929200.0],["1980-12-18",0.1302,0.1342,0.1302,0.1324,8964000.0],["1980-12-19",0.1324,0.1339,0.132,0.1327,2062800.0],["1980-12-22",0.1339,0.1361,0.1339,0.1357,5032800.0],["1980-12-23",0.1361,0.139,0.1361,0.1387,7657200.0],["1980-12-24",0.1387,0.1438,0.1383,0.1431,7808400.0],["1980-12-26",0.1431,0.1461,0.1412,0.1435,3596400.0],["1980-12-29",0.1435,0.1453,0.1401,0.1401,5659200.0],["1980-12-30",0.1401,0.1405,0.1379,0.1405,2667600.0],["1980-12-31",0.1405,0.1412,0.1394,0.1412,4752000.0],["1981-01-02",0.1412,0.1431,0.1409,0.1416,3261600.0],["1981-01-05",0.1416,0.1446,0.1405,0.1442,6717600.0],["1981-01-06",0.1442,0.1472,0.1442,0.1449,12387600.0],["1981-01-07",0.1449,0.1449,0.1331,0.142,24094800.0],["1981-01-08",0.142,0.1442,0.1401,0.1401,15411600.0],["1981-01-09",0.1401,0.1424,0.1375,0.1383,17280000.0],["1981-01-12",0.1387,0.1412,0.1387,0.1394,19839600.0],["1981-01-13",0.139,0.139,0.1372,0.1383,14245200.0],["1981-01-14",0.1383,0.1394,0.1379,0.1379,8294400.0],["1981-01-15",0.1383,0.1398,0.1383,0.1398,4903200.0],["1981-01-16",0.1409,0.1438,0.1409,0.1431,8985600.0],["1981-01-19",0.1449,0.1475,0.1449,0.1472,10864800.0],["1981-01-20",0.1472,0.1523,0.1468,0.1475,12117600.0],["1981-01-21",0.1475,0.1486,0.1453,0.1483,12636000.0],["1981-01-22",0.1483,0.1486,0.1461,0.1472,4557600.0],["1981-01-23",0.1472,0.149,0.1461,0.1468,7689600.0],["1981-01-26",0.1461,0.1461,0.1449,0.1449,5983200.0],["1981-01-27",0.1449,0.1486,0.1449,0.1486,5562000.0],["1981-01-28",0.1486,0.1516,0.1483,0.1509,5421600.0],["1981-01-29",0.1509,0.152,0.1498,0.1516,5313600.0],["1981-01-30",0.1523,0.1568,0.1523,0.1553,17226000.0],["1981-02-02",0.1546,0.1546,0.1494,0.1509,10897200.0],["1981-02-03",0.1509,0.152,0.1501,0.152,13478400.0],["1981-02-04",0.152,0.1549,0.1512,0.1538,22474800.0],["1981-02-05",0.1538,0.1542,0.1523,0.1523,12560400.0],["1981-02-06",0.1523,0.1557,0.152,0.1531,29484000.0],["1981-02-09",0.1531,0.1531,0.1468,0.1472,5691600.0],["1981-02-10",0.1472,0.1483,0.1457,0.1472,8434800.0],["1981-02-11",0.1472,0.1475,0.1427,0.1438,6652800.0],["1981-02-12",0.142,0.142,0.1353,0.1361,9860400.0],["1981-02-13",0.1361,0.1379,0.1316,0.1342,9212400.0],["1981-02-17",0.1361,0.1403,0.1358,0.1395,12042000.0],["1981-02-18",0.141,0.144,0.141,0.144,6620400.0],["1981-02-19",0.144,0.1448,0.141,0.1414,6771600.0],["1981-02-20",0.1414,0.1425,0.1373,0.138,4849200.0],["1981-02-23",0.138,0.1418,0.1361,0.1403,5162400.0],["1981-02-24",0.1421,0.1451,0.1421,0.1433,11232000.0],["1981-02-25",0.1433,0.144,0.1403,0.141,6739200.0],["1981-02-26",0.1421,0.1448,0.1421,0.1425,5562000.0],["1981-02-27",0.1425,0.1448,0.1395,0.1414,9050400.0],["1981-03-02",0.141,0.141,0.1376,0.1399,6836400.0],["1981-03-03",0.1403,0.1425,0.1403,0.1406,8218800.0],["1981-03-04",0.141,0.1433,0.141,0.141,3952800.0],["1981-03-05",0.141,0.1418,0.1399,0.1403,3164400.0],["1981-03-06",0.1403,0.141,0.1388,0.1388,1360800.0],["1981-03-09",0.1388,0.1391,0.1384,0.1384,3715200.0],["1981-03-10",0.1384,0.1395,0.1384,0.1388,7657200.0],["1981-03-11",0.1388,0.1395,0.1358,0.1373,6933600.0],["1981-03-12",0.1418,0.1478,0.1418,0.147,15454800.0],["1981-03-13",0.1496,0.1511,0.1496,0.15,15973200.0],["1981-03-16",0.15,0.1538,0.1496,0.1534,5346000.0],["1981-03-17",0.1534,0.1545,0.1519,0.153,7624800.0],["1981-03-18",0.1523,0.1523,0.1485,0.1523,6966000.0],["1981-03-19",0.1519,0.1519,0.1493,0.1496,9730800.0],["1981-03-20",0.1496,0.153,0.1496,0.1523,9309600.0],["1981-03-23",0.153,0.1553,0.153,0.1541,16642800.0],["1981-03-24",0.1545,0.1564,0.1545,0.1556,17539200.0],["1981-03-25",0.1556,0.1613,0.1549,0.1613,20692800.0],["1981-03-26",0.1616,0.165,0.1616,0.1628,13597200.0],["1981-03-27",0.1628,0.165,0.1605,0.1605,10065600.0],["1981-03-30",0.1605,0.1661,0.1586,0.1635,8683200.0],["1981-03-31",0.1635,0.1669,0.1628,0.1665,6890400.0],["1981-04-01",0.1635,0.1635,0.1605,0.1613,25790400.0],["1981-04-02",0.1575,0.1575,0.1545,0.1571,25898400.0],["1981-04-03",0.1568,0.1568,0.1556,0.1564,12484800.0],["1981-04-06",0.1545,0.1545,0.1519,0.1526,6480000.0],["1981-04-07",0.153,0.1556,0.153,0.1556,6134400.0],["1981-04-08",0.1556,0.162,0.1553,0.162,8877600.0],["1981-04-09",0.162,0.1628,0.1605,0.1628,6922800.0],["1981-04-10",0.1628,0.1635,0.1616,0.1616,6642000.0],["1981-04-13",0.1613,0.1613,0.1579,0.159,2775600.0],["1981-04-14",0.159,0.1605,0.1586,0.1594,4546800.0],["1981-04-15",0.1594,0.1628,0.1583,0.1628,3423600.0],["1981-04-16",0.1628,0.1646,0.1605,0.1616,5572800.0],["1981-04-20",0.1616,0.1616,0.1594,0.1594,4406400.0],["1981-04-21",0.1594,0.1601,0.156,0.156,13413600.0],["1981-04-22",0.156,0.1568,0.1553,0.1564,3542400.0],["1981-04-23",0.1568,0.1605,0.1568,0.159,6663600.0],["1981-04-24",0.159,0.1613,0.159,0.1613,5551200.0],["1981-04-27",0.1605,0.1605,0.159,0.159,4428000.0],["1981-04-28",0.159,0.1598,0.1586,0.159,3801600.0],["1981-04-29",0.1583,0.1583,0.156,0.156,7549200.0],["1981-04-30",0.1556,0.1556,0.1515,0.1515,15390000.0],["1981-05-01",0.1515,0.1523,0.1474,0.15,9709200.0],["1981-05-04",0.1496,0.1496,0.1444,0.1489,4719600.0],["1981-05-05",0.1485,0.1485,0.1448,0.1485,9676800.0],["1981-05-06",0.1493,0.1523,0.1493,0.1511,8748000.0],["1981-05-07",0.1511,0.1541,0.1508,0.1541,2937600.0],["1981-05-08",0.1553,0.1568,0.1553,0.1564,3034800.0],["1981-05-11",0.1556,0.1556,0.1489,0.1515,20541600.0],["1981-05-12",0.1515,0.1526,0.1508,0.1526,9687600.0],["1981-05-13",0.1526,0.1538,0.1511,0.1523,7970400.0],["1981-05-14",0.1523,0.1526,0.1515,0.1523,7884000.0],["1981-05-15",0.1523,0.1538,0.1523,0.1526,4849200.0],["1981-05-18",0.1546,0.1557,0.1519,0.1557,3207600.0],["1981-05-19",0.1557,0.1557,0.1527,0.1534,5054400.0],["1981-05-20",0.1534,0.1546,0.1531,0.1542,2030400.0],["1981-05-21",0.1542,0.1546,0.1531,0.1546,8056800.0],["1981-05-22",0.1546,0.1565,0.1542,0.155,2635200.0],["1981-05-26",0.155,0.158,0.155,0.158,2030400.0],["1981-05-27",0.158,0.1599,0.1572,0.1599,2289600.0],["1981-05-28",0.161,0.1633,0.161,0.1618,18068400.0],["1981-05-29",0.1618,0.1633,0.1603,0.1629,6652800.0],["1981-06-01",0.1641,0.1656,0.1641,0.1648,7786800.0],["1981-06-02",0.1645,0.1645,0.1618,0.1622,2473200.0],["1981-06-03",0.1603,0.1603,0.155,0.1572,13078800.0],["1981-06-04",0.1572,0.1595,0.1565,0.1588,3164400.0],["1981-06-05",0.1588,0.1607,0.1584,0.1599,4104000.0],["1981-06-08",0.1614,0.166,0.1614,0.1648,16524000.0],["1981-06-09",0.1656,0.1667,0.1656,0.1656,15498000.0],["1981-06-10",0.1656,0.1664,0.1656,0.166,7344000.0],["1981-06-11",0.166,0.169,0.1656,0.169,7905600.0],["1981-06-12",0.169,0.1713,0.1683,0.1705,17193600.0],["1981-06-15",0.1705,0.1713,0.1671,0.1675,4093200.0],["1981-06-16",0.1675,0.1694,0.1675,0.1675,7948800.0],["1981-06-17",0.1675,0.1686,0.166,0.1675,5626800.0],["1981-06-18",0.1679,0.169,0.1679,0.1686,3304800.0],["1981-06-19",0.1686,0.1694,0.1679,0.1679,6242400.0],["1981-06-22",0.1679,0.1686,0.1667,0.1671,7182000.0],["1981-06-23",0.1671,0.1686,0.1664,0.1686,8100000.0],["1981-06-24",0.1686,0.1694,0.1675,0.1675,12247200.0],["1981-06-25",0.1675,0.1686,0.1671,0.1679,2786400.0],["1981-06-26",0.1679,0.1683,0.1679,0.1679,1123200.0],["1981-06-29",0.1679,0.1683,0.166,0.166,2624400.0],["1981-06-30",0.166,0.1686,0.166,0.1675,3369600.0],["1981-07-01",0.1675,0.1679,0.1664,0.1679,10022400.0],["1981-07-02",0.1679,0.1679,0.1648,0.1652,6922800.0],["1981-07-06",0.1626,0.1626,0.1572,0.158,5832000.0],["1981-07-07",0.158,0.1588,0.1546,0.1569,10162800.0],["1981-07-08",0.1569,0.1588,0.1569,0.158,6307200.0],["1981-07-09",0.158,0.1652,0.1576,0.161,14547600.0],["1981-07-10",0.1622,0.1641,0.1622,0.1633,4212000.0],["1981-07-13",0.1633,0.1637,0.1626,0.1626,1782000.0],["1981-07-14",0.1626,0.1629,0.1603,0.1603,3024000.0],["1981-07-15",0.1603,0.1626,0.1591,0.1618,7700400.0],["1981-07-16",0.1618,0.1637,0.1618,0.1637,3045600.0],["1981-07-17",0.1637,0.1637,0.1629,0.1629,2332800.0],["1981-07-20",0.1626,0.1626,0.1599,0.1607,2808000.0],["1981-07-21",0.1607,0.161,0.1588,0.1603,4773600.0],["1981-07-22",0.1603,0.1622,0.1595,0.1595,4136400.0],["1981-07-23",0.1595,0.1595,0.1546,0.155,16297200.0],["1981-07-24",0.155,0.1572,0.155,0.1565,2440800.0],["1981-07-27",0.1572,0.1595,0.1572,0.1591,2138400.0],["1981-07-28",0.1591,0.1607,0.1588,0.1599,1706400.0],["1981-07-29",0.1599,0.1607,0.1572,0.1588,4870800.0],["1981-07-30",0.1588,0.1595,0.158,0.1595,9687600.0],["1981-07-31",0.1595,0.1599,0.1588,0.1588,3736800.0],["1981-08-03",0.158,0.158,0.155,0.155,2268000.0],["1981-08-04",0.155,0.155,0.1531,0.1534,17107200.0],["1981-08-05",0.1534,0.155,0.1534,0.1542,7430400.0],["1981-08-06",0.1542,0.1546,0.1531,0.1538,4525200.0],["1981-08-07",0.1538,0.1542,0.1531,0.1531,1825200.0],["1981-08-10",0.1531,0.1534,0.1504,0.1512,7030800.0],["1981-08-11",0.1512,0.1519,0.147,0.147,26859600.0],["1981-08-12",0.1478,0.1512,0.1478,0.1489,7830000.0],["1981-08-13",0.1489,0.1512,0.1489,0.1508,6685200.0],["1981-08-14",0.1512,0.1531,0.1512,0.1523,3369600.0],["1981-08-17",0.1515,0.1515,0.1489,0.1489,6901200.0],["1981-08-18",0.1511,0.1519,0.1488,0.1495,3520800.0],["1981-08-19",0.1495,0.1542,0.1492,0.1534,4028400.0],["1981-08-20",0.1534,0.1538,0.1522,0.153,5907600.0],["1981-08-21",0.153,0.1534,0.1495,0.1495,4568400.0],["1981-08-24",0.1495,0.1495,0.1441,0.1449,5356800.0],["1981-08-25",0.1449,0.1457,0.1422,0.1453,8532000.0],["1981-08-26",0.1453,0.1476,0.1453,0.1476,5972400.0],["1981-08-27",0.1476,0.1476,0.1449,0.1449,4870800.0],["1981-08-28",0.1449,0.1465,0.1445,0.1445,8326800.0],["1981-08-31",0.1445,0.1472,0.1445,0.1445,7279200.0],["1981-09-01",0.1441,0.1441,0.143,0.143,3380400.0],["1981-09-02",0.1438,0.1453,0.1438,0.1445,4827600.0],["1981-09-03",0.1445,0.1453,0.1434,0.1434,10519200.0],["1981-09-04",0.1434,0.1449,0.1422,0.1445,6847200.0],["1981-09-08",0.1441,0.1441,0.1395,0.1399,5680800.0],["1981-09-09",0.1399,0.1411,0.1387,0.1399,5540400.0],["1981-09-10",0.1399,0.1418,0.1399,0.1414,3812400.0],["1981-09-11",0.1414,0.1414,0.138,0.1395,3747600.0],["1981-09-14",0.1395,0.1395,0.1376,0.1391,6588000.0],["1981-09-15",0.1391,0.1418,0.138,0.1399,3812400.0],["1981-09-16",0.1399,0.1411,0.138,0.1391,8056800.0],["1981-09-17",0.1391,0.1418,0.1391,0.1391,3024000.0],["1981-09-18",0.1391,0.1403,0.1384,0.1395,3682800.0],["1981-09-21",0.1395,0.1395,0.138,0.1384,11836800.0],["1981-09-22",0.1384,0.1387,0.1357,0.1364,6480000.0],["1981-09-23",0.1364,0.1372,0.1303,0.1372,7020000.0],["1981-09-24",0.1384,0.1395,0.1384,0.1387,8272800.0],["1981-09-25",0.1387,0.1387,0.131,0.1326,5119200.0],["1981-09-28",0.1326,0.1357,0.1264,0.1357,7063200.0],["1981-09-29",0.138,0.1457,0.138,0.1411,9622800.0],["1981-09-30",0.1411,0.1445,0.1395,0.1411,11890800.0],["1981-10-01",0.1411,0.1441,0.1411,0.1441,5130000.0],["1981-10-02",0.1457,0.1495,0.1457,0.1495,12495600.0],["1981-10-05",0.1495,0.1534,0.1495,0.1503,5216400.0],["1981-10-06",0.1503,0.1515,0.1495,0.1511,3013200.0],["1981-10-07",0.1511,0.1549,0.1507,0.1534,6922800.0],["1981-10-08",0.1542,0.1596,0.1542,0.1588,6890400.0],["1981-10-09",0.1615,0.1626,0.1615,0.1619,8132400.0],["1981-10-12",0.1623,0.1657,0.1623,0.1657,10864800.0],["1981-10-13",0.1665,0.168,0.1665,0.1665,5486400.0],["1981-10-14",0.1665,0.1665,0.1646,0.165,5799600.0],["1981-10-15",0.165,0.1703,0.165,0.1696,12787200.0],["1981-10-16",0.1696,0.1723,0.1657,0.1673,24818400.0],["1981-10-19",0.1657,0.1657,0.1619,0.165,9093600.0],["1981-10-20",0.165,0.1696,0.165,0.1688,4881600.0],["1981-10-21",0.1707,0.1754,0.1707,0.1711,16426800.0],["1981-10-22",0.1711,0.1727,0.1703,0.1707,10227600.0],["1981-10-23",0.1707,0.1711,0.168,0.1688,10076400.0],["1981-10-26",0.168,0.168,0.1657,0.1673,8445600.0],["1981-10-27",0.168,0.1734,0.168,0.1723,5356800.0],["1981-10-28",0.1723,0.1746,0.1703,0.1703,17431200.0],["1981-10-29",0.1703,0.1711,0.1684,0.1688,3747600.0],["1981-10-30",0.1688,0.1711,0.1688,0.1703,13456800.0],["1981-11-02",0.1715,0.1727,0.1715,0.1723,8596800.0],["1981-11-03",0.1723,0.1727,0.1711,0.1719,7646400.0],["1981-11-04",0.1719,0.1719,0.1688,0.1703,25941600.0],["1981-11-05",0.1703,0.1723,0.1696,0.1719,3218400.0],["1981-11-06",0.1719,0.1723,0.1711,0.1719,3196800.0],["1981-11-09",0.1719,0.1727,0.1711,0.1727,4827600.0],["1981-11-10",0.1727,0.1761,0.1711,0.1719,8575200.0],["1981-11-11",0.1742,0.1796,0.1742,0.1788,10227600.0],["1981-11-12",0.1796,0.1865,0.1796,0.1835,22906800.0],["1981-11-13",0.1831,0.1831,0.1784,0.1792,14666400.0],["1981-11-16",0.1784,0.1784,0.173,0.1734,11502000.0],["1981-11-17",0.1756,0.1764,0.1741,0.176,13176000.0],["1981-11-18",0.176,0.1764,0.1753,0.1764,6469200.0],["1981-11-19",0.1764,0.1764,0.1753,0.1764,5443200.0],["1981-11-20",0.1768,0.1823,0.1768,0.1823,12376800.0],["1981-11-23",0.1823,0.1854,0.1815,0.1842,9676800.0],["1981-11-24",0.1842,0.1854,0.1835,0.1835,4946400.0],["1981-11-25",0.1835,0.1838,0.1788,0.1811,29516400.0],["1981-11-27",0.1796,0.1796,0.178,0.1792,7149600.0],["1981-11-30",0.1792,0.1811,0.1788,0.1811,9061200.0],["1981-12-01",0.1811,0.1842,0.1799,0.1842,14180400.0],["1981-12-02",0.1842,0.1858,0.1831,0.1835,9288000.0],["1981-12-03",0.1835,0.1838,0.1823,0.1831,1760400.0],["1981-12-04",0.1831,0.1846,0.1796,0.1807,4860000.0],["1981-12-07",0.1807,0.1823,0.1807,0.1807,3002400.0],["1981-12-08",0.1807,0.1815,0.1796,0.1815,2008800.0],["1981-12-09",0.1815,0.1842,0.1796,0.1842,4168800.0],["1981-12-10",0.1846,0.1866,0.1846,0.1862,9979200.0],["1981-12-11",0.1862,0.187,0.1842,0.1842,6220800.0],["1981-12-14",0.1835,0.1835,0.178,0.1827,7268400.0],["1981-12-15",0.1827,0.1854,0.1819,0.1819,5832000.0],["1981-12-16",0.1831,0.185,0.1831,0.1842,10292400.0],["1981-12-17",0.1842,0.187,0.1827,0.187,8953200.0],["1981-12-18",0.1866,0.1866,0.1827,0.1842,10162800.0],["1981-12-21",0.1842,0.185,0.1827,0.1831,2311200.0],["1981-12-22",0.1831,0.1838,0.1803,0.1807,21103200.0],["1981-12-23",0.1807,0.1827,0.1807,0.1807,8391600.0],["1981-12-24",0.1807,0.1815,0.1796,0.1803,1306800.0],["1981-12-28",0.1803,0.1811,0.178,0.1788,2970000.0],["1981-12-29",0.1784,0.1784,0.1756,0.176,4536000.0],["1981-12-30",0.176,0.1796,0.1741,0.1788,3250800.0],["1981-12-31",0.1792,0.1819,0.1792,0.1811,1792800.0],["1982-01-04",0.1811,0.185,0.1811,0.1846,15735600.0],["1982-01-05",0.1838,0.1838,0.1796,0.1799,5853600.0],["1982-01-06",0.1799,0.1835,0.1792,0.1823,9331200.0],["1982-01-07",0.1811,0.1811,0.1796,0.1803,8251200.0],["1982-01-08",0.1803,0.1819,0.1796,0.1796,5346000.0],["1982-01-11",0.1796,0.1807,0.1702,0.1717,6825600.0],["1982-01-12",0.1717,0.1729,0.1694,0.1717,8154000.0],["1982-01-13",0.1714,0.1714,0.1624,0.1632,10184400.0],["1982-01-14",0.1632,0.1667,0.1632,0.1643,9730800.0],["1982-01-15",0.1643,0.1675,0.1643,0.1675,6804000.0],["1982-01-18",0.1675,0.1694,0.1651,0.1694,10378800.0],["1982-01-19",0.1717,0.1756,0.1717,0.1718,7830000.0],["1982-01-20",0.1717,0.1717,0.169,0.1698,2570400.0],["1982-01-21",0.1698,0.1717,0.169,0.1698,4017600.0],["1982-01-22",0.1698,0.171,0.1667,0.1675,4978800.0],["1982-01-25",0.1671,0.1671,0.1639,0.1663,9914400.0],["1982-01-26",0.1663,0.1686,0.1647,0.1655,8218800.0],["1982-01-27",0.1655,0.1671,0.1651,0.1659,6166800.0],["1982-01-28",0.1667,0.1725,0.1667,0.1717,7635600.0],["1982-01-29",0.1741,0.178,0.1741,0.1753,5389200.0],["1982-02-01",0.1745,0.1745,0.1717,0.1717,8197200.0],["1982-02-02",0.1725,0.1749,0.1725,0.1741,2678400.0],["1982-02-03",0.1741,0.1753,0.1733,0.1733,8370000.0],["1982-02-04",0.1714,0.1714,0.1682,0.169,2926800.0],["1982-02-05",0.169,0.1725,0.169,0.1721,6102000.0],["1982-02-08",0.1721,0.1725,0.1686,0.169,5983200.0],["1982-02-09",0.169,0.1694,0.1675,0.1678,7894800.0],["1982-02-10",0.1686,0.1702,0.1686,0.1686,4093200.0],["1982-02-11",0.1686,0.1702,0.1686,0.1694,3142800.0],["1982-02-12",0.1694,0.1717,0.169,0.1706,2170800.0],["1982-02-16",0.1698,0.1698,0.1671,0.1698,3294000.0],["1982-02-17",0.171,0.1733,0.171,0.1717,10357200.0],["1982-02-18",0.174,0.1764,0.1732,0.1756,3056400.0],["1982-02-19",0.1756,0.1756,0.1712,0.172,3682800.0],["1982-02-22",0.172,0.1744,0.1645,0.1645,7970400.0],["1982-02-23",0.1645,0.1653,0.1594,0.1594,7322400.0],["1982-02-24",0.1594,0.1602,0.1566,0.159,14493600.0],["1982-02-25",0.1594,0.1605,0.1594,0.1594,5000400.0],["1982-02-26",0.1594,0.1602,0.1574,0.1586,3337200.0],["1982-03-01",0.1586,0.159,0.1566,0.1574,7700400.0],["1982-03-02",0.1574,0.1594,0.1574,0.159,5529600.0],["1982-03-03",0.159,0.159,0.1487,0.1487,20055600.0],["1982-03-04",0.1455,0.1455,0.1424,0.1439,31039200.0],["1982-03-05",0.1431,0.1431,0.1368,0.1384,18122400.0],["1982-03-08",0.1384,0.142,0.1341,0.1348,20671200.0],["1982-03-09",0.1348,0.1396,0.1341,0.1392,8445600.0],["1982-03-10",0.1392,0.1408,0.1384,0.1392,7635600.0],["1982-03-11",0.14,0.1424,0.14,0.1424,5778000.0],["1982-03-12",0.1424,0.1431,0.14,0.1404,2883600.0],["1982-03-15",0.1404,0.1404,0.1384,0.14,3618000.0],["1982-03-16",0.1404,0.1431,0.1404,0.1428,6631200.0],["1982-03-17",0.1424,0.1424,0.1404,0.142,5011200.0],["1982-03-18",0.1428,0.1439,0.1428,0.1435,6966000.0],["1982-03-19",0.1435,0.1451,0.1431,0.1435,3747600.0],["1982-03-22",0.1443,0.1491,0.1443,0.1491,7074000.0],["1982-03-23",0.1491,0.1526,0.1487,0.1507,3466800.0],["1982-03-24",0.1507,0.1518,0.1499,0.1511,3607200.0],["1982-03-25",0.1511,0.1515,0.1479,0.1487,11480400.0],["1982-03-26",0.1487,0.1491,0.1447,0.1455,12420000.0],["1982-03-29",0.1455,0.1455,0.1431,0.1455,6339600.0],["1982-03-30",0.1455,0.1455,0.1424,0.1424,10573200.0],["1982-03-31",0.1424,0.1435,0.1392,0.1392,4168800.0],["1982-04-01",0.1392,0.1396,0.1376,0.138,6998400.0],["1982-04-02",0.138,0.1392,0.1376,0.1384,14720400.0],["1982-04-05",0.1384,0.1408,0.138,0.14,10983600.0],["1982-04-06",0.1424,0.1467,0.1424,0.1451,5842800.0],["1982-04-07",0.1451,0.1467,0.1439,0.1451,6663600.0],["1982-04-08",0.1455,0.1511,0.1455,0.1499,6372000.0],["1982-04-12",0.1499,0.1515,0.1487,0.1487,6328800.0],["1982-04-13",0.1487,0.1503,0.1487,0.1487,21967200.0],["1982-04-14",0.1487,0.1487,0.1471,0.1483,5702400.0],["1982-04-15",0.1483,0.1495,0.1475,0.1479,1555200.0],["1982-04-16",0.1479,0.1495,0.1479,0.1495,2700000.0],["1982-04-19",0.1495,0.153,0.1491,0.1511,8812800.0],["1982-04-20",0.1511,0.1515,0.1495,0.1511,7441200.0],["1982-04-21",0.1503,0.1503,0.1467,0.1471,3402000.0],["1982-04-22",0.1471,0.1487,0.1471,0.1475,7678800.0],["1982-04-23",0.1479,0.1507,0.1479,0.1499,6134400.0],["1982-04-26",0.1499,0.1511,0.1491,0.1511,3693600.0],["1982-04-27",0.1511,0.1526,0.1499,0.1503,5108400.0],["1982-04-28",0.1503,0.1507,0.1479,0.1487,4039200.0],["1982-04-29",0.1487,0.1495,0.1475,0.1487,5875200.0],["1982-04-30",0.1487,0.1507,0.1487,0.1495,2786400.0],["1982-05-03",0.1495,0.1499,0.1471,0.1499,6706800.0],["1982-05-04",0.1499,0.1507,0.1483,0.1483,7862400.0],["1982-05-05",0.1483,0.1507,0.1479,0.1483,8305200.0],["1982-05-06",0.1491,0.1511,0.1491,0.1491,5238000.0],["1982-05-07",0.1491,0.1518,0.1479,0.1503,7732800.0],["1982-05-10",0.1503,0.1515,0.1467,0.1475,9806400.0],["1982-05-11",0.1475,0.1483,0.1439,0.1443,7030800.0],["1982-05-12",0.1443,0.1455,0.1439,0.1443,16232400.0],["1982-05-13",0.1428,0.1428,0.1372,0.1376,33782400.0],["1982-05-14",0.1368,0.1368,0.1344,0.1344,25660800.0],["1982-05-17",0.1344,0.1356,0.1344,0.1352,10216800.0],["1982-05-18",0.1352,0.1356,0.1321,0.1321,21502800.0],["1982-05-19",0.1321,0.1325,0.1317,0.1321,4222800.0],["1982-05-20",0.1332,0.1332,0.1303,0.1319,15400800.0],["1982-05-21",0.1319,0.1319,0.1295,0.1307,7419600.0],["1982-05-24",0.1307,0.1336,0.1307,0.1336,4039200.0],["1982-05-25",0.1336,0.1368,0.1336,0.1336,4762800.0],["1982-05-26",0.1336,0.134,0.1295,0.1303,5778000.0],["1982-05-27",0.1303,0.1336,0.1303,0.1336,67338000.0],["1982-05-28",0.1336,0.1348,0.1311,0.1311,11577600.0],["1982-06-01",0.1311,0.1319,0.1307,0.1307,5162400.0],["1982-06-02",0.1307,0.1319,0.1299,0.1311,9990000.0],["1982-06-03",0.1311,0.1332,0.1311,0.1315,16059600.0],["1982-06-04",0.1315,0.1328,0.1299,0.1311,12906000.0],["1982-06-07",0.1311,0.1311,0.1287,0.1287,15217200.0],["1982-06-08",0.1287,0.1287,0.1263,0.1267,8391600.0],["1982-06-09",0.1267,0.1267,0.1255,0.1259,10713600.0],["1982-06-10",0.1251,0.1251,0.1239,0.1247,13014000.0],["1982-06-11",0.1251,0.1267,0.1251,0.1255,29332800.0],["1982-06-14",0.1255,0.1259,0.1215,0.1215,8823600.0],["1982-06-15",0.1199,0.1199,0.1179,0.1187,12420000.0],["1982-06-16",0.1187,0.1199,0.1171,0.1183,7927200.0],["1982-06-17",0.1183,0.1207,0.1183,0.1199,7668000.0],["1982-06-18",0.1203,0.1215,0.1203,0.1215,5194800.0],["1982-06-21",0.1215,0.1219,0.1203,0.1203,2948400.0],["1982-06-22",0.1207,0.1243,0.1207,0.1243,8380800.0],["1982-06-23",0.1243,0.1251,0.1235,0.1239,6447600.0],["1982-06-24",0.1239,0.1255,0.1239,0.1239,5464800.0],["1982-06-25",0.1239,0.1255,0.1239,0.1251,2062800.0],["1982-06-28",0.1251,0.1255,0.1239,0.1255,2602800.0],["1982-06-29",0.1255,0.1263,0.1247,0.1251,7290000.0],["1982-06-30",0.1251,0.1267,0.1247,0.1255,3088800.0],["1982-07-01",0.1255,0.1259,0.1239,0.1247,17204400.0],["1982-07-02",0.1247,0.1247,0.1227,0.1231,3067200.0],["1982-07-06",0.1231,0.1239,0.1219,0.1231,3736800.0],["1982-07-07",0.1235,0.1239,0.1235,0.1235,1544400.0],["1982-07-08",0.1235,0.1239,0.1215,0.1223,3110400.0],["1982-07-09",0.1223,0.1263,0.1223,0.1263,4438800.0],["1982-07-12",0.1263,0.1287,0.1263,0.1271,6858000.0],["1982-07-13",0.1271,0.1271,0.1247,0.1247,1587600.0],["1982-07-14",0.1247,0.1263,0.1231,0.1251,3099600.0],["1982-07-15",0.1247,0.1247,0.1231,0.1239,7948800.0],["1982-07-16",0.1239,0.1247,0.1235,0.1243,1609200.0],["1982-07-19",0.1243,0.1267,0.1223,0.1223,5248800.0],["1982-07-20",0.1223,0.1235,0.1195,0.1215,14007600.0],["1982-07-21",0.1215,0.1223,0.1191,0.1219,9892800.0],["1982-07-22",0.1223,0.1239,0.1223,0.1231,6804000.0],["1982-07-23",0.1231,0.1239,0.1227,0.1235,6393600.0],["1982-07-26",0.1235,0.1239,0.1227,0.1239,2062800.0],["1982-07-27",0.1239,0.1239,0.1219,0.1223,2948400.0],["1982-07-28",0.1223,0.1223,0.1203,0.1203,4212000.0],["1982-07-29",0.1203,0.1231,0.1199,0.1231,3045600.0],["1982-07-30",0.1231,0.1231,0.1219,0.1223,2127600.0],["1982-08-02",0.1223,0.1239,0.1219,0.1231,7268400.0],["1982-08-03",0.1235,0.1247,0.1235,0.1243,6847200.0],["1982-08-04",0.1239,0.1239,0.1227,0.1231,4870800.0],["1982-08-05",0.1227,0.1227,0.1195,0.1199,20120400.0],["1982-08-06",0.1199,0.1203,0.1183,0.1187,7149600.0],["1982-08-09",0.1183,0.1183,0.1167,0.1179,6091200.0],["1982-08-10",0.1187,0.1199,0.1187,0.1191,3294000.0],["1982-08-11",0.1191,0.1211,0.1191,0.1199,2451600.0],["1982-08-12",0.1199,0.1211,0.1191,0.1199,3315600.0],["1982-08-13",0.1211,0.1231,0.1211,0.1223,3531600.0],["1982-08-16",0.1223,0.1247,0.1223,0.1231,7452000.0],["1982-08-17",0.1231,0.1271,0.1231,0.1271,11588400.0],["1982-08-18",0.1295,0.1328,0.1295,0.1303,14029200.0],["1982-08-19",0.1327,0.1331,0.131,0.131,6955200.0],["1982-08-20",0.1314,0.1339,0.1314,0.1339,2829600.0],["1982-08-23",0.1339,0.1441,0.1331,0.1425,9914400.0],["1982-08-24",0.1425,0.147,0.14,0.1425,24591600.0],["1982-08-25",0.1425,0.1454,0.1425,0.1449,4395600.0],["1982-08-26",0.1466,0.1531,0.1466,0.1482,11361600.0],["1982-08-27",0.1474,0.1474,0.1445,0.1449,4017600.0],["1982-08-30",0.1445,0.1445,0.1425,0.1441,12582000.0],["1982-08-31",0.1441,0.1482,0.1441,0.1466,7668000.0],["1982-09-01",0.1466,0.1499,0.1462,0.1474,7214400.0],["1982-09-02",0.1474,0.1507,0.1458,0.1503,8920800.0],["1982-09-03",0.1515,0.1556,0.1515,0.154,9666000.0],["1982-09-07",0.154,0.1544,0.1499,0.1499,9385200.0],["1982-09-08",0.1499,0.154,0.149,0.1527,11977200.0],["1982-09-09",0.1527,0.1552,0.1527,0.1535,11588400.0],["1982-09-10",0.1531,0.1531,0.1507,0.1519,7624800.0],["1982-09-13",0.1519,0.1527,0.149,0.1515,14374800.0],["1982-09-14",0.1515,0.1519,0.1499,0.1507,17161200.0],["1982-09-15",0.1503,0.1503,0.1482,0.1495,12852000.0],["1982-09-16",0.1495,0.1499,0.1429,0.1433,12225600.0],["1982-09-17",0.1429,0.1429,0.1368,0.1384,8715600.0],["1982-09-20",0.1384,0.1433,0.1372,0.1433,6426000.0],["1982-09-21",0.1437,0.1482,0.1437,0.1482,11880000.0],["1982-09-22",0.1482,0.154,0.1482,0.1507,32886000.0],["1982-09-23",0.1507,0.1507,0.1474,0.1503,6102000.0],["1982-09-24",0.1499,0.1499,0.1458,0.147,5896800.0],["1982-09-27",0.147,0.1474,0.1449,0.1462,3909600.0],["1982-09-28",0.1462,0.147,0.1441,0.1441,14158800.0],["1982-09-29",0.1441,0.1445,0.1413,0.1413,4255200.0],["1982-09-30",0.1413,0.1421,0.138,0.1409,7657200.0],["1982-10-01",0.1409,0.1433,0.1388,0.1425,7160400.0],["1982-10-04",0.1421,0.1421,0.14,0.1413,10162800.0],["1982-10-05",0.1413,0.1433,0.1409,0.1409,7117200.0],["1982-10-06",0.1409,0.1441,0.1409,0.1437,11480400.0],["1982-10-07",0.1474,0.1507,0.1474,0.1495,15238800.0],["1982-10-08",0.1499,0.1572,0.1499,0.1564,22226400.0],["1982-10-11",0.1581,0.1634,0.1581,0.1605,17463600.0],["1982-10-12",0.1605,0.1634,0.1593,0.1634,10033200.0],["1982-10-13",0.1634,0.1666,0.1621,0.1621,18090000.0],["1982-10-14",0.1626,0.1646,0.1626,0.1626,7020000.0],["1982-10-15",0.1626,0.1638,0.1519,0.163,9428400.0],["1982-10-18",0.163,0.1658,0.1609,0.1658,4460400.0],["1982-10-19",0.1658,0.1679,0.1638,0.1666,10616400.0],["1982-10-20",0.1675,0.1736,0.1675,0.1736,10767600.0],["1982-10-21",0.1793,0.1818,0.1793,0.1806,20001600.0],["1982-10-22",0.1806,0.1933,0.1806,0.1871,24181200.0],["1982-10-25",0.1834,0.1834,0.1793,0.1793,17830800.0],["1982-10-26",0.1793,0.1814,0.1736,0.1802,15789600.0],["1982-10-27",0.1802,0.1802,0.1761,0.1773,9482400.0],["1982-10-28",0.1769,0.1769,0.1744,0.1744,6447600.0],["1982-10-29",0.1744,0.1752,0.1724,0.1748,5227200.0],["1982-11-01",0.1748,0.1793,0.1744,0.1793,12592800.0],["1982-11-02",0.1798,0.1838,0.1798,0.1818,7452000.0],["1982-11-03",0.1818,0.1908,0.181,0.1884,15822000.0],["1982-11-04",0.1884,0.19,0.1867,0.1875,9158400.0],["1982-11-05",0.1867,0.1867,0.1843,0.1863,11221200.0],["1982-11-08",0.1863,0.1863,0.181,0.181,8586000.0],["1982-11-09",0.181,0.181,0.1769,0.1777,14558400.0],["1982-11-10",0.1777,0.1798,0.1703,0.1736,17928000.0],["1982-11-11",0.1736,0.1761,0.1732,0.1752,9028800.0],["1982-11-12",0.1752,0.1777,0.1752,0.1761,10735200.0],["1982-11-15",0.1761,0.1765,0.172,0.1752,4050000.0],["1982-11-16",0.1744,0.1744,0.1712,0.1736,8262000.0],["1982-11-17",0.1736,0.1777,0.1736,0.1777,6847200.0],["1982-11-18",0.1801,0.1805,0.1759,0.1784,5529600.0],["1982-11-19",0.1784,0.1801,0.1767,0.1767,3888000.0],["1982-11-22",0.1767,0.178,0.1701,0.1701,5346000.0],["1982-11-23",0.1697,0.1697,0.166,0.168,7711200.0],["1982-11-24",0.168,0.1697,0.168,0.1693,14007600.0],["1982-11-26",0.1709,0.1734,0.1709,0.1713,4428000.0],["1982-11-29",0.1713,0.1718,0.166,0.1684,14504400.0],["1982-11-30",0.1684,0.1747,0.1664,0.1734,12970800.0],["1982-12-01",0.1747,0.1817,0.1747,0.1817,8391600.0],["1982-12-02",0.1817,0.1817,0.1792,0.1801,4374000.0],["1982-12-03",0.1805,0.1842,0.1805,0.183,9417600.0],["1982-12-06",0.183,0.1842,0.1817,0.1826,10692000.0],["1982-12-07",0.1826,0.1826,0.1792,0.1801,9687600.0],["1982-12-08",0.1801,0.1801,0.1759,0.1759,27140400.0],["1982-12-09",0.1726,0.1726,0.1676,0.1684,15541200.0],["1982-12-10",0.1684,0.1693,0.1676,0.1689,6825600.0],["1982-12-13",0.1689,0.1705,0.168,0.1705,4449600.0],["1982-12-14",0.1705,0.173,0.1651,0.1655,11426400.0],["1982-12-15",0.1655,0.1676,0.1647,0.1668,9860400.0],["1982-12-16",0.1668,0.1672,0.1635,0.1635,8726400.0],["1982-12-17",0.1635,0.1655,0.1622,0.1651,11934000.0],["1982-12-20",0.1651,0.166,0.1626,0.1635,7927200.0],["1982-12-21",0.1643,0.1668,0.1643,0.1664,12128400.0],["1982-12-22",0.1664,0.1684,0.1651,0.166,12312000.0],["1982-12-23",0.166,0.1709,0.166,0.1709,7722000.0],["1982-12-27",0.1713,0.1738,0.1713,0.1726,9288000.0],["1982-12-28",0.1726,0.1738,0.1713,0.1722,7938000.0],["1982-12-29",0.1722,0.1747,0.1718,0.1734,8586000.0],["1982-12-30",0.1734,0.1751,0.1713,0.1713,3142800.0],["1982-12-31",0.1713,0.1726,0.1693,0.1697,2678400.0],["1983-01-03",0.1697,0.1709,0.166,0.166,8024400.0],["1983-01-04",0.166,0.166,0.1535,0.166,8953200.0],["1983-01-05",0.166,0.1668,0.1601,0.1618,10789200.0],["1983-01-06",0.1639,0.1759,0.1639,0.1755,24829200.0],["1983-01-07",0.1755,0.1801,0.1755,0.1759,25930800.0],["1983-01-10",0.1763,0.1813,0.1763,0.1792,19958400.0],["1983-01-11",0.1792,0.1805,0.1776,0.1784,8985600.0],["1983-01-12",0.1784,0.1842,0.1776,0.1826,21427200.0],["1983-01-13",0.1826,0.1834,0.1792,0.1809,9212400.0],["1983-01-14",0.1809,0.1842,0.1809,0.1838,17571600.0],["1983-01-17",0.1838,0.1884,0.183,0.1834,14871600.0],["1983-01-18",0.1834,0.1842,0.1792,0.1809,11275200.0],["1983-01-19",0.1809,0.1817,0.173,0.1755,5292000.0],["1983-01-20",0.1755,0.1792,0.1755,0.1792,3942000.0],["1983-01-21",0.1792,0.1801,0.1751,0.1763,14428800.0],["1983-01-24",0.1747,0.1747,0.1689,0.1747,6285600.0],["1983-01-25",0.1759,0.1784,0.1759,0.1772,7020000.0],["1983-01-26",0.1772,0.178,0.1747,0.1747,5518800.0],["1983-01-27",0.1747,0.1772,0.1738,0.1772,12981600.0],["1983-01-28",0.1772,0.1784,0.1759,0.1759,9622800.0],["1983-01-31",0.1759,0.1767,0.1726,0.1743,19926000.0],["1983-02-01",0.1743,0.1743,0.1709,0.1709,3412800.0],["1983-02-02",0.1701,0.1701,0.166,0.1668,2797200.0],["1983-02-03",0.1676,0.1784,0.1676,0.1784,30175200.0],["1983-02-04",0.1788,0.1813,0.1788,0.1809,4309200.0],["1983-02-07",0.1809,0.1821,0.1788,0.1796,8758800.0],["1983-02-08",0.1796,0.1813,0.1767,0.1788,5562000.0],["1983-02-09",0.1788,0.1796,0.1759,0.1776,13089600.0],["1983-02-10",0.1801,0.183,0.1801,0.1826,8294400.0],["1983-02-11",0.1838,0.1884,0.1838,0.185,11696400.0],["1983-02-14",0.185,0.1863,0.1821,0.1863,6858000.0],["1983-02-15",0.1863,0.1871,0.1817,0.1821,7776000.0],["1983-02-16",0.1826,0.185,0.1826,0.1838,9223200.0],["1983-02-17",0.1838,0.1842,0.1821,0.1838,14461200.0],["1983-02-18",0.1858,0.1858,0.1832,0.1853,12268800.0],["1983-02-22",0.1853,0.1858,0.1832,0.1845,12376800.0],["1983-02-23",0.1845,0.1883,0.1837,0.1883,8715600.0],["1983-02-24",0.1891,0.1925,0.1891,0.1916,12733200.0],["1983-02-25",0.1916,0.1933,0.1916,0.1916,11199600.0],["1983-02-28",0.1916,0.1933,0.19,0.1921,7970400.0],["1983-03-01",0.1921,0.1929,0.1908,0.1912,8888400.0],["1983-03-02",0.1912,0.1916,0.1874,0.1891,6426000.0],["1983-03-03",0.1908,0.1942,0.1908,0.1933,18003600.0],["1983-03-04",0.1933,0.1933,0.1916,0.1925,4233600.0],["1983-03-07",0.1925,0.195,0.1925,0.195,7095600.0],["1983-03-08",0.195,0.195,0.1908,0.1912,6663600.0],["1983-03-09",0.1912,0.1921,0.1891,0.1908,7624800.0],["1983-03-10",0.1908,0.1916,0.19,0.1908,4201200.0],["1983-03-11",0.1908,0.1912,0.19,0.1904,3520800.0],["1983-03-14",0.1904,0.1908,0.1891,0.1904,5410800.0],["1983-03-15",0.19,0.19,0.1883,0.1891,2214000.0],["1983-03-16",0.1891,0.1916,0.1879,0.1895,10702800.0],["1983-03-17",0.1895,0.1912,0.1887,0.1904,4255200.0],["1983-03-18",0.1904,0.1942,0.19,0.1933,13575600.0],["1983-03-21",0.1933,0.1942,0.1916,0.1942,4892400.0],["1983-03-22",0.195,0.2026,0.195,0.2009,25509600.0],["1983-03-23",0.2009,0.2026,0.1992,0.2017,12366000.0],["1983-03-24",0.2017,0.2043,0.2009,0.2043,11534400.0],["1983-03-25",0.2043,0.2051,0.2017,0.2022,5108400.0],["1983-03-28",0.2022,0.203,0.2013,0.2017,4924800.0],["1983-03-29",0.2017,0.2026,0.2017,0.2022,14655600.0],["1983-03-30",0.2022,0.2034,0.2013,0.2034,10411200.0],["1983-03-31",0.2034,0.2038,0.2017,0.2017,5378400.0],["1983-04-04",0.2017,0.203,0.2013,0.2017,9709200.0],["1983-04-05",0.2017,0.2017,0.1988,0.1992,11491200.0],["1983-04-06",0.2009,0.2009,0.195,0.2005,7959600.0],["1983-04-07",0.1996,0.1996,0.1975,0.1988,4989600.0],["1983-04-08",0.1988,0.1996,0.1958,0.1958,6285600.0],["1983-04-11",0.1958,0.1996,0.1958,0.1979,14612400.0],["1983-04-12",0.1996,0.2017,0.1992,0.2017,14245200.0],["1983-04-13",0.2034,0.2085,0.2034,0.2072,7722000.0],["1983-04-14",0.211,0.2148,0.2101,0.2135,12020400.0],["1983-04-15",0.211,0.2131,0.2093,0.2114,7981200.0],["1983-04-18",0.2114,0.2118,0.2101,0.2106,9374400.0],["1983-04-19",0.2106,0.2127,0.2093,0.211,11026800.0],["1983-04-20",0.2118,0.2148,0.2106,0.2122,10530000.0],["1983-04-21",0.2143,0.2169,0.2135,0.2164,17474400.0],["1983-04-22",0.2156,0.2181,0.2139,0.2139,13597200.0],["1983-04-25",0.2139,0.2148,0.2127,0.2131,8100000.0],["1983-04-26",0.2143,0.216,0.2127,0.216,13942800.0],["1983-04-27",0.2164,0.2177,0.2148,0.2164,9882000.0],["1983-04-28",0.219,0.2211,0.2164,0.2194,13694400.0],["1983-04-29",0.219,0.2198,0.2177,0.2181,6512400.0],["1983-05-02",0.2139,0.2177,0.2101,0.211,4870800.0],["1983-05-03",0.2097,0.2118,0.2068,0.2093,8521200.0],["1983-05-04",0.2122,0.2143,0.2097,0.2118,13640400.0],["1983-05-05",0.216,0.2198,0.2122,0.2185,11934000.0],["1983-05-06",0.2211,0.224,0.2202,0.2219,14623200.0],["1983-05-09",0.2232,0.2244,0.2202,0.2202,8197200.0],["1983-05-10",0.2194,0.2227,0.2185,0.2219,12106800.0],["1983-05-11",0.2219,0.2244,0.2211,0.2215,14169600.0],["1983-05-12",0.2219,0.2232,0.2219,0.2223,6382800.0],["1983-05-13",0.2278,0.2286,0.2269,0.2274,9126000.0],["1983-05-16",0.2269,0.2269,0.2236,0.224,38253600.0],["1983-05-17",0.2281,0.2315,0.2243,0.2307,10206000.0],["1983-05-18",0.2311,0.2336,0.2307,0.2315,5724000.0],["1983-05-19",0.2311,0.2353,0.2298,0.2307,22528800.0],["1983-05-20",0.2298,0.2319,0.2273,0.2311,11253600.0],["1983-05-23",0.2285,0.2307,0.2268,0.2302,9946800.0],["1983-05-24",0.2319,0.2375,0.2294,0.2375,26319600.0],["1983-05-25",0.2421,0.243,0.2362,0.2413,30553200.0],["1983-05-26",0.2417,0.2481,0.2417,0.2455,23122800.0],["1983-05-27",0.2443,0.2443,0.2353,0.2366,12171600.0],["1983-05-31",0.2362,0.2362,0.2319,0.2341,6004800.0],["1983-06-01",0.2332,0.2353,0.2268,0.2298,5464800.0],["1983-06-02",0.2307,0.2319,0.2277,0.2315,6620400.0],["1983-06-03",0.2315,0.2319,0.229,0.2311,4795200.0],["1983-06-06",0.2302,0.2336,0.2302,0.2324,3650400.0],["1983-06-07",0.2311,0.2311,0.2209,0.2243,7473600.0],["1983-06-08",0.2243,0.2243,0.2145,0.2196,18025200.0],["1983-06-09",0.2205,0.2268,0.22,0.2264,32756400.0],["1983-06-10",0.2277,0.2336,0.2277,0.2315,43696800.0],["1983-06-13",0.2328,0.2332,0.2307,0.2315,8521200.0],["1983-06-14",0.2324,0.2341,0.2315,0.2328,28652400.0],["1983-06-15",0.2332,0.2353,0.2328,0.2353,10152000.0],["1983-06-16",0.2345,0.24,0.2345,0.2392,28285200.0],["1983-06-17",0.2392,0.24,0.2366,0.2375,10940400.0],["1983-06-20",0.2387,0.243,0.2336,0.243,37573200.0],["1983-06-21",0.2413,0.243,0.2396,0.2404,17636400.0],["1983-06-22",0.24,0.2417,0.2379,0.2409,7538400.0],["1983-06-23",0.2413,0.243,0.237,0.2396,15573600.0],["1983-06-24",0.2409,0.2421,0.2387,0.2413,7603200.0],["1983-06-27",0.2421,0.243,0.2379,0.2396,6318000.0],["1983-06-28",0.2404,0.2409,0.2349,0.2362,4428000.0],["1983-06-29",0.2353,0.2379,0.2345,0.2375,7830000.0],["1983-06-30",0.2383,0.2455,0.2379,0.2434,12452400.0],["1983-07-01",0.2443,0.2455,0.2409,0.2421,5086800.0],["1983-07-05",0.2396,0.2396,0.2328,0.2358,6598800.0],["1983-07-06",0.2349,0.2358,0.2332,0.2341,12247200.0],["1983-07-07",0.2319,0.2324,0.2243,0.2243,24235200.0],["1983-07-08",0.2285,0.2307,0.2281,0.2307,7354800.0],["1983-07-11",0.2328,0.2341,0.2298,0.2311,6706800.0],["1983-07-12",0.2302,0.2302,0.2277,0.2277,3888000.0],["1983-07-13",0.2285,0.2302,0.2277,0.2302,5000400.0],["1983-07-14",0.2302,0.2345,0.2302,0.2324,7884000.0],["1983-07-15",0.2315,0.2324,0.229,0.2294,3844800.0],["1983-07-18",0.2281,0.2341,0.2277,0.2328,3769200.0],["1983-07-19",0.2336,0.2392,0.2336,0.2379,12160800.0],["1983-07-20",0.2413,0.2438,0.2404,0.2434,11631600.0],["1983-07-21",0.2426,0.2438,0.2404,0.2421,10940400.0],["1983-07-22",0.2387,0.2413,0.2362,0.2379,13014000.0],["1983-07-25",0.2379,0.2421,0.2366,0.2409,11199600.0],["1983-07-26",0.2409,0.2443,0.2409,0.2443,11534400.0],["1983-07-27",0.243,0.2434,0.2387,0.2413,5151600.0],["1983-07-28",0.2392,0.24,0.2353,0.2353,2635200.0],["1983-07-29",0.2277,0.2307,0.226,0.2285,14040000.0],["1983-08-01",0.2285,0.2311,0.2281,0.2298,4633200.0],["1983-08-02",0.2311,0.237,0.2298,0.2328,6685200.0],["1983-08-03",0.2328,0.2472,0.2328,0.2472,9536400.0],["1983-08-04",0.2464,0.2464,0.2358,0.2387,32151600.0],["1983-08-05",0.2366,0.237,0.2328,0.2328,9126000.0],["1983-08-08",0.2328,0.2328,0.2302,0.2302,4903200.0],["1983-08-09",0.229,0.2302,0.2268,0.2294,9169200.0],["1983-08-10",0.2302,0.2345,0.2294,0.2345,8154000.0],["1983-08-11",0.2336,0.237,0.2332,0.2332,4536000.0],["1983-08-12",0.2328,0.2362,0.2311,0.2362,6696000.0],["1983-08-15",0.2392,0.2396,0.2328,0.2328,3812400.0],["1983-08-16",0.2311,0.2336,0.2311,0.2336,70102800.0],["1983-08-17",0.235,0.2355,0.2333,0.2342,5691600.0],["1983-08-18",0.235,0.2363,0.2342,0.235,4600800.0],["1983-08-19",0.2359,0.2359,0.235,0.2359,2581200.0],["1983-08-22",0.2359,0.2372,0.2342,0.2355,9104400.0],["1983-08-23",0.2363,0.2363,0.232,0.232,7614000.0],["1983-08-24",0.2312,0.2346,0.2303,0.2303,2419200.0],["1983-08-25",0.2303,0.232,0.2294,0.2294,3056400.0],["1983-08-26",0.2303,0.2312,0.2294,0.2303,3596400.0],["1983-08-29",0.232,0.2337,0.2312,0.2333,3207600.0],["1983-08-30",0.2333,0.2368,0.2333,0.2342,2937600.0],["1983-08-31",0.2337,0.2372,0.2333,0.2372,3596400.0],["1983-09-01",0.2346,0.2398,0.2346,0.238,6048000.0],["1983-09-02",0.2389,0.2402,0.2372,0.238,3585600.0],["1983-09-06",0.2406,0.2458,0.2389,0.2458,8175600.0],["1983-09-07",0.2449,0.2509,0.2432,0.2509,21772800.0],["1983-09-08",0.2509,0.2509,0.2484,0.2484,7408800.0],["1983-09-09",0.2484,0.2501,0.2475,0.2475,8467200.0],["1983-09-12",0.2501,0.2501,0.2462,0.2462,6274800.0],["1983-09-13",0.2462,0.2471,0.2428,0.2466,3682800.0],["1983-09-14",0.2466,0.2522,0.2458,0.2471,20077200.0],["1983-09-15",0.2479,0.2505,0.2466,0.2471,17506800.0],["1983-09-16",0.2492,0.2535,0.2475,0.2496,21783600.0],["1983-09-19",0.2518,0.2595,0.2514,0.2569,29743200.0],["1983-09-20",0.263,0.2655,0.2595,0.2647,27712800.0],["1983-09-21",0.2638,0.2638,0.2535,0.2535,19256400.0],["1983-09-22",0.2544,0.2604,0.2544,0.2565,11167200.0],["1983-09-23",0.2565,0.2591,0.2552,0.2557,12906000.0],["1983-09-26",0.2565,0.2591,0.2552,0.2557,6534000.0],["1983-09-27",0.2569,0.2582,0.2531,0.2531,11685600.0],["1983-09-28",0.2535,0.2569,0.2535,0.2548,10227600.0],["1983-09-29",0.2557,0.2569,0.2552,0.2552,11955600.0],["1983-09-30",0.2544,0.2548,0.2509,0.2527,9244800.0],["1983-10-03",0.2518,0.2527,0.2501,0.2514,10605600.0],["1983-10-04",0.2522,0.2561,0.2522,0.2548,7797600.0],["1983-10-05",0.2557,0.2561,0.2518,0.2552,19407600.0],["1983-10-06",0.2561,0.2638,0.2561,0.2604,15141600.0],["1983-10-07",0.2621,0.2664,0.2608,0.2608,10746000.0],["1983-10-10",0.2608,0.2638,0.2578,0.2604,4914000.0],["1983-10-11",0.26,0.2612,0.2535,0.2552,18835200.0],["1983-10-12",0.2539,0.2569,0.2522,0.2531,12441600.0],["1983-10-13",0.2527,0.2531,0.2488,0.2492,4309200.0],["1983-10-14",0.2509,0.2552,0.2501,0.2522,7624800.0],["1983-10-17",0.2544,0.2604,0.2535,0.2544,13359600.0],["1983-10-18",0.2578,0.2612,0.2565,0.2565,16718400.0],["1983-10-19",0.2582,0.2612,0.2578,0.2582,9363600.0],["1983-10-20",0.2612,0.2621,0.2587,0.2587,10065600.0],["1983-10-21",0.2582,0.2621,0.2548,0.2548,11350800.0],["1983-10-24",0.2548,0.2595,0.2548,0.2587,7333200.0],["1983-10-25",0.2587,0.2612,0.2587,0.2587,4860000.0],["1983-10-26",0.2578,0.2655,0.2475,0.2475,12466800.0],["1983-10-27",0.2501,0.2552,0.2488,0.2501,5652000.0],["1983-10-28",0.2501,0.2514,0.2488,0.2501,77767200.0],["1983-10-31",0.2501,0.2527,0.2501,0.2501,19368000.0],["1983-11-01",0.2501,0.2514,0.2462,0.2501,7401600.0],["1983-11-02",0.2501,0.2514,0.2488,0.2501,4737600.0],["1983-11-03",0.2501,0.2527,0.2475,0.2475,5086800.0],["1983-11-04",0.2475,0.2514,0.2449,0.2514,12553200.0],["1983-11-07",0.2514,0.2527,0.2488,0.2514,2901600.0],["1983-11-08",0.2501,0.2539,0.2488,0.2527,4176000.0],["1983-11-09",0.2527,0.2527,0.2475,0.2501,5288400.0],["1983-11-10",0.2501,0.2501,0.2462,0.2462,7340400.0],["1983-11-11",0.2514,0.2552,0.2488,0.2539,11044800.0],["1983-11-14",0.2552,0.2643,0.2501,0.263,11779200.0],["1983-11-15",0.263,0.2681,0.2604,0.263,18194400.0],["1983-11-16",0.2655,0.2681,0.2604,0.2668,7077600.0],["1983-11-17",0.2604,0.2669,0.2591,0.2604,10288800.0],["1983-11-18",0.2617,0.263,0.2578,0.263,14900400.0],["1983-11-21",0.2643,0.276,0.2617,0.276,15264000.0],["1983-11-22",0.276,0.2865,0.2721,0.2865,22561200.0],["1983-11-23",0.2852,0.2852,0.276,0.2813,11970000.0],["1983-11-25",0.2813,0.2813,0.2734,0.276,2894400.0],["1983-11-28",0.2734,0.2787,0.2682,0.2734,6962400.0],["1983-11-29",0.2721,0.2826,0.2708,0.2813,11502000.0],["1983-11-30",0.28,0.2813,0.276,0.28,7070400.0],["1983-12-01",0.2774,0.2787,0.2682,0.2708,7110000.0],["1983-12-02",0.2708,0.2708,0.2591,0.2643,16707600.0],["1983-12-05",0.263,0.2682,0.2604,0.2669,10602000.0],["1983-12-06",0.2682,0.2721,0.2669,0.2721,7797600.0],["1983-12-07",0.2708,0.2787,0.2708,0.276,18972000.0],["1983-12-08",0.2774,0.28,0.276,0.2774,14392800.0],["1983-12-09",0.2774,0.2787,0.2747,0.276,9572400.0],["1983-12-12",0.276,0.28,0.276,0.28,4741200.0],["1983-12-13",0.2813,0.2852,0.28,0.2813,7178400.0],["1983-12-14",0.2826,0.2826,0.2734,0.276,5965200.0],["1983-12-15",0.2747,0.2774,0.2669,0.2669,4762800.0],["1983-12-16",0.2695,0.2734,0.2682,0.2721,6141600.0],["1983-12-19",0.2734,0.2747,0.2708,0.2708,6732000.0],["1983-12-20",0.2708,0.276,0.2708,0.2734,18784800.0],["1983-12-21",0.2734,0.2787,0.2734,0.2774,13122000.0],["1983-12-22",0.2747,0.2747,0.2604,0.2617,13039200.0],["1983-12-23",0.2617,0.2682,0.2617,0.2656,2667600.0],["1983-12-27",0.2682,0.2695,0.2643,0.2669,2149200.0],["1983-12-28",0.2604,0.2669,0.2604,0.2604,9036000.0],["1983-12-29",0.2591,0.2643,0.2565,0.2604,10436400.0],["1983-12-30",0.2591,0.2604,0.2565,0.2578,3679200.0],["1984-01-03",0.2578,0.2591,0.25,0.2513,7945200.0],["1984-01-04",0.2513,0.2565,0.25,0.2526,11728800.0],["1984-01-05",0.2526,0.2643,0.2526,0.2617,20854800.0],["1984-01-06",0.2617,0.2721,0.2591,0.2721,11203200.0],["1984-01-09",0.2734,0.2734,0.2695,0.2721,7513200.0],["1984-01-10",0.2721,0.2721,0.2591,0.2617,5976000.0],["1984-01-11",0.2552,0.2604,0.2539,0.2591,11854800.0],["1984-01-12",0.2591,0.2656,0.2565,0.2643,5781600.0],["1984-01-13",0.263,0.2643,0.2552,0.2591,6368400.0],["1984-01-16",0.2552,0.263,0.2552,0.2565,6123600.0],["1984-01-17",0.2591,0.263,0.2578,0.263,9064800.0],["1984-01-18",0.2643,0.2656,0.2565,0.2591,4431600.0],["1984-01-19",0.2591,0.2617,0.2565,0.2604,6746400.0],["1984-01-20",0.2578,0.2617,0.2539,0.2552,3337200.0],["1984-01-23",0.2539,0.2539,0.25,0.25,4644000.0],["1984-01-24",0.25,0.2578,0.2448,0.2487,5551200.0],["1984-01-25",0.25,0.2526,0.2461,0.2474,11394000.0],["1984-01-26",0.2487,0.25,0.237,0.2383,10670400.0],["1984-01-27",0.2383,0.2409,0.2344,0.237,16246800.0],["1984-01-30",0.2396,0.2396,0.2214,0.224,13132800.0],["1984-01-31",0.2214,0.2344,0.2214,0.2344,25275600.0],["1984-02-01",0.237,0.2383,0.2305,0.2383,9867600.0],["1984-02-02",0.2383,0.2474,0.2383,0.2461,18950400.0],["1984-02-03",0.2448,0.2487,0.2266,0.2292,9237600.0],["1984-02-06",0.224,0.2318,0.2214,0.2292,10267200.0],["1984-02-07",0.2292,0.2344,0.2266,0.2331,10843200.0],["1984-02-08",0.2331,0.2331,0.224,0.2253,14846400.0],["1984-02-09",0.2214,0.2266,0.2175,0.2266,17384400.0],["1984-02-10",0.2266,0.2331,0.2266,0.2292,10112400.0],["1984-02-13",0.2305,0.2318,0.2292,0.2305,4006800.0],["1984-02-14",0.2318,0.2396,0.2318,0.2357,5227200.0],["1984-02-15",0.2383,0.2396,0.2344,0.237,6998400.0],["1984-02-16",0.2331,0.2383,0.2318,0.2383,5821200.0],["1984-02-17",0.2371,0.2397,0.2265,0.2371,7812000.0],["1984-02-21",0.2371,0.2371,0.2318,0.2318,2592000.0],["1984-02-22",0.2279,0.2305,0.2186,0.2186,6886800.0],["1984-02-23",0.216,0.2226,0.2134,0.2226,5734800.0],["1984-02-24",0.22,0.2358,0.22,0.2331,11293200.0],["1984-02-27",0.2331,0.2371,0.2279,0.2358,5241600.0],["1984-02-28",0.2305,0.2331,0.2279,0.2292,4510800.0],["1984-02-29",0.2292,0.2331,0.2239,0.2265,11498400.0],["1984-03-01",0.2265,0.2305,0.2213,0.2239,11264400.0],["1984-03-02",0.2265,0.2279,0.2239,0.2239,9918000.0],["1984-03-05",0.2239,0.2265,0.2226,0.2252,5774400.0],["1984-03-06",0.2265,0.2265,0.2226,0.2239,4532400.0],["1984-03-07",0.2226,0.2226,0.2094,0.2134,17848800.0],["1984-03-08",0.216,0.2213,0.2134,0.22,6562800.0],["1984-03-09",0.2186,0.22,0.216,0.216,5922000.0],["1984-03-12",0.216,0.2292,0.216,0.2252,9925200.0],["1984-03-13",0.2292,0.2358,0.2265,0.2279,12114000.0],["1984-03-14",0.2305,0.2331,0.2279,0.2305,5554800.0],["1984-03-15",0.2305,0.2384,0.2279,0.2344,7387200.0],["1984-03-16",0.245,0.2502,0.2423,0.245,19598400.0],["1984-03-19",0.2423,0.2423,0.2371,0.2371,5176800.0],["1984-03-20",0.2371,0.245,0.2371,0.2437,13492800.0],["1984-03-21",0.2423,0.2476,0.2384,0.241,17611200.0],["1984-03-22",0.241,0.241,0.2318,0.2358,11037600.0],["1984-03-23",0.2371,0.2384,0.2344,0.2344,6260400.0],["1984-03-26",0.2331,0.2344,0.2265,0.2279,3834000.0],["1984-03-27",0.2318,0.2371,0.2305,0.2318,6336000.0],["1984-03-28",0.2344,0.2489,0.2331,0.2476,13633200.0],["1984-03-29",0.2529,0.2542,0.2476,0.2476,10641600.0],["1984-03-30",0.2502,0.2502,0.2476,0.2476,6408000.0],["1984-04-02",0.2489,0.2516,0.2423,0.2489,14108400.0],["1984-04-03",0.2489,0.2502,0.2423,0.245,5436000.0],["1984-04-04",0.2437,0.245,0.2397,0.241,11988000.0],["1984-04-05",0.2397,0.2397,0.2279,0.2305,15501600.0],["1984-04-06",0.2292,0.2318,0.2239,0.2305,7736400.0],["1984-04-09",0.2318,0.2371,0.2318,0.2344,8884800.0],["1984-04-10",0.2344,0.2397,0.2318,0.2384,6242400.0],["1984-04-11",0.2397,0.2397,0.2318,0.2331,6894000.0],["1984-04-12",0.2292,0.2476,0.2292,0.2437,9928800.0],["1984-04-13",0.2476,0.2489,0.241,0.2423,13014000.0],["1984-04-16",0.2397,0.2437,0.2397,0.2423,3661200.0],["1984-04-17",0.2423,0.245,0.241,0.2423,5738400.0],["1984-04-18",0.2437,0.2437,0.2344,0.2371,8877600.0],["1984-04-19",0.2371,0.2384,0.2331,0.2384,3733200.0],["1984-04-23",0.2397,0.2397,0.2358,0.2358,4172400.0],["1984-04-24",0.2384,0.241,0.2358,0.241,7855200.0],["1984-04-25",0.2384,0.241,0.2358,0.2358,4982400.0],["1984-04-26",0.2371,0.2423,0.2358,0.241,11988000.0],["1984-04-27",0.241,0.241,0.2371,0.2371,2995200.0],["1984-04-30",0.2397,0.241,0.2358,0.2384,6573600.0],["1984-05-01",0.241,0.2502,0.2384,0.2502,10375200.0],["1984-05-02",0.2516,0.2516,0.245,0.2489,10591200.0],["1984-05-03",0.2476,0.2476,0.241,0.2437,9486000.0],["1984-05-04",0.2423,0.2437,0.2371,0.2423,6588000.0],["1984-05-07",0.2423,0.245,0.2397,0.245,14101200.0],["1984-05-08",0.245,0.2463,0.241,0.2423,6343200.0],["1984-05-09",0.2423,0.245,0.2397,0.2437,14425200.0],["1984-05-10",0.2423,0.2437,0.2384,0.241,9442800.0],["1984-05-11",0.2371,0.241,0.2358,0.2371,9658800.0],["1984-05-14",0.2358,0.241,0.2344,0.2371,2937600.0],["1984-05-15",0.2344,0.2371,0.2318,0.2358,15346800.0],["1984-05-16",0.2371,0.2397,0.2358,0.2371,9039600.0],["1984-05-17",0.2358,0.2371,0.2318,0.2344,8895600.0],["1984-05-18",0.2331,0.2358,0.2318,0.2358,4129200.0],["1984-05-21",0.2359,0.2372,0.2292,0.2292,17928000.0],["1984-05-22",0.2305,0.2319,0.2265,0.2305,15285600.0],["1984-05-23",0.2279,0.2292,0.2199,0.2292,5040000.0],["1984-05-24",0.2199,0.2212,0.2172,0.2172,9828000.0],["1984-05-25",0.2199,0.2225,0.2172,0.2199,3826800.0],["1984-05-29",0.2212,0.2239,0.2185,0.2225,6400800.0],["1984-05-30",0.2212,0.2305,0.2199,0.2292,5936400.0],["1984-05-31",0.2265,0.2279,0.2199,0.2225,4777200.0],["1984-06-01",0.2225,0.2305,0.2225,0.2279,7149600.0],["1984-06-04",0.2292,0.2332,0.2292,0.2319,6649200.0],["1984-06-05",0.2345,0.2345,0.2252,0.2265,5328000.0],["1984-06-06",0.2279,0.2345,0.2252,0.2265,4521600.0],["1984-06-07",0.2212,0.2239,0.2199,0.2239,17456400.0],["1984-06-08",0.2239,0.2252,0.2199,0.2239,11682000.0],["1984-06-11",0.2239,0.2239,0.2185,0.2212,6757200.0],["1984-06-12",0.2199,0.2225,0.2185,0.2185,3834000.0],["1984-06-13",0.2212,0.2212,0.2185,0.2185,4428000.0],["1984-06-14",0.2199,0.2212,0.2172,0.2185,7736400.0],["1984-06-15",0.2185,0.2212,0.2159,0.2185,9745200.0],["1984-06-18",0.2185,0.2265,0.2185,0.2252,7992000.0],["1984-06-19",0.2265,0.2279,0.2239,0.2279,3787200.0],["1984-06-20",0.2225,0.2279,0.2212,0.2279,5734800.0],["1984-06-21",0.2279,0.2305,0.2212,0.2212,8877600.0],["1984-06-22",0.2212,0.2265,0.2199,0.2225,10789200.0],["1984-06-25",0.2252,0.2265,0.2212,0.2212,10778400.0],["1984-06-26",0.2212,0.2212,0.2185,0.2185,12013200.0],["1984-06-27",0.2185,0.2225,0.2172,0.2172,8798400.0],["1984-06-28",0.2185,0.2212,0.2172,0.2185,6487200.0],["1984-06-29",0.2212,0.2225,0.2199,0.2212,6904800.0],["1984-07-02",0.2199,0.2265,0.2199,0.2239,8226000.0],["1984-07-03",0.2239,0.2265,0.2239,0.2252,4863600.0],["1984-07-05",0.2265,0.2265,0.2212,0.2212,7185600.0],["1984-07-06",0.2225,0.2225,0.2199,0.2212,8308800.0],["1984-07-09",0.2212,0.2239,0.2185,0.2212,6109200.0],["1984-07-10",0.2212,0.2239,0.2185,0.2212,7113600.0],["1984-07-11",0.2185,0.2199,0.2185,0.2185,10213200.0],["1984-07-12",0.2185,0.2199,0.2172,0.2199,7056000.0],["1984-07-13",0.2212,0.2225,0.2185,0.2199,6408000.0],["1984-07-16",0.2185,0.2199,0.2132,0.2185,18046800.0],["1984-07-17",0.2159,0.2212,0.2159,0.2212,5349600.0],["1984-07-18",0.2185,0.2212,0.2119,0.2119,14860800.0],["1984-07-19",0.2119,0.2119,0.2052,0.2052,9075600.0],["1984-07-20",0.2052,0.2079,0.2026,0.2079,5814000.0],["1984-07-23",0.2052,0.2079,0.1959,0.2065,15814800.0],["1984-07-24",0.2065,0.2079,0.1959,0.1959,25088400.0],["1984-07-25",0.2026,0.2065,0.1986,0.1986,9104400.0],["1984-07-26",0.2026,0.2065,0.2026,0.2052,12798000.0],["1984-07-27",0.2065,0.2172,0.2039,0.2145,15285600.0],["1984-07-30",0.2145,0.2225,0.2119,0.2185,8103600.0],["1984-07-31",0.2199,0.2252,0.2185,0.2199,20070000.0],["1984-08-01",0.2199,0.2252,0.2199,0.2252,25146000.0],["1984-08-02",0.2265,0.2425,0.2265,0.2425,22806000.0],["1984-08-03",0.2425,0.2612,0.2425,0.2559,40176000.0],["1984-08-06",0.2585,0.2665,0.2532,0.2532,26474400.0],["1984-08-07",0.2479,0.2559,0.2479,0.2519,13780800.0],["1984-08-08",0.2519,0.2572,0.2479,0.2492,6548400.0],["1984-08-09",0.2492,0.2585,0.2492,0.2559,8794800.0],["1984-08-10",0.2599,0.2665,0.2559,0.2572,30931200.0],["1984-08-13",0.2559,0.2599,0.2532,0.2585,3643200.0],["1984-08-14",0.2585,0.2599,0.2505,0.2545,8560800.0],["1984-08-15",0.2545,0.2585,0.2532,0.2532,5281200.0],["1984-08-16",0.2559,0.2599,0.2532,0.2532,4690800.0],["1984-08-17",0.2532,0.2599,0.2532,0.2585,5763600.0],["1984-08-20",0.2586,0.2613,0.2573,0.26,5817600.0],["1984-08-21",0.26,0.2654,0.2586,0.264,14623200.0],["1984-08-22",0.2667,0.2694,0.2654,0.2667,16030800.0],["1984-08-23",0.2667,0.2707,0.2654,0.2681,11685600.0],["1984-08-24",0.2681,0.2681,0.2627,0.264,6919200.0],["1984-08-27",0.2613,0.2613,0.2546,0.26,5320800.0],["1984-08-28",0.2573,0.264,0.2573,0.264,5648400.0],["1984-08-29",0.2627,0.2654,0.2573,0.2586,4644000.0],["1984-08-30",0.2546,0.2586,0.2546,0.2586,4186800.0],["1984-08-31",0.2586,0.26,0.2546,0.2586,2952000.0],["1984-09-04",0.2573,0.2586,0.2546,0.2586,2962800.0],["1984-09-05",0.2559,0.2573,0.2532,0.2559,2422800.0],["1984-09-06",0.2559,0.2586,0.2546,0.2586,7311600.0],["1984-09-07",0.2573,0.2586,0.2519,0.2532,2959200.0],["1984-09-10",0.2479,0.2479,0.2425,0.2438,12409200.0],["1984-09-11",0.2438,0.2492,0.2438,0.2438,7617600.0],["1984-09-12",0.2438,0.2492,0.2438,0.2492,8816400.0],["1984-09-13",0.2492,0.2546,0.2479,0.2546,8172000.0],["1984-09-14",0.2559,0.2627,0.2559,0.26,29898000.0],["1984-09-17",0.26,0.264,0.2586,0.2613,8283600.0],["1984-09-18",0.26,0.2613,0.2586,0.2613,8539200.0],["1984-09-19",0.2586,0.2627,0.2573,0.2586,10440000.0],["1984-09-20",0.2559,0.2627,0.2559,0.2627,8568000.0],["1984-09-21",0.26,0.2627,0.2573,0.26,11714400.0],["1984-09-24",0.2586,0.2613,0.2586,0.2586,4204800.0],["1984-09-25",0.2573,0.26,0.2546,0.2559,8589600.0],["1984-09-26",0.2559,0.2586,0.2546,0.2573,9892800.0],["1984-09-27",0.2586,0.2654,0.2573,0.264,16383600.0],["1984-09-28",0.2654,0.2654,0.2613,0.264,7750800.0],["1984-10-01",0.264,0.2654,0.26,0.2613,7570800.0],["1984-10-02",0.2586,0.2627,0.2519,0.2519,8413200.0],["1984-10-03",0.2519,0.2519,0.2465,0.2492,24030000.0],["1984-10-04",0.2465,0.2479,0.2438,0.2452,16398000.0],["1984-10-05",0.2465,0.2505,0.2452,0.2492,10656000.0],["1984-10-08",0.2505,0.2505,0.2465,0.2478,1486800.0],["1984-10-09",0.2492,0.2505,0.2452,0.2478,8406000.0],["1984-10-10",0.2452,0.2492,0.2425,0.2492,5598000.0],["1984-10-11",0.2505,0.2532,0.2465,0.2505,13694400.0],["1984-10-12",0.2505,0.2519,0.2465,0.2478,9442800.0],["1984-10-15",0.2478,0.2519,0.2465,0.2519,10656000.0],["1984-10-16",0.2492,0.2519,0.2425,0.2425,20167200.0],["1984-10-17",0.2411,0.2452,0.2371,0.2398,6886800.0],["1984-10-18",0.2398,0.2478,0.2371,0.2478,26280000.0],["1984-10-19",0.2479,0.2613,0.2479,0.2573,26888400.0],["1984-10-22",0.2559,0.2586,0.2532,0.2532,5194800.0],["1984-10-23",0.2559,0.2573,0.2519,0.2519,8211600.0],["1984-10-24",0.2519,0.2546,0.2492,0.2505,10807200.0],["1984-10-25",0.2519,0.2519,0.2465,0.2465,19566000.0],["1984-10-26",0.2438,0.2465,0.2425,0.2452,7264800.0],["1984-10-29",0.2438,0.2492,0.2438,0.2452,4226400.0],["1984-10-30",0.2425,0.2478,0.2425,0.2478,12794400.0],["1984-10-31",0.2479,0.2479,0.2344,0.2425,10198800.0],["1984-11-01",0.2425,0.2519,0.2425,0.2452,20577600.0],["1984-11-02",0.2452,0.2505,0.2452,0.2478,13136400.0],["1984-11-05",0.2505,0.2532,0.2479,0.2532,9792000.0],["1984-11-06",0.2532,0.2546,0.2492,0.2546,8589600.0],["1984-11-07",0.2559,0.2559,0.2478,0.2559,9997200.0],["1984-11-08",0.2519,0.2586,0.2492,0.2546,7650000.0],["1984-11-09",0.2532,0.2559,0.2532,0.2532,5385600.0],["1984-11-12",0.2505,0.2532,0.2505,0.2519,3020400.0],["1984-11-13",0.2505,0.2532,0.2492,0.2532,3762000.0],["1984-11-14",0.2546,0.2546,0.2505,0.2505,3427200.0],["1984-11-15",0.2519,0.2519,0.2452,0.2465,10702800.0],["1984-11-16",0.2465,0.2492,0.2452,0.2465,12124800.0],["1984-11-19",0.2452,0.2505,0.2452,0.2478,5587200.0],["1984-11-20",0.2465,0.2492,0.2438,0.2465,6303600.0],["1984-11-21",0.2452,0.2479,0.2425,0.2452,4906800.0],["1984-11-23",0.2439,0.2507,0.2439,0.2507,10476000.0],["1984-11-26",0.2521,0.2534,0.248,0.2494,6487200.0],["1984-11-27",0.2507,0.2521,0.2371,0.2439,54792000.0],["1984-11-28",0.2453,0.2466,0.2398,0.2425,27118800.0],["1984-11-29",0.2425,0.2453,0.2412,0.2412,3474000.0],["1984-11-30",0.2412,0.2548,0.2412,0.2439,5853600.0],["1984-12-03",0.2425,0.2466,0.2412,0.2412,11120400.0],["1984-12-04",0.2439,0.2439,0.2398,0.2425,9064800.0],["1984-12-05",0.2425,0.2425,0.2385,0.2385,7783200.0],["1984-12-06",0.2371,0.2398,0.233,0.2357,9331200.0],["1984-12-07",0.2385,0.2439,0.2357,0.2425,10144800.0],["1984-12-10",0.2439,0.2453,0.2398,0.2453,4586400.0],["1984-12-11",0.2453,0.2507,0.2453,0.2494,3880800.0],["1984-12-12",0.248,0.2521,0.2466,0.2494,8740800.0],["1984-12-13",0.2466,0.248,0.2439,0.2439,3405600.0],["1984-12-14",0.2412,0.248,0.2398,0.2466,10875600.0],["1984-12-17",0.2439,0.2507,0.2412,0.2494,11775600.0],["1984-12-18",0.2548,0.2616,0.2507,0.2603,16329600.0],["1984-12-19",0.263,0.263,0.2589,0.2589,9669600.0],["1984-12-20",0.2589,0.2643,0.2589,0.2616,10206000.0],["1984-12-21",0.2616,0.2657,0.2603,0.2616,12063600.0],["1984-12-24",0.2616,0.2643,0.2603,0.2616,3117600.0],["1984-12-26",0.2616,0.263,0.2589,0.2603,1393200.0],["1984-12-27",0.2589,0.2603,0.2575,0.2575,4813200.0],["1984-12-28",0.2603,0.2616,0.2575,0.2575,3880800.0],["1984-12-31",0.2603,0.263,0.2589,0.2616,4237200.0],["1985-01-02",0.2589,0.263,0.2575,0.2589,5529600.0],["1985-01-03",0.2589,0.2589,0.2507,0.2507,14108400.0],["1985-01-04",0.2466,0.2589,0.2453,0.2494,7002000.0],["1985-01-07",0.2494,0.2494,0.2453,0.2466,12927600.0],["1985-01-08",0.2453,0.248,0.2439,0.248,10447200.0],["1985-01-09",0.2466,0.2507,0.2466,0.2507,10188000.0],["1985-01-10",0.2494,0.2534,0.248,0.2534,11376000.0],["1985-01-11",0.2534,0.2562,0.2521,0.2548,12351600.0],["1985-01-14",0.263,0.263,0.2534,0.263,9849600.0],["1985-01-15",0.2657,0.2698,0.2643,0.2684,21783600.0],["1985-01-16",0.2698,0.2752,0.2684,0.2725,35881200.0],["1985-01-17",0.2725,0.2725,0.2589,0.2698,18345600.0],["1985-01-18",0.2725,0.2725,0.2712,0.2712,11019600.0],["1985-01-21",0.2739,0.2834,0.2712,0.2834,18892800.0],["1985-01-22",0.2861,0.2861,0.278,0.278,21492000.0],["1985-01-23",0.278,0.2821,0.2766,0.2793,25128000.0],["1985-01-24",0.2793,0.2848,0.278,0.2821,36252000.0],["1985-01-25",0.2834,0.2848,0.2793,0.2807,16016400.0],["1985-01-28",0.2834,0.2861,0.2793,0.2821,22327200.0],["1985-01-29",0.2821,0.2957,0.2807,0.2943,31201200.0],["1985-01-30",0.2984,0.2984,0.2943,0.2957,42120000.0],["1985-01-31",0.2957,0.2984,0.2916,0.297,35884800.0],["1985-02-01",0.297,0.297,0.2943,0.2943,23846400.0],["1985-02-04",0.2943,0.2957,0.293,0.2957,14241600.0],["1985-02-05",0.297,0.2984,0.2916,0.2943,23414400.0],["1985-02-06",0.2943,0.2957,0.2848,0.2875,13770000.0],["1985-02-07",0.2902,0.2916,0.2875,0.2916,25200000.0],["1985-02-08",0.2916,0.2916,0.2807,0.2807,13255200.0],["1985-02-11",0.2752,0.2766,0.2725,0.2766,22618800.0],["1985-02-12",0.2739,0.2807,0.2739,0.2807,14522400.0],["1985-02-13",0.2807,0.2902,0.278,0.2889,13863600.0],["1985-02-14",0.2916,0.293,0.278,0.2807,3805200.0],["1985-02-15",0.2793,0.2848,0.278,0.2821,14450400.0],["1985-02-19",0.2821,0.2834,0.2793,0.2793,14670000.0],["1985-02-20",0.2821,0.2848,0.2793,0.2848,8380800.0],["1985-02-21",0.2834,0.2861,0.2807,0.2848,8553600.0],["1985-02-22",0.2835,0.2876,0.2821,0.2863,25689600.0],["1985-02-25",0.2849,0.2849,0.278,0.2849,6696000.0],["1985-02-26",0.2835,0.289,0.2821,0.2876,12902400.0],["1985-02-27",0.2849,0.2863,0.2808,0.2849,20127600.0],["1985-02-28",0.2821,0.2821,0.278,0.2808,6706800.0],["1985-03-01",0.2821,0.2904,0.2808,0.2863,12196800.0],["1985-03-04",0.289,0.2904,0.2863,0.289,12531600.0],["1985-03-05",0.2863,0.2918,0.2863,0.2904,8888400.0],["1985-03-06",0.2876,0.2945,0.2835,0.289,13716000.0],["1985-03-07",0.2863,0.289,0.2808,0.2835,7020000.0],["1985-03-08",0.2835,0.2849,0.2794,0.2808,14896800.0],["1985-03-11",0.2808,0.2808,0.2656,0.2739,7225200.0],["1985-03-12",0.2725,0.2753,0.2698,0.2698,12920400.0],["1985-03-13",0.2698,0.2698,0.2642,0.2656,11487600.0],["1985-03-14",0.2615,0.267,0.2546,0.2629,20055600.0],["1985-03-15",0.2629,0.267,0.2615,0.2615,22683600.0],["1985-03-18",0.2629,0.2656,0.2601,0.2629,9558000.0],["1985-03-19",0.2629,0.267,0.2615,0.267,15440400.0],["1985-03-20",0.2642,0.2656,0.2615,0.2642,12006000.0],["1985-03-21",0.2642,0.2656,0.2615,0.2642,29455200.0],["1985-03-22",0.2642,0.2642,0.2601,0.2629,20797200.0],["1985-03-25",0.2642,0.2642,0.2601,0.2629,4327200.0],["1985-03-26",0.2629,0.2629,0.2574,0.2587,14414400.0],["1985-03-27",0.2587,0.2601,0.2546,0.2587,8946000.0],["1985-03-28",0.2574,0.2601,0.2505,0.2505,16689600.0],["1985-03-29",0.2519,0.256,0.2505,0.256,55836000.0],["1985-04-01",0.256,0.2642,0.2546,0.2642,14889600.0],["1985-04-02",0.2642,0.267,0.2629,0.2629,9979200.0],["1985-04-03",0.2615,0.2629,0.2601,0.2615,6645600.0],["1985-04-04",0.2587,0.2615,0.2587,0.2615,6854400.0],["1985-04-08",0.2615,0.2615,0.2519,0.2546,37728000.0],["1985-04-09",0.2532,0.256,0.2519,0.256,10886400.0],["1985-04-10",0.2587,0.2615,0.2574,0.2615,6699600.0],["1985-04-11",0.2629,0.2629,0.2587,0.2601,9010800.0],["1985-04-12",0.2615,0.2642,0.2601,0.2615,4287600.0],["1985-04-15",0.2629,0.267,0.2615,0.267,23396400.0],["1985-04-16",0.267,0.2698,0.2656,0.2698,18194400.0],["1985-04-17",0.2684,0.2698,0.2642,0.2656,6678000.0],["1985-04-18",0.2642,0.267,0.2601,0.2615,11631600.0],["1985-04-19",0.2601,0.2629,0.2601,0.2629,4438800.0],["1985-04-22",0.2629,0.2629,0.256,0.2587,23850000.0],["1985-04-23",0.2587,0.2656,0.2574,0.2656,23464800.0],["1985-04-24",0.267,0.267,0.2601,0.2629,6555600.0],["1985-04-25",0.2601,0.2642,0.2587,0.2629,6930000.0],["1985-04-26",0.2642,0.267,0.2615,0.2642,6289200.0],["1985-04-29",0.2642,0.2642,0.2574,0.2587,21672000.0],["1985-04-30",0.256,0.2587,0.2532,0.2587,29239200.0],["1985-05-01",0.2615,0.2615,0.256,0.2574,7808400.0],["1985-05-02",0.2601,0.2642,0.2574,0.2642,4309200.0],["1985-05-03",0.2629,0.2642,0.2601,0.2642,4381200.0],["1985-05-06",0.2642,0.2642,0.2601,0.2615,14684400.0],["1985-05-07",0.2629,0.2642,0.2601,0.2601,29541600.0],["1985-05-08",0.2587,0.2615,0.2574,0.2601,9435600.0],["1985-05-09",0.2629,0.2698,0.2601,0.2684,12682800.0],["1985-05-10",0.2739,0.2808,0.2725,0.2753,27421200.0],["1985-05-13",0.2766,0.278,0.2739,0.2766,19382400.0],["1985-05-14",0.2766,0.2849,0.2766,0.2794,34344000.0],["1985-05-15",0.278,0.278,0.2753,0.2766,14878800.0],["1985-05-16",0.2753,0.278,0.2739,0.278,13888800.0],["1985-05-17",0.278,0.2808,0.2766,0.2766,14860800.0],["1985-05-20",0.2882,0.2882,0.2785,0.2882,16300800.0],["1985-05-21",0.2882,0.291,0.2868,0.2896,12754800.0],["1985-05-22",0.2896,0.291,0.2868,0.2896,12326400.0],["1985-05-23",0.2896,0.2952,0.2896,0.291,18655200.0],["1985-05-24",0.2938,0.2952,0.2896,0.2924,5965200.0],["1985-05-28",0.2938,0.2952,0.2896,0.2896,4842000.0],["1985-05-29",0.2924,0.2966,0.291,0.2952,7981200.0],["1985-05-30",0.2938,0.2966,0.2924,0.2952,8190000.0],["1985-05-31",0.2938,0.2994,0.2924,0.2994,14256000.0],["1985-06-03",0.284,0.291,0.2826,0.284,16923600.0],["1985-06-04",0.284,0.2896,0.284,0.2882,8359200.0],["1985-06-05",0.2868,0.291,0.2854,0.2868,11307600.0],["1985-06-06",0.2882,0.291,0.2854,0.291,23918400.0],["1985-06-07",0.291,0.291,0.284,0.2868,11577600.0],["1985-06-10",0.2868,0.2882,0.2854,0.2854,5587200.0],["1985-06-11",0.2868,0.2868,0.2813,0.284,5742000.0],["1985-06-12",0.2826,0.284,0.2799,0.2813,4370400.0],["1985-06-13",0.2799,0.284,0.2757,0.2771,9867600.0],["1985-06-14",0.2799,0.2813,0.2743,0.2771,6105600.0],["1985-06-17",0.2785,0.2785,0.2743,0.2771,3880800.0],["1985-06-18",0.2771,0.2785,0.2757,0.2757,10310400.0],["1985-06-19",0.2771,0.2785,0.2743,0.2757,12348000.0],["1985-06-20",0.2743,0.2743,0.2701,0.2715,12373200.0],["1985-06-21",0.2743,0.284,0.2743,0.2826,22802400.0],["1985-06-24",0.2813,0.284,0.2799,0.284,6649200.0],["1985-06-25",0.284,0.291,0.284,0.2868,21265200.0],["1985-06-26",0.2882,0.2882,0.2826,0.2854,34128000.0],["1985-06-27",0.2896,0.2896,0.2813,0.2882,13881600.0],["1985-06-28",0.2896,0.2924,0.2868,0.291,11246400.0],["1985-07-01",0.2938,0.3007,0.291,0.2994,29372400.0],["1985-07-02",0.3007,0.3021,0.298,0.298,21960000.0],["1985-07-03",0.298,0.3007,0.2966,0.2966,22179600.0],["1985-07-05",0.2966,0.3007,0.2966,0.3007,20484000.0],["1985-07-08",0.3021,0.3021,0.2966,0.2994,6267600.0],["1985-07-09",0.298,0.2994,0.2938,0.2952,9381600.0],["1985-07-10",0.2952,0.2966,0.2938,0.2938,5014800.0],["1985-07-11",0.2952,0.2952,0.2896,0.2952,18810000.0],["1985-07-12",0.2952,0.3007,0.2938,0.2994,34678800.0],["1985-07-15",0.3021,0.3077,0.2994,0.3049,19436400.0],["1985-07-16",0.3063,0.3133,0.3049,0.3119,22147200.0],["1985-07-17",0.3147,0.3161,0.3063,0.3091,18320400.0],["1985-07-18",0.3105,0.3133,0.3077,0.3091,28652400.0],["1985-07-19",0.3133,0.3147,0.3105,0.3133,33033600.0],["1985-07-22",0.3133,0.3161,0.3119,0.3161,8222400.0],["1985-07-23",0.3175,0.3202,0.3119,0.3133,25174800.0],["1985-07-24",0.3133,0.3133,0.3007,0.3063,10299600.0],["1985-07-25",0.3049,0.3133,0.3035,0.3133,10170000.0],["1985-07-26",0.3119,0.3216,0.3119,0.3175,25362000.0],["1985-07-29",0.3161,0.3175,0.3091,0.3133,26517600.0],["1985-07-30",0.3077,0.3133,0.3077,0.3133,8694000.0],["1985-07-31",0.3133,0.3147,0.3091,0.3119,8233200.0],["1985-08-01",0.3105,0.3175,0.3091,0.3175,13964400.0],["1985-08-02",0.3161,0.3188,0.3133,0.3133,20134800.0],["1985-08-05",0.3133,0.3133,0.3077,0.3091,22644000.0],["1985-08-06",0.3077,0.3091,0.2924,0.2952,8737200.0],["1985-08-07",0.291,0.298,0.291,0.298,9028800.0],["1985-08-08",0.2994,0.3049,0.298,0.3035,11095200.0],["1985-08-09",0.3063,0.3063,0.3021,0.3035,17823600.0],["1985-08-12",0.3007,0.3021,0.298,0.3007,24393600.0],["1985-08-13",0.3007,0.3021,0.2924,0.2966,10051200.0],["1985-08-14",0.2994,0.2994,0.2924,0.2952,11898000.0],["1985-08-15",0.298,0.2994,0.2952,0.298,17161200.0],["1985-08-16",0.298,0.2994,0.2966,0.2966,15570000.0],["1985-08-19",0.297,0.3027,0.297,0.297,27576000.0],["1985-08-20",0.297,0.2998,0.297,0.2984,8431200.0],["1985-08-21",0.2984,0.3027,0.2984,0.3012,10854000.0],["1985-08-22",0.3012,0.3027,0.2956,0.297,11858400.0],["1985-08-23",0.297,0.2984,0.2942,0.2942,3319200.0],["1985-08-26",0.2914,0.2942,0.29,0.29,3636000.0],["1985-08-27",0.29,0.2942,0.29,0.2928,4572000.0],["1985-08-28",0.2942,0.2956,0.2914,0.2928,4100400.0],["1985-08-29",0.2942,0.297,0.2928,0.2956,3873600.0],["1985-08-30",0.297,0.2998,0.2928,0.2984,4442400.0],["1985-09-03",0.2984,0.3027,0.297,0.2998,5335200.0],["1985-09-04",0.2998,0.2998,0.2886,0.2914,2840400.0],["1985-09-05",0.2914,0.2914,0.2815,0.2844,16981200.0],["1985-09-06",0.2829,0.2858,0.2815,0.2858,21006000.0],["1985-09-09",0.2858,0.2886,0.2844,0.2858,9144000.0],["1985-09-10",0.2858,0.2858,0.2829,0.2844,10522800.0],["1985-09-11",0.2844,0.2844,0.2787,0.2815,9259200.0],["1985-09-12",0.2801,0.2815,0.2745,0.2773,16444800.0],["1985-09-13",0.2745,0.2773,0.2675,0.2689,16002000.0],["1985-09-16",0.2689,0.2731,0.2689,0.2717,11808000.0],["1985-09-17",0.2703,0.2731,0.2661,0.2661,18046800.0],["1985-09-18",0.2661,0.2745,0.2661,0.2717,13453200.0],["1985-09-19",0.2703,0.2731,0.2675,0.2703,12196800.0],["1985-09-20",0.2717,0.2717,0.2646,0.2646,9356400.0],["1985-09-23",0.2661,0.2717,0.2661,0.2717,17416800.0],["1985-09-24",0.2717,0.2759,0.2703,0.2731,10411200.0],["1985-09-25",0.2759,0.2773,0.2745,0.2759,3585600.0],["1985-09-26",0.2745,0.2773,0.2703,0.2717,21438000.0],["1985-09-30",0.2717,0.2745,0.2689,0.2717,19555200.0],["1985-10-01",0.2689,0.2773,0.2675,0.2731,11595600.0],["1985-10-02",0.2745,0.2829,0.2731,0.2815,11224800.0],["1985-10-03",0.2815,0.2858,0.2815,0.2844,5184000.0],["1985-10-04",0.2815,0.29,0.2801,0.2886,18806400.0],["1985-10-07",0.29,0.2914,0.2872,0.2886,23457600.0],["1985-10-08",0.2872,0.2886,0.2829,0.2858,3139200.0],["1985-10-09",0.2872,0.2886,0.2858,0.2872,4579200.0],["1985-10-10",0.2858,0.2872,0.2844,0.2858,3909600.0],["1985-10-11",0.2844,0.2858,0.2815,0.2829,5299200.0],["1985-10-14",0.2829,0.2886,0.2815,0.2872,25149600.0],["1985-10-15",0.2886,0.2914,0.2872,0.29,24969600.0],["1985-10-16",0.2914,0.2956,0.29,0.2956,7790400.0],["1985-10-17",0.2942,0.2956,0.2914,0.2928,12513600.0],["1985-10-18",0.2942,0.2942,0.2886,0.29,7452000.0],["1985-10-21",0.2914,0.2914,0.2872,0.2886,17265600.0],["1985-10-22",0.2886,0.2928,0.2886,0.2928,25642800.0],["1985-10-23",0.2928,0.297,0.29,0.297,16740000.0],["1985-10-24",0.297,0.2984,0.2928,0.2928,9118800.0],["1985-10-25",0.2956,0.2956,0.2858,0.2886,5904000.0],["1985-10-28",0.2886,0.2886,0.2858,0.2872,13575600.0],["1985-10-29",0.2872,0.29,0.2844,0.2886,23580000.0],["1985-10-30",0.2914,0.2914,0.2886,0.29,8877600.0],["1985-10-31",0.2914,0.2928,0.29,0.29,5691600.0],["1985-11-01",0.2914,0.2956,0.29,0.2956,9709200.0],["1985-11-04",0.297,0.2984,0.2956,0.2956,21265200.0],["1985-11-05",0.2956,0.3027,0.2956,0.3027,36000000.0],["1985-11-06",0.3012,0.3083,0.3012,0.3041,18072000.0],["1985-11-07",0.3055,0.3069,0.3041,0.3055,10767600.0],["1985-11-08",0.3055,0.3069,0.3027,0.3041,8856000.0],["1985-11-11",0.3055,0.3097,0.3041,0.3097,20354400.0],["1985-11-12",0.3125,0.3153,0.3097,0.3125,32443200.0],["1985-11-13",0.3111,0.3125,0.3055,0.3055,8038800.0],["1985-11-14",0.3055,0.3125,0.3041,0.3111,6357600.0],["1985-11-15",0.3111,0.3139,0.3097,0.3111,9417600.0],["1985-11-18",0.3139,0.3195,0.3111,0.3181,21949200.0],["1985-11-19",0.321,0.3238,0.3167,0.3181,36000000.0],["1985-11-20",0.3181,0.3181,0.3153,0.3181,9212400.0],["1985-11-21",0.3229,0.3257,0.3157,0.3229,14799600.0],["1985-11-22",0.3229,0.3229,0.3115,0.3157,9774000.0],["1985-11-25",0.3143,0.3229,0.3129,0.3172,12895200.0],["1985-11-26",0.3143,0.3186,0.3129,0.3172,17434800.0],["1985-11-27",0.3157,0.3229,0.3129,0.3229,30506400.0],["1985-11-29",0.3229,0.3229,0.3157,0.3186,5385600.0],["1985-12-02",0.3186,0.3186,0.3157,0.3172,12776400.0],["1985-12-03",0.3186,0.3214,0.3172,0.3214,8262000.0],["1985-12-04",0.3229,0.3271,0.3214,0.3271,18093600.0],["1985-12-05",0.3285,0.3399,0.3229,0.3314,25574400.0],["1985-12-06",0.3285,0.3314,0.3271,0.3285,11707200.0],["1985-12-09",0.3285,0.3342,0.3285,0.3328,9126000.0],["1985-12-10",0.3342,0.3342,0.3271,0.3314,13766400.0],["1985-12-11",0.33,0.3527,0.33,0.3527,36000000.0],["1985-12-12",0.3499,0.3527,0.3399,0.3456,29329200.0],["1985-12-13",0.3456,0.3541,0.3456,0.3527,42120000.0],["1985-12-16",0.3499,0.3527,0.3485,0.3499,28249200.0],["1985-12-17",0.3499,0.3499,0.3413,0.3456,20026800.0],["1985-12-18",0.3456,0.3513,0.3456,0.3513,12250800.0],["1985-12-19",0.3499,0.3598,0.3485,0.3598,21988800.0],["1985-12-20",0.3613,0.3627,0.3556,0.357,13759200.0],["1985-12-23",0.3584,0.3584,0.3513,0.3513,6393600.0],["1985-12-24",0.3499,0.3513,0.3428,0.3428,9136800.0],["1985-12-26",0.3428,0.3456,0.3428,0.3442,5320800.0],["1985-12-27",0.3456,0.3513,0.3442,0.3499,4330800.0],["1985-12-30",0.3513,0.3513,0.3456,0.3485,32367600.0],["1985-12-31",0.3513,0.3513,0.3428,0.3442,7531200.0],["1986-01-02",0.3456,0.3485,0.3385,0.3428,10288800.0],["1986-01-03",0.3442,0.3584,0.3428,0.3584,17647200.0],["1986-01-06",0.3584,0.3669,0.3556,0.3655,14140800.0],["1986-01-07",0.3641,0.3741,0.3641,0.3726,45720000.0],["1986-01-08",0.3741,0.3826,0.3584,0.3584,22932000.0],["1986-01-09",0.3541,0.3598,0.3485,0.3527,17769600.0],["1986-01-10",0.3556,0.3655,0.3556,0.3641,15991200.0],["1986-01-13",0.3641,0.3669,0.3613,0.3655,6562800.0],["1986-01-14",0.3655,0.3669,0.3627,0.3627,38916000.0],["1986-01-15",0.3641,0.3669,0.3627,0.3641,19526400.0],["1986-01-16",0.3669,0.3755,0.3655,0.3726,14086800.0],["1986-01-17",0.3812,0.3826,0.3741,0.3769,16704000.0],["1986-01-20",0.3783,0.3783,0.3712,0.3726,4892400.0],["1986-01-21",0.3755,0.3769,0.3698,0.3726,37440000.0],["1986-01-22",0.3755,0.3797,0.3641,0.3655,11869200.0],["1986-01-23",0.3655,0.3669,0.3627,0.3655,8053200.0],["1986-01-24",0.3655,0.3769,0.3655,0.3755,12272400.0],["1986-01-27",0.3769,0.3883,0.3769,0.3869,12582000.0],["1986-01-28",0.384,0.3926,0.3826,0.3883,49644000.0],["1986-01-29",0.3897,0.3911,0.3869,0.3869,19612800.0],["1986-01-30",0.3869,0.3869,0.3769,0.3769,10285200.0],["1986-01-31",0.3755,0.3869,0.3741,0.3826,12283200.0],["1986-02-03",0.3826,0.3926,0.3812,0.3911,14518800.0],["1986-02-04",0.3954,0.4011,0.3826,0.394,51120000.0],["1986-02-05",0.3926,0.3968,0.3883,0.394,7041600.0],["1986-02-06",0.3968,0.3982,0.3911,0.3968,8568000.0],["1986-02-07",0.3954,0.4039,0.3926,0.3997,9388800.0],["1986-02-10",0.3954,0.4011,0.394,0.3982,7167600.0],["1986-02-11",0.3954,0.4039,0.394,0.3954,40320000.0],["1986-02-12",0.3926,0.4011,0.3926,0.4011,10260000.0],["1986-02-13",0.3982,0.4068,0.3968,0.3997,11149200.0],["1986-02-14",0.4011,0.4082,0.3997,0.4054,7560000.0],["1986-02-18",0.4082,0.4096,0.4011,0.4096,11293200.0],["1986-02-19",0.4082,0.4096,0.4025,0.4054,37800000.0],["1986-02-20",0.4039,0.4096,0.4025,0.4096,9475200.0],["1986-02-21",0.4086,0.4129,0.4058,0.4086,37080000.0],["1986-02-24",0.4029,0.4101,0.4029,0.4029,6987600.0],["1986-02-25",0.4043,0.4043,0.3943,0.3986,9907200.0],["1986-02-26",0.3986,0.3986,0.3871,0.3943,13244400.0],["1986-02-27",0.3957,0.4029,0.3943,0.4015,14842800.0],["1986-02-28",0.4129,0.4172,0.4086,0.4129,12427200.0],["1986-03-03",0.4172,0.4172,0.4072,0.4086,6624000.0],["1986-03-04",0.4058,0.4158,0.4043,0.4043,10951200.0],["1986-03-05",0.4043,0.4058,0.4,0.4043,10184400.0],["1986-03-06",0.4072,0.4086,0.3972,0.3986,13579200.0],["1986-03-07",0.4015,0.4043,0.3957,0.4015,13626000.0],["1986-03-10",0.4,0.4043,0.3986,0.4015,6350400.0],["1986-03-11",0.4,0.4172,0.4,0.4129,13651200.0],["1986-03-12",0.4144,0.423,0.4115,0.4129,20311200.0],["1986-03-13",0.4043,0.4115,0.4043,0.4115,7236000.0],["1986-03-14",0.4129,0.423,0.4086,0.4215,13820400.0],["1986-03-17",0.4187,0.4187,0.4129,0.4158,6760800.0],["1986-03-18",0.4129,0.4215,0.4101,0.4187,6058800.0],["1986-03-19",0.4172,0.4187,0.4115,0.4129,6019200.0],["1986-03-20",0.4144,0.4172,0.4129,0.4144,5508000.0],["1986-03-21",0.4158,0.4187,0.4058,0.4115,14025600.0],["1986-03-24",0.4144,0.4172,0.4115,0.4158,7257600.0],["1986-03-25",0.4144,0.4144,0.4072,0.4115,11912400.0],["1986-03-26",0.4115,0.423,0.4086,0.423,8589600.0],["1986-03-27",0.4215,0.4287,0.4215,0.4244,9712800.0],["1986-03-31",0.4244,0.4287,0.4201,0.4244,8229600.0],["1986-04-01",0.4273,0.4302,0.4058,0.4058,10710000.0],["1986-04-02",0.4015,0.4015,0.3886,0.4,20152800.0],["1986-04-03",0.4,0.4058,0.3871,0.3914,11890800.0],["1986-04-04",0.3914,0.3914,0.3642,0.3742,29379600.0],["1986-04-07",0.3757,0.3828,0.3742,0.3814,39420000.0],["1986-04-08",0.3843,0.3871,0.3814,0.3843,14540400.0],["1986-04-09",0.3986,0.3986,0.3886,0.3914,15015600.0],["1986-04-10",0.3972,0.4086,0.3943,0.4086,11412000.0],["1986-04-11",0.4101,0.4144,0.4058,0.4144,10864800.0],["1986-04-14",0.4129,0.4158,0.4115,0.4144,6343200.0],["1986-04-15",0.4115,0.4158,0.4101,0.4158,9795600.0],["1986-04-16",0.4129,0.4201,0.4115,0.4187,18608400.0],["1986-04-17",0.4244,0.4258,0.4172,0.423,12301200.0],["1986-04-18",0.4244,0.4258,0.4086,0.4115,16466400.0],["1986-04-21",0.4115,0.4144,0.4101,0.4115,7797600.0],["1986-04-22",0.3986,0.4043,0.3871,0.3914,36360000.0],["1986-04-23",0.3914,0.3972,0.39,0.39,17888400.0],["1986-04-24",0.3929,0.3972,0.39,0.3929,12495600.0],["1986-04-25",0.3914,0.3957,0.3886,0.3886,12132000.0],["1986-04-28",0.3929,0.3943,0.3871,0.3871,13348800.0],["1986-04-29",0.3886,0.3929,0.3785,0.3843,20707200.0],["1986-04-30",0.3857,0.3871,0.3785,0.3843,10238400.0],["1986-05-01",0.3871,0.39,0.3814,0.3814,16574400.0],["1986-05-02",0.38,0.3814,0.3728,0.3757,12711600.0],["1986-05-05",0.3757,0.3814,0.3757,0.3785,4435200.0],["1986-05-06",0.3785,0.3814,0.3757,0.3814,10846800.0],["1986-05-07",0.3814,0.3814,0.3699,0.3771,15728400.0],["1986-05-08",0.3757,0.3771,0.3656,0.3699,17809200.0],["1986-05-09",0.3728,0.3785,0.3699,0.3771,13640400.0],["1986-05-12",0.3771,0.3771,0.3714,0.3728,10940400.0],["1986-05-13",0.3714,0.3742,0.3613,0.3728,3402000.0],["1986-05-14",0.3728,0.3757,0.3685,0.3728,13305600.0],["1986-05-15",0.3742,0.3757,0.3699,0.3699,12294000.0],["1986-05-16",0.3685,0.3699,0.3585,0.3599,16902000.0],["1986-05-19",0.3618,0.3633,0.3517,0.3618,8348400.0],["1986-05-20",0.3647,0.3719,0.3633,0.3705,5526000.0],["1986-05-21",0.3705,0.3705,0.3647,0.3647,12027600.0],["1986-05-22",0.3647,0.3763,0.3647,0.3647,11772000.0],["1986-05-23",0.3792,0.3821,0.3763,0.3792,8532000.0],["1986-05-27",0.3806,0.3879,0.3777,0.3879,12330000.0],["1986-05-28",0.3936,0.3951,0.385,0.3864,14436000.0],["1986-05-29",0.3879,0.3879,0.3806,0.3821,21110400.0],["1986-05-30",0.3806,0.3922,0.3806,0.3922,9831600.0],["1986-06-02",0.3936,0.3936,0.3821,0.3864,6584400.0],["1986-06-03",0.385,0.3864,0.3835,0.3835,6620400.0],["1986-06-04",0.3835,0.3879,0.3792,0.3806,14385600.0],["1986-06-05",0.3879,0.3879,0.3792,0.3835,8809200.0],["1986-06-06",0.3864,0.3864,0.3763,0.3806,5781600.0],["1986-06-09",0.3792,0.3792,0.3705,0.3719,5572800.0],["1986-06-10",0.3719,0.3734,0.3661,0.369,5374800.0],["1986-06-11",0.3705,0.3719,0.369,0.3705,8359200.0],["1986-06-12",0.3734,0.3734,0.3676,0.3719,8377200.0],["1986-06-13",0.3734,0.385,0.3734,0.3835,9000000.0],["1986-06-16",0.385,0.3907,0.385,0.3907,9651600.0],["1986-06-17",0.3922,0.3922,0.3792,0.3835,6872400.0],["1986-06-18",0.3835,0.3835,0.3705,0.3763,7610400.0],["1986-06-19",0.3777,0.3777,0.3676,0.3705,5932800.0],["1986-06-20",0.3705,0.3879,0.3676,0.3879,17092800.0],["1986-06-23",0.3821,0.3821,0.3676,0.3705,5515200.0],["1986-06-24",0.3719,0.3777,0.369,0.3719,9187200.0],["1986-06-25",0.3719,0.3806,0.3705,0.3705,5932800.0],["1986-06-26",0.3705,0.3748,0.3661,0.3719,12034800.0],["1986-06-27",0.3748,0.3748,0.3705,0.3719,4075200.0],["1986-06-30",0.3705,0.385,0.3705,0.3792,7084800.0],["1986-07-01",0.3763,0.3777,0.3719,0.3748,8845200.0],["1986-07-02",0.3748,0.3748,0.3719,0.3719,5328000.0],["1986-07-03",0.3734,0.3734,0.369,0.3705,6397200.0],["1986-07-07",0.3719,0.3719,0.3604,0.3618,9500400.0],["1986-07-08",0.3575,0.3575,0.3444,0.3502,18050400.0],["1986-07-09",0.3502,0.3633,0.3502,0.356,10890000.0],["1986-07-10",0.3589,0.3633,0.3546,0.3618,16214400.0],["1986-07-11",0.3633,0.3705,0.3604,0.3661,7891200.0],["1986-07-14",0.3647,0.3647,0.3531,0.3531,12837600.0],["1986-07-15",0.3546,0.3546,0.343,0.343,17334000.0],["1986-07-16",0.343,0.343,0.3372,0.3372,13932000.0],["1986-07-17",0.3343,0.3343,0.3256,0.33,22399200.0],["1986-07-18",0.3271,0.3285,0.3184,0.3184,17809200.0],["1986-07-21",0.3184,0.3242,0.314,0.3213,23490000.0],["1986-07-22",0.3213,0.3227,0.3155,0.3213,61380000.0],["1986-07-23",0.3227,0.3242,0.3198,0.3227,24595200.0],["1986-07-24",0.3256,0.3271,0.3184,0.3198,25304400.0],["1986-07-25",0.3227,0.3242,0.314,0.3169,21092400.0],["1986-07-28",0.3184,0.3213,0.3097,0.3126,16102800.0],["1986-07-29",0.3112,0.3126,0.3083,0.3112,17049600.0],["1986-07-30",0.3126,0.3155,0.2967,0.3097,23536800.0],["1986-07-31",0.3068,0.3126,0.2967,0.3126,22064400.0],["1986-08-01",0.3126,0.3126,0.3068,0.3083,13687200.0],["1986-08-04",0.3097,0.3126,0.3054,0.3112,10324800.0],["1986-08-05",0.3126,0.3213,0.3083,0.3126,19972800.0],["1986-08-06",0.314,0.3184,0.3126,0.3169,11728800.0],["1986-08-07",0.3184,0.3271,0.3184,0.3242,19440000.0],["1986-08-08",0.3256,0.3256,0.3227,0.3242,9338400.0],["1986-08-11",0.3256,0.3314,0.3242,0.3314,14900400.0],["1986-08-12",0.3358,0.3386,0.3329,0.3386,11678400.0],["1986-08-13",0.3386,0.3531,0.3372,0.3473,11836800.0],["1986-08-14",0.3473,0.3488,0.3444,0.3488,9118800.0],["1986-08-15",0.3488,0.3517,0.3488,0.3517,7246800.0],["1986-08-18",0.3492,0.3492,0.3419,0.3492,14457600.0],["1986-08-19",0.3478,0.3507,0.3448,0.3463,33609600.0],["1986-08-20",0.3478,0.3521,0.3419,0.3507,7236000.0],["1986-08-21",0.3521,0.3536,0.3448,0.3448,17445600.0],["1986-08-22",0.3463,0.3521,0.3434,0.3507,10778400.0],["1986-08-25",0.3521,0.3521,0.3405,0.3419,12243600.0],["1986-08-26",0.3448,0.3594,0.3434,0.3565,16981200.0],["1986-08-27",0.3594,0.3653,0.358,0.3624,26632800.0],["1986-08-28",0.3609,0.3624,0.3536,0.358,8953200.0],["1986-08-29",0.358,0.3624,0.3565,0.358,9781200.0],["1986-09-02",0.3536,0.3551,0.3448,0.3492,11026800.0],["1986-09-03",0.3463,0.3507,0.3419,0.3463,11599200.0],["1986-09-04",0.3492,0.3594,0.3405,0.3594,26769600.0],["1986-09-05",0.3624,0.3697,0.3609,0.3624,22708800.0],["1986-09-08",0.3624,0.3638,0.3536,0.3551,16264800.0],["1986-09-09",0.3551,0.3609,0.3536,0.358,9432000.0],["1986-09-10",0.3594,0.3594,0.3551,0.358,12427200.0],["1986-09-11",0.3507,0.3536,0.3302,0.339,16689600.0],["1986-09-12",0.3361,0.3375,0.3258,0.3273,16970400.0],["1986-09-15",0.3331,0.3361,0.3229,0.3302,11282400.0],["1986-09-16",0.3302,0.3331,0.3229,0.3302,17308800.0],["1986-09-17",0.3317,0.339,0.3317,0.3331,16534800.0],["1986-09-18",0.3331,0.3361,0.3302,0.3331,17190000.0],["1986-09-19",0.3317,0.3317,0.3229,0.3288,14382000.0],["1986-09-22",0.3288,0.3288,0.3229,0.3258,6242400.0],["1986-09-23",0.3288,0.3302,0.3244,0.3258,7538400.0],["1986-09-24",0.3288,0.3288,0.3244,0.3288,5810400.0],["1986-09-25",0.3288,0.3317,0.3229,0.3288,11336400.0],["1986-09-26",0.3273,0.3288,0.3215,0.3258,19742400.0],["1986-09-29",0.3229,0.3244,0.32,0.3229,8636400.0],["1986-09-30",0.32,0.3258,0.3171,0.3215,20653200.0],["1986-10-01",0.3229,0.3273,0.3215,0.3273,8794800.0],["1986-10-02",0.3273,0.3331,0.3258,0.3317,7732800.0],["1986-10-03",0.3361,0.3375,0.3302,0.3346,8373600.0],["1986-10-06",0.3346,0.3507,0.3346,0.3434,16304400.0],["1986-10-07",0.3434,0.3463,0.3405,0.3448,9244800.0],["1986-10-08",0.339,0.3478,0.339,0.3419,11646000.0],["1986-10-09",0.3419,0.3448,0.3331,0.3375,17002800.0],["1986-10-10",0.3331,0.339,0.3273,0.3302,7059600.0],["1986-10-13",0.3331,0.3331,0.3273,0.3331,2754000.0],["1986-10-14",0.3346,0.3346,0.3229,0.3244,7714800.0],["1986-10-15",0.3229,0.3288,0.3229,0.3288,9424800.0],["1986-10-16",0.3317,0.3317,0.3258,0.3288,8733600.0],["1986-10-17",0.3273,0.3273,0.3244,0.3273,10155600.0],["1986-10-20",0.3288,0.3288,0.32,0.3273,7412400.0],["1986-10-21",0.3244,0.3273,0.3215,0.3258,10929600.0],["1986-10-22",0.3273,0.3302,0.3258,0.3273,4924800.0],["1986-10-23",0.3273,0.3302,0.3244,0.3302,11829600.0],["1986-10-24",0.3317,0.3331,0.3288,0.3288,14601600.0],["1986-10-27",0.3288,0.3288,0.3229,0.3258,9043200.0],["1986-10-28",0.3258,0.3288,0.3244,0.3244,10544400.0],["1986-10-29",0.3258,0.3331,0.3258,0.3288,7434000.0],["1986-10-30",0.339,0.3405,0.3331,0.3361,16779600.0],["1986-10-31",0.339,0.3419,0.3375,0.3405,11696400.0],["1986-11-03",0.3375,0.3405,0.3375,0.3405,6415200.0],["1986-11-04",0.339,0.3419,0.3375,0.339,5644800.0],["1986-11-05",0.3361,0.3405,0.3346,0.3405,8805600.0],["1986-11-06",0.3346,0.3434,0.3346,0.3405,13248000.0],["1986-11-07",0.3405,0.3419,0.3331,0.3361,6282000.0],["1986-11-10",0.3346,0.3405,0.3346,0.3405,8866800.0],["1986-11-11",0.339,0.3419,0.3361,0.3405,6948000.0],["1986-11-12",0.339,0.3405,0.3331,0.3361,9824400.0],["1986-11-13",0.3361,0.3419,0.3302,0.3375,10188000.0],["1986-11-14",0.3361,0.3434,0.3346,0.3405,9381600.0],["1986-11-17",0.339,0.3434,0.3375,0.339,4449600.0],["1986-11-18",0.3405,0.3405,0.3244,0.3244,11563200.0],["1986-11-19",0.3273,0.3302,0.3215,0.3215,20660400.0],["1986-11-20",0.3308,0.3308,0.3234,0.3308,20869200.0],["1986-11-21",0.3426,0.3515,0.3367,0.3426,18784800.0],["1986-11-24",0.3396,0.3441,0.3382,0.3411,12045600.0],["1986-11-25",0.3411,0.347,0.3397,0.3456,12913200.0],["1986-11-26",0.3426,0.3441,0.3396,0.3426,7012800.0],["1986-11-28",0.3456,0.3456,0.3411,0.3441,3304800.0],["1986-12-01",0.3441,0.3441,0.3382,0.3441,11048400.0],["1986-12-02",0.3456,0.3618,0.3456,0.3603,28414800.0],["1986-12-03",0.3618,0.3677,0.3603,0.3662,19328400.0],["1986-12-04",0.3662,0.378,0.3648,0.3736,18518400.0],["1986-12-05",0.3721,0.3751,0.3588,0.3648,19742400.0],["1986-12-08",0.3618,0.3633,0.3544,0.3574,16941600.0],["1986-12-09",0.3603,0.3603,0.35,0.3515,11311200.0],["1986-12-10",0.3485,0.3559,0.347,0.3529,12103200.0],["1986-12-11",0.3485,0.3515,0.3308,0.3411,38880000.0],["1986-12-12",0.3396,0.3441,0.3396,0.3411,18262800.0],["1986-12-15",0.3426,0.3441,0.3396,0.3426,14212800.0],["1986-12-16",0.347,0.3529,0.3456,0.3529,14835600.0],["1986-12-17",0.3529,0.3588,0.3352,0.3544,13629600.0],["1986-12-18",0.3574,0.3603,0.3559,0.3588,12211200.0],["1986-12-19",0.3588,0.3603,0.3544,0.3574,17960400.0],["1986-12-22",0.3633,0.3648,0.3574,0.3618,10846800.0],["1986-12-23",0.3574,0.3603,0.3485,0.3485,16326000.0],["1986-12-24",0.3515,0.3529,0.35,0.3515,3337200.0],["1986-12-26",0.3515,0.3515,0.3485,0.35,3434400.0],["1986-12-29",0.3485,0.35,0.3456,0.3485,6552000.0],["1986-12-30",0.3485,0.35,0.3456,0.3485,6202800.0],["1986-12-31",0.3485,0.35,0.3426,0.3441,7149600.0],["1987-01-02",0.3441,0.3529,0.3441,0.3515,7880400.0],["1987-01-05",0.3588,0.3677,0.3574,0.3648,13485600.0],["1987-01-06",0.3677,0.3677,0.3618,0.3633,10029600.0],["1987-01-07",0.3648,0.3677,0.3603,0.3648,22057200.0],["1987-01-08",0.3618,0.3677,0.3603,0.3677,11538000.0],["1987-01-09",0.3677,0.3692,0.3633,0.3692,16844400.0],["1987-01-12",0.3648,0.3677,0.3648,0.3648,15786000.0],["1987-01-13",0.3603,0.3662,0.3603,0.3603,23328000.0],["1987-01-14",0.3633,0.3721,0.3603,0.3721,24091200.0],["1987-01-15",0.3736,0.3825,0.3707,0.381,28249200.0],["1987-01-16",0.378,0.3825,0.3751,0.3825,15796800.0],["1987-01-19",0.3825,0.3825,0.3751,0.3825,7826400.0],["1987-01-20",0.384,0.3899,0.378,0.3854,25153200.0],["1987-01-21",0.384,0.3854,0.3795,0.384,24969600.0],["1987-01-22",0.3825,0.3854,0.3795,0.3825,15631200.0],["1987-01-23",0.3825,0.4017,0.3721,0.3825,35510400.0],["1987-01-26",0.378,0.384,0.3751,0.384,9115200.0],["1987-01-27",0.3869,0.3943,0.3854,0.3913,16419600.0],["1987-01-28",0.3913,0.3943,0.3899,0.3943,10951200.0],["1987-01-29",0.3943,0.3958,0.381,0.384,14641200.0],["1987-01-30",0.3854,0.3869,0.3751,0.3854,7250400.0],["1987-02-02",0.3869,0.3913,0.3854,0.3899,11977200.0],["1987-02-03",0.3958,0.4061,0.3943,0.4046,16455600.0],["1987-02-04",0.4046,0.4076,0.4002,0.4046,10630800.0],["1987-02-05",0.4061,0.4135,0.4061,0.412,15105600.0],["1987-02-06",0.4046,0.4061,0.4017,0.4061,9565200.0],["1987-02-09",0.4017,0.4046,0.4002,0.4031,10296000.0],["1987-02-10",0.4017,0.4031,0.3928,0.3972,8845200.0],["1987-02-11",0.3972,0.4017,0.3958,0.4017,6346800.0],["1987-02-12",0.4017,0.4046,0.3958,0.3972,8996400.0],["1987-02-13",0.4002,0.4135,0.3987,0.4076,14299200.0],["1987-02-17",0.4105,0.412,0.4017,0.4046,14227200.0],["1987-02-18",0.4091,0.4091,0.3972,0.4002,13089600.0],["1987-02-19",0.3958,0.4076,0.3943,0.4076,27979200.0],["1987-02-20",0.4066,0.4095,0.4021,0.4066,14731200.0],["1987-02-23",0.4066,0.4081,0.3932,0.3991,9712800.0],["1987-02-24",0.3976,0.3976,0.3917,0.3961,6307200.0],["1987-02-25",0.3976,0.4021,0.3947,0.4006,6055200.0],["1987-02-26",0.3991,0.4006,0.3902,0.3917,10645200.0],["1987-02-27",0.3917,0.3961,0.3887,0.3917,9878400.0],["1987-03-02",0.3917,0.3932,0.3813,0.3827,19051200.0],["1987-03-03",0.3857,0.3887,0.3827,0.3872,7718400.0],["1987-03-04",0.3902,0.3932,0.3887,0.3902,13896000.0],["1987-03-05",0.3917,0.3976,0.3917,0.3961,15174000.0],["1987-03-06",0.3932,0.3991,0.3917,0.3991,10080000.0],["1987-03-09",0.3976,0.4006,0.3932,0.3947,7909200.0],["1987-03-10",0.3961,0.4036,0.3947,0.4021,7488000.0],["1987-03-11",0.4006,0.4036,0.3991,0.3991,7131600.0],["1987-03-12",0.3991,0.4051,0.3961,0.4051,10335600.0],["1987-03-13",0.4036,0.4066,0.4021,0.4036,7426800.0],["1987-03-16",0.4051,0.4051,0.3961,0.3976,8258400.0],["1987-03-17",0.3961,0.4081,0.3961,0.4051,13356000.0],["1987-03-18",0.4051,0.4066,0.3991,0.4006,11696400.0],["1987-03-19",0.3976,0.4081,0.3976,0.4051,7732800.0],["1987-03-20",0.4036,0.411,0.4036,0.4095,13860000.0],["1987-03-23",0.4081,0.417,0.4051,0.417,21625200.0],["1987-03-24",0.4155,0.4244,0.414,0.4215,12949200.0],["1987-03-25",0.4215,0.4215,0.4081,0.4125,6656400.0],["1987-03-26",0.4125,0.4125,0.4051,0.4051,10774800.0],["1987-03-27",0.4066,0.4066,0.3857,0.3887,8071200.0],["1987-03-30",0.3574,0.3753,0.3559,0.3708,20638800.0],["1987-03-31",0.3723,0.3798,0.3678,0.3783,10044000.0],["1987-04-01",0.3753,0.3798,0.3723,0.3768,12481200.0],["1987-04-02",0.3798,0.3872,0.3783,0.3857,7275600.0],["1987-04-03",0.3887,0.4051,0.3827,0.4021,22672800.0],["1987-04-06",0.4021,0.4036,0.3947,0.3991,16628400.0],["1987-04-07",0.3961,0.4036,0.3932,0.3932,11160000.0],["1987-04-08",0.3932,0.3991,0.3917,0.3976,10184400.0],["1987-04-09",0.3961,0.3976,0.3917,0.3932,9050400.0],["1987-04-10",0.3917,0.3932,0.3872,0.3902,8197200.0],["1987-04-13",0.3932,0.3932,0.3842,0.3842,12470400.0],["1987-04-14",0.3813,0.3842,0.3708,0.3827,19317600.0],["1987-04-15",0.3798,0.3813,0.3738,0.3753,15433200.0],["1987-04-16",0.3768,0.3798,0.3753,0.3753,15976800.0],["1987-04-20",0.3768,0.3812,0.3723,0.3783,12229200.0],["1987-04-21",0.3738,0.3783,0.3664,0.3783,15966000.0],["1987-04-22",0.3753,0.3768,0.3649,0.3649,35128800.0],["1987-04-23",0.3678,0.3678,0.3515,0.3574,33400800.0],["1987-04-24",0.3574,0.3678,0.3574,0.3634,22575600.0],["1987-04-27",0.3604,0.3753,0.3574,0.3693,24973200.0],["1987-04-28",0.3708,0.3753,0.3693,0.3753,19396800.0],["1987-04-29",0.3723,0.3753,0.3664,0.3693,10209600.0],["1987-04-30",0.3664,0.3753,0.3664,0.3708,11167200.0],["1987-05-01",0.3693,0.3738,0.3678,0.3678,6667200.0],["1987-05-04",0.3664,0.3678,0.3634,0.3664,9327600.0],["1987-05-05",0.3678,0.3738,0.3649,0.3738,34290000.0],["1987-05-06",0.3753,0.3947,0.3738,0.3932,32745600.0],["1987-05-07",0.3976,0.4021,0.3961,0.3991,20379600.0],["1987-05-08",0.4036,0.4066,0.4006,0.4036,14032800.0],["1987-05-11",0.4051,0.414,0.4006,0.4021,18072000.0],["1987-05-12",0.4006,0.4095,0.3991,0.4051,12960000.0],["1987-05-13",0.4081,0.4081,0.3991,0.4021,10936800.0],["1987-05-14",0.4051,0.4051,0.3947,0.3947,9756000.0],["1987-05-15",0.3902,0.3947,0.3812,0.3842,7149600.0],["1987-05-18",0.3813,0.3932,0.3798,0.3917,33084000.0],["1987-05-19",0.3816,0.3967,0.3816,0.3816,17485200.0],["1987-05-20",0.3831,0.3846,0.3801,0.3816,10288800.0],["1987-05-21",0.3831,0.3861,0.3801,0.3846,8341200.0],["1987-05-22",0.3861,0.3876,0.3846,0.3861,12571200.0],["1987-05-26",0.3907,0.3982,0.3892,0.3982,11343600.0],["1987-05-27",0.3982,0.3982,0.3922,0.3922,8676000.0],["1987-05-28",0.3952,0.4027,0.3922,0.3967,13914000.0],["1987-05-29",0.4012,0.4027,0.3952,0.3952,8809200.0],["1987-06-01",0.3967,0.4027,0.3922,0.3982,9216000.0],["1987-06-02",0.3982,0.4027,0.3937,0.3967,6368400.0],["1987-06-03",0.3967,0.4087,0.3952,0.4042,13874400.0],["1987-06-04",0.4042,0.4162,0.4042,0.4072,10584000.0],["1987-06-05",0.4072,0.4087,0.4057,0.4057,9572400.0],["1987-06-08",0.4057,0.4102,0.4057,0.4102,14166000.0],["1987-06-09",0.4102,0.4117,0.4057,0.4117,26312400.0],["1987-06-10",0.4102,0.4192,0.4087,0.4117,18892800.0],["1987-06-11",0.4117,0.4192,0.4102,0.4192,18385200.0],["1987-06-12",0.4207,0.4252,0.4177,0.4252,19987200.0],["1987-06-15",0.4237,0.4312,0.4192,0.4222,15357600.0],["1987-06-16",0.4237,0.4237,0.4162,0.4222,18334800.0],["1987-06-17",0.4222,0.4222,0.4162,0.4207,11286000.0],["1987-06-18",0.4192,0.4267,0.4192,0.4267,24264000.0],["1987-06-19",0.4267,0.4267,0.4162,0.4177,13644000.0],["1987-06-22",0.4207,0.4252,0.4192,0.4237,15271200.0],["1987-06-23",0.4252,0.4267,0.4237,0.4252,16509600.0],["1987-06-24",0.4222,0.4312,0.4192,0.4222,11631600.0],["1987-06-25",0.4237,0.4372,0.4237,0.4297,22352400.0],["1987-06-26",0.4312,0.4312,0.4222,0.4237,8308800.0],["1987-06-29",0.4237,0.4252,0.4222,0.4237,15393600.0],["1987-06-30",0.4237,0.4237,0.4132,0.4192,8146800.0],["1987-07-01",0.4222,0.4222,0.4147,0.4162,14256000.0],["1987-07-02",0.4162,0.4222,0.4132,0.4222,10465200.0],["1987-07-06",0.4282,0.4297,0.4177,0.4207,9547200.0],["1987-07-07",0.4207,0.4252,0.4162,0.4162,18849600.0],["1987-07-08",0.4177,0.4177,0.4057,0.4102,13489200.0],["1987-07-09",0.4087,0.4162,0.4072,0.4132,13053600.0],["1987-07-10",0.4132,0.4207,0.4042,0.4192,15224400.0],["1987-07-13",0.4207,0.4222,0.4177,0.4177,12978000.0],["1987-07-14",0.4207,0.4327,0.4207,0.4327,20451600.0],["1987-07-15",0.4312,0.4493,0.4297,0.4342,21279600.0],["1987-07-16",0.4372,0.4402,0.4327,0.4342,13960800.0],["1987-07-17",0.4372,0.4447,0.4327,0.4447,12963600.0],["1987-07-20",0.4462,0.4462,0.4387,0.4417,9838800.0],["1987-07-21",0.4417,0.4493,0.4342,0.4342,19454400.0],["1987-07-22",0.4447,0.4523,0.4432,0.4508,37800000.0],["1987-07-23",0.4538,0.4553,0.4462,0.4477,20386800.0],["1987-07-24",0.4477,0.4477,0.4447,0.4477,14907600.0],["1987-07-27",0.4447,0.4477,0.4432,0.4477,7653600.0],["1987-07-28",0.4462,0.4553,0.4462,0.4538,13068000.0],["1987-07-29",0.4568,0.4613,0.4538,0.4613,15843600.0],["1987-07-30",0.4613,0.4628,0.4462,0.4583,15480000.0],["1987-07-31",0.4568,0.4613,0.4523,0.4553,7491600.0],["1987-08-03",0.4508,0.4568,0.4477,0.4477,11466000.0],["1987-08-04",0.4447,0.4778,0.4372,0.4417,16956000.0],["1987-08-05",0.4477,0.4568,0.4462,0.4508,11973600.0],["1987-08-06",0.4538,0.4613,0.4508,0.4613,13863600.0],["1987-08-07",0.4628,0.4718,0.4598,0.4673,15148800.0],["1987-08-10",0.4643,0.4808,0.4643,0.4793,18331200.0],["1987-08-11",0.4808,0.4928,0.4793,0.4883,25434000.0],["1987-08-12",0.4853,0.4883,0.4748,0.4793,36720000.0],["1987-08-13",0.4823,0.4868,0.4778,0.4853,22784400.0],["1987-08-14",0.4853,0.5018,0.4778,0.4898,16621200.0],["1987-08-17",0.4898,0.5003,0.4868,0.4898,21056400.0],["1987-08-18",0.4868,0.4868,0.4718,0.4808,42840000.0],["1987-08-19",0.4798,0.4813,0.4752,0.4798,26895600.0],["1987-08-20",0.4843,0.4934,0.4828,0.4904,17319600.0],["1987-08-21",0.4904,0.4949,0.4873,0.4904,14587200.0],["1987-08-24",0.4873,0.4934,0.4843,0.4873,8971200.0],["1987-08-25",0.4889,0.5025,0.4889,0.4995,15876000.0],["1987-08-26",0.4979,0.4979,0.4873,0.4889,9489600.0],["1987-08-27",0.4889,0.4904,0.4828,0.4858,6951600.0],["1987-08-28",0.4873,0.4889,0.4813,0.4813,7257600.0],["1987-08-31",0.4828,0.4889,0.4767,0.4767,12477600.0],["1987-09-01",0.4752,0.4813,0.4571,0.4601,11379600.0],["1987-09-02",0.454,0.4677,0.448,0.4677,14864400.0],["1987-09-03",0.4722,0.4752,0.4662,0.4722,10249200.0],["1987-09-04",0.4722,0.4783,0.4692,0.4692,15256800.0],["1987-09-08",0.4662,0.4677,0.451,0.4586,12117600.0],["1987-09-09",0.4571,0.4586,0.4525,0.4556,13021200.0],["1987-09-10",0.4601,0.4646,0.4571,0.4631,10605600.0],["1987-09-11",0.4601,0.4646,0.4601,0.4631,5238000.0],["1987-09-14",0.4646,0.4646,0.4601,0.4616,10119600.0],["1987-09-15",0.4646,0.4646,0.4601,0.4616,13017600.0],["1987-09-16",0.4616,0.4662,0.4556,0.4556,11412000.0],["1987-09-17",0.4571,0.4571,0.4495,0.454,7927200.0],["1987-09-18",0.454,0.4556,0.4495,0.4495,12564000.0],["1987-09-21",0.4525,0.4556,0.448,0.451,9766800.0],["1987-09-22",0.448,0.4571,0.445,0.4571,16113600.0],["1987-09-23",0.4571,0.4677,0.4556,0.4662,19706400.0],["1987-09-24",0.4662,0.4783,0.4646,0.4752,23464800.0],["1987-09-25",0.4737,0.4752,0.4677,0.4707,8755200.0],["1987-09-28",0.4707,0.4828,0.4692,0.4783,11340000.0],["1987-09-29",0.4767,0.4828,0.4707,0.4767,13154400.0],["1987-09-30",0.4707,0.4798,0.4707,0.4722,10648800.0],["1987-10-01",0.4798,0.4964,0.4798,0.4964,15609600.0],["1987-10-02",0.4964,0.4964,0.4843,0.4858,10274400.0],["1987-10-05",0.4889,0.4889,0.4798,0.4843,7909200.0],["1987-10-06",0.4843,0.4858,0.4601,0.4601,8578800.0],["1987-10-07",0.4662,0.4662,0.4601,0.4601,32922000.0],["1987-10-08",0.4692,0.4692,0.454,0.4631,16844400.0],["1987-10-09",0.4631,0.4707,0.4601,0.4601,17539200.0],["1987-10-12",0.4601,0.4601,0.4525,0.4586,6966000.0],["1987-10-13",0.4616,0.4646,0.454,0.4571,20588400.0],["1987-10-14",0.4556,0.4556,0.445,0.4465,12427200.0],["1987-10-15",0.4419,0.445,0.4283,0.4329,19090800.0],["1987-10-16",0.4298,0.4313,0.3935,0.4192,26352000.0],["1987-10-19",0.3148,0.3905,0.3148,0.342,38919600.0],["1987-10-20",0.3542,0.3693,0.3057,0.3511,32194800.0],["1987-10-21",0.3542,0.3663,0.3405,0.3405,24606000.0],["1987-10-22",0.3027,0.333,0.3012,0.3269,23360400.0],["1987-10-23",0.3088,0.3254,0.3088,0.3178,14482800.0],["1987-10-26",0.2906,0.2936,0.2694,0.2785,17190000.0],["1987-10-27",0.3057,0.3072,0.283,0.2845,19594800.0],["1987-10-28",0.2724,0.2936,0.2679,0.2785,25977600.0],["1987-10-29",0.2785,0.3012,0.2785,0.2982,47160000.0],["1987-10-30",0.3148,0.336,0.3148,0.3239,32994000.0],["1987-11-02",0.3239,0.3315,0.3178,0.3299,22345200.0],["1987-11-03",0.3209,0.3284,0.3178,0.3284,12769200.0],["1987-11-04",0.3209,0.3284,0.3193,0.3254,14054400.0],["1987-11-05",0.3269,0.336,0.3254,0.3345,13921200.0],["1987-11-06",0.336,0.336,0.3178,0.3178,17953200.0],["1987-11-09",0.3103,0.3148,0.3027,0.3027,21628800.0],["1987-11-10",0.2845,0.3027,0.2815,0.2966,17262000.0],["1987-11-11",0.2982,0.3057,0.2982,0.3057,11156400.0],["1987-11-12",0.3178,0.3224,0.3148,0.3193,20052000.0],["1987-11-13",0.3163,0.3193,0.3163,0.3163,9111600.0],["1987-11-16",0.3209,0.3239,0.3148,0.3178,13071600.0],["1987-11-17",0.3178,0.3178,0.3133,0.3178,11559600.0],["1987-11-18",0.3148,0.3209,0.3118,0.3178,47847600.0],["1987-11-19",0.317,0.3247,0.3155,0.3186,15336000.0],["1987-11-20",0.317,0.3201,0.314,0.3186,12960000.0],["1987-11-23",0.3124,0.3247,0.3124,0.3247,13802400.0],["1987-11-24",0.3247,0.3324,0.3247,0.3262,10609200.0],["1987-11-25",0.3247,0.3278,0.3216,0.3216,9097200.0],["1987-11-27",0.3247,0.3247,0.317,0.317,4546800.0],["1987-11-30",0.2971,0.3048,0.2925,0.3048,12106800.0],["1987-12-01",0.3048,0.3078,0.3017,0.3048,10479600.0],["1987-12-02",0.3017,0.3124,0.2941,0.3124,6800400.0],["1987-12-03",0.3109,0.3124,0.291,0.291,10936800.0],["1987-12-04",0.291,0.2971,0.2833,0.291,7570800.0],["1987-12-07",0.2879,0.3033,0.2879,0.2987,13068000.0],["1987-12-08",0.2971,0.3094,0.2956,0.3094,9529200.0],["1987-12-09",0.3078,0.3278,0.3078,0.3247,11390400.0],["1987-12-10",0.3155,0.3293,0.314,0.3216,9406800.0],["1987-12-11",0.3186,0.3247,0.3186,0.3232,7444800.0],["1987-12-14",0.3186,0.3308,0.3186,0.3308,17402400.0],["1987-12-15",0.3278,0.3461,0.3278,0.3415,29926800.0],["1987-12-16",0.34,0.3569,0.3385,0.3553,38520000.0],["1987-12-17",0.3553,0.363,0.3553,0.3569,22453200.0],["1987-12-18",0.3615,0.3645,0.3569,0.3615,22482000.0],["1987-12-21",0.366,0.3676,0.3599,0.363,8614800.0],["1987-12-22",0.363,0.366,0.3538,0.366,9860400.0],["1987-12-23",0.3645,0.3722,0.3645,0.3691,12848400.0],["1987-12-24",0.3691,0.3706,0.366,0.3676,1224000.0],["1987-12-28",0.3615,0.3645,0.3584,0.3615,6112800.0],["1987-12-29",0.3599,0.3645,0.3584,0.3584,3974400.0],["1987-12-30",0.3615,0.3676,0.3599,0.363,8823600.0],["1987-12-31",0.3615,0.3615,0.3553,0.3569,9194400.0],["1988-01-04",0.3584,0.3737,0.3584,0.363,10749600.0],["1988-01-05",0.3768,0.3783,0.3706,0.3722,14554800.0],["1988-01-06",0.3768,0.3814,0.3752,0.3783,8596800.0],["1988-01-07",0.3737,0.3906,0.3706,0.389,20988000.0],["1988-01-08",0.3875,0.3906,0.3676,0.3676,19666800.0],["1988-01-11",0.3768,0.3768,0.3553,0.3599,20124000.0],["1988-01-12",0.3615,0.3615,0.3523,0.3553,14698800.0],["1988-01-13",0.3553,0.3645,0.3553,0.3615,12150000.0],["1988-01-14",0.363,0.366,0.3569,0.3615,13284000.0],["1988-01-15",0.3676,0.3722,0.3645,0.3722,16963200.0],["1988-01-18",0.3722,0.3722,0.3645,0.3691,7747200.0],["1988-01-19",0.3645,0.366,0.3569,0.3615,11455200.0],["1988-01-20",0.3615,0.3615,0.3461,0.3538,13683600.0],["1988-01-21",0.3569,0.363,0.3569,0.3584,8733600.0],["1988-01-22",0.3615,0.366,0.3569,0.3645,10947600.0],["1988-01-25",0.366,0.3706,0.363,0.3645,10324800.0],["1988-01-26",0.366,0.3706,0.3584,0.3615,11559600.0],["1988-01-27",0.3615,0.3706,0.3615,0.3676,10688400.0],["1988-01-28",0.366,0.3752,0.366,0.3737,18194400.0],["1988-01-29",0.3752,0.3783,0.3706,0.3737,12866400.0],["1988-02-01",0.3752,0.3768,0.366,0.3691,9507600.0],["1988-02-02",0.3676,0.3706,0.3645,0.3706,5076000.0],["1988-02-03",0.3722,0.3752,0.3599,0.3645,7592400.0],["1988-02-04",0.363,0.366,0.3599,0.363,6674400.0],["1988-02-05",0.366,0.3676,0.363,0.366,9777600.0],["1988-02-08",0.363,0.363,0.3507,0.3569,11397600.0],["1988-02-09",0.3584,0.3599,0.3492,0.3569,7758000.0],["1988-02-10",0.3553,0.366,0.3507,0.3645,13150800.0],["1988-02-11",0.3615,0.3615,0.3523,0.3538,16290000.0],["1988-02-12",0.3584,0.363,0.3569,0.3599,7160400.0],["1988-02-16",0.3615,0.3706,0.3615,0.3706,7732800.0],["1988-02-17",0.3691,0.3752,0.3645,0.366,18018000.0],["1988-02-18",0.366,0.3706,0.3645,0.3691,17924400.0],["1988-02-19",0.3683,0.376,0.3683,0.3745,22194000.0],["1988-02-22",0.3714,0.3729,0.3683,0.3714,12034800.0],["1988-02-23",0.3729,0.3791,0.3729,0.3776,16470000.0],["1988-02-24",0.3745,0.376,0.3637,0.3652,28494000.0],["1988-02-25",0.3621,0.3683,0.3575,0.3652,23353200.0],["1988-02-26",0.359,0.3637,0.3559,0.359,9792000.0],["1988-02-29",0.359,0.3699,0.3559,0.3668,25873200.0],["1988-03-01",0.3683,0.3683,0.3528,0.3575,26827200.0],["1988-03-02",0.359,0.3652,0.3559,0.3621,17924400.0],["1988-03-03",0.3652,0.3668,0.3575,0.3621,15544800.0],["1988-03-04",0.3606,0.3652,0.359,0.3652,8708400.0],["1988-03-07",0.3683,0.3683,0.359,0.359,12452400.0],["1988-03-08",0.3621,0.3699,0.3621,0.3699,11116800.0],["1988-03-09",0.3699,0.3807,0.3683,0.3714,18734400.0],["1988-03-10",0.3745,0.3776,0.3683,0.3683,27068400.0],["1988-03-11",0.3683,0.3714,0.3606,0.3637,18748800.0],["1988-03-14",0.3621,0.3683,0.3621,0.3652,11606400.0],["1988-03-15",0.3652,0.3699,0.3606,0.3621,11599200.0],["1988-03-16",0.3637,0.3729,0.3606,0.3714,7048800.0],["1988-03-17",0.3714,0.3745,0.3699,0.3745,9543600.0],["1988-03-18",0.3838,0.3838,0.3699,0.3745,13906800.0],["1988-03-21",0.3683,0.3714,0.3652,0.3683,4741200.0],["1988-03-22",0.3699,0.3884,0.3699,0.3869,10256400.0],["1988-03-23",0.39,0.4023,0.3869,0.3977,28490400.0],["1988-03-24",0.3931,0.3946,0.3822,0.3869,19990800.0],["1988-03-25",0.3869,0.3915,0.3807,0.3822,17604000.0],["1988-03-28",0.3714,0.376,0.3699,0.3745,8668800.0],["1988-03-29",0.376,0.3822,0.3745,0.3791,14403600.0],["1988-03-30",0.3791,0.3869,0.3791,0.3807,11678400.0],["1988-03-31",0.3791,0.3807,0.3714,0.3745,8888400.0],["1988-04-04",0.3745,0.3776,0.3606,0.3621,8769600.0],["1988-04-05",0.3652,0.3652,0.3575,0.3621,13690800.0],["1988-04-06",0.3652,0.3729,0.3652,0.3714,19814400.0],["1988-04-07",0.3699,0.3776,0.3699,0.3714,11145600.0],["1988-04-08",0.3714,0.3838,0.3714,0.3807,12168000.0],["1988-04-11",0.3838,0.3915,0.3791,0.3884,7819200.0],["1988-04-12",0.3884,0.3931,0.3822,0.3884,7513200.0],["1988-04-13",0.3884,0.3884,0.3776,0.3838,4644000.0],["1988-04-14",0.3714,0.3745,0.359,0.3621,15058800.0],["1988-04-15",0.3683,0.3683,0.3544,0.359,20642400.0],["1988-04-18",0.3606,0.3668,0.3528,0.3528,6775200.0],["1988-04-19",0.3528,0.359,0.3528,0.3528,16340400.0],["1988-04-20",0.3528,0.3544,0.3466,0.3513,14670000.0],["1988-04-21",0.3482,0.3544,0.3451,0.3451,10317600.0],["1988-04-22",0.3528,0.3575,0.3497,0.3528,8208000.0],["1988-04-25",0.3528,0.3637,0.3528,0.3606,9118800.0],["1988-04-26",0.3606,0.3683,0.3528,0.3637,3751200.0],["1988-04-27",0.359,0.3621,0.3559,0.359,3934800.0],["1988-04-28",0.3559,0.3575,0.3482,0.3497,10753200.0],["1988-04-29",0.3482,0.3482,0.3358,0.342,14684400.0],["1988-05-02",0.342,0.3466,0.3389,0.3451,14493600.0],["1988-05-03",0.342,0.3482,0.3404,0.342,10224000.0],["1988-05-04",0.3404,0.342,0.3358,0.3389,31176000.0],["1988-05-05",0.3374,0.3404,0.3343,0.3358,16707600.0],["1988-05-06",0.3358,0.3389,0.3296,0.3296,9784800.0],["1988-05-09",0.3281,0.3374,0.3281,0.3374,5047200.0],["1988-05-10",0.3358,0.3435,0.3312,0.3435,7491600.0],["1988-05-11",0.3312,0.3312,0.3219,0.3312,11890800.0],["1988-05-12",0.3296,0.3296,0.3234,0.3234,14425200.0],["1988-05-13",0.325,0.3265,0.3172,0.3203,45507600.0],["1988-05-16",0.3219,0.3281,0.3203,0.3281,10267200.0],["1988-05-17",0.3281,0.3312,0.3234,0.325,11152800.0],["1988-05-18",0.325,0.3265,0.3172,0.3188,22856400.0],["1988-05-19",0.318,0.3211,0.3101,0.3195,27298800.0],["1988-05-20",0.3211,0.3227,0.3133,0.3195,10771200.0],["1988-05-23",0.3164,0.318,0.307,0.3117,7272000.0],["1988-05-24",0.3101,0.3195,0.3054,0.3195,17006400.0],["1988-05-25",0.3227,0.3242,0.3148,0.318,7099200.0],["1988-05-26",0.3148,0.3211,0.3148,0.3195,5536800.0],["1988-05-27",0.3195,0.3195,0.3164,0.318,6372000.0],["1988-05-31",0.3211,0.3336,0.3195,0.3336,13860000.0],["1988-06-01",0.3383,0.3477,0.3352,0.3383,15519600.0],["1988-06-02",0.3368,0.3462,0.3336,0.3415,14050800.0],["1988-06-03",0.3415,0.3415,0.3368,0.3415,8035200.0],["1988-06-06",0.343,0.343,0.3336,0.3368,8208000.0],["1988-06-07",0.3321,0.3383,0.3258,0.3321,15692400.0],["1988-06-08",0.3305,0.3556,0.3305,0.3524,30268800.0],["1988-06-09",0.3571,0.3618,0.3556,0.3587,22197600.0],["1988-06-10",0.3587,0.3712,0.3587,0.3665,31248000.0],["1988-06-13",0.365,0.3665,0.3493,0.3571,29613600.0],["1988-06-14",0.3562,0.3625,0.3499,0.353,21052800.0],["1988-06-15",0.353,0.353,0.3405,0.3468,12506400.0],["1988-06-16",0.3389,0.3436,0.3342,0.3405,11865600.0],["1988-06-17",0.3389,0.3389,0.3311,0.3389,31712400.0],["1988-06-20",0.3389,0.3452,0.3358,0.3421,9471600.0],["1988-06-21",0.3358,0.3499,0.3358,0.3468,16689600.0],["1988-06-22",0.3515,0.353,0.3452,0.3483,27104400.0],["1988-06-23",0.3468,0.3483,0.3436,0.3452,15973200.0],["1988-06-24",0.3483,0.3483,0.3436,0.3468,23619600.0],["1988-06-27",0.3452,0.3452,0.3342,0.3358,11617200.0],["1988-06-28",0.3342,0.3389,0.3311,0.3389,15847200.0],["1988-06-29",0.3374,0.3468,0.3327,0.3358,12718800.0],["1988-06-30",0.3311,0.3374,0.3279,0.3374,22039200.0],["1988-07-01",0.3342,0.3405,0.3342,0.3358,28220400.0],["1988-07-05",0.3374,0.3593,0.3358,0.3578,41986800.0],["1988-07-06",0.3562,0.3625,0.3515,0.3562,22705200.0],["1988-07-07",0.3546,0.3578,0.3515,0.353,20700000.0],["1988-07-08",0.3515,0.3515,0.3436,0.3499,17157600.0],["1988-07-11",0.3499,0.3546,0.3452,0.3546,13845600.0],["1988-07-12",0.3515,0.3546,0.3452,0.3483,15724800.0],["1988-07-13",0.3468,0.3483,0.3436,0.3483,20203200.0],["1988-07-14",0.3452,0.3483,0.3436,0.3468,5536800.0],["1988-07-15",0.3436,0.3483,0.3405,0.3483,9936000.0],["1988-07-18",0.3452,0.3468,0.3389,0.3421,7984800.0],["1988-07-19",0.3452,0.3483,0.3389,0.3389,8506800.0],["1988-07-20",0.3405,0.3452,0.3389,0.3436,4867200.0],["1988-07-21",0.3436,0.3436,0.3358,0.3389,11318400.0],["1988-07-22",0.3389,0.3389,0.3264,0.3295,9280800.0],["1988-07-25",0.3295,0.3295,0.3217,0.3232,14688000.0],["1988-07-26",0.3248,0.3279,0.3248,0.3248,9694800.0],["1988-07-27",0.3248,0.3279,0.3217,0.3217,12650400.0],["1988-07-28",0.3217,0.3248,0.3201,0.3248,10396800.0],["1988-07-29",0.3264,0.3374,0.3248,0.3358,16156800.0],["1988-08-01",0.3327,0.3374,0.3327,0.3358,5295600.0],["1988-08-02",0.3358,0.3374,0.3279,0.3311,14850000.0],["1988-08-03",0.3295,0.3311,0.3264,0.3264,16632000.0],["1988-08-04",0.3279,0.3295,0.3248,0.3248,10814400.0],["1988-08-05",0.3217,0.3264,0.3217,0.3232,21488400.0],["1988-08-08",0.3232,0.3311,0.3232,0.3232,19173600.0],["1988-08-09",0.3248,0.3264,0.3185,0.3217,23709600.0],["1988-08-10",0.317,0.3201,0.317,0.3185,29732400.0],["1988-08-11",0.3185,0.3217,0.317,0.3201,26751600.0],["1988-08-12",0.3201,0.3217,0.317,0.3217,9370800.0],["1988-08-15",0.3201,0.3232,0.3201,0.3201,7329600.0],["1988-08-16",0.3185,0.3279,0.3185,0.3248,15321600.0],["1988-08-17",0.3279,0.3295,0.3248,0.3279,17395200.0],["1988-08-18",0.3264,0.3279,0.3217,0.3217,24832800.0],["1988-08-19",0.3224,0.3272,0.3224,0.324,9327600.0],["1988-08-22",0.3208,0.3208,0.3177,0.3193,7174800.0],["1988-08-23",0.3193,0.3208,0.3161,0.3177,4773600.0],["1988-08-24",0.3177,0.3177,0.3113,0.3161,15379200.0],["1988-08-25",0.3145,0.3161,0.3129,0.3161,8856000.0],["1988-08-26",0.3129,0.3145,0.3097,0.3129,10267200.0],["1988-08-29",0.3145,0.324,0.3113,0.3224,31312800.0],["1988-08-30",0.324,0.3288,0.3224,0.3272,14684400.0],["1988-08-31",0.3288,0.3335,0.3256,0.3256,15692400.0],["1988-09-01",0.3256,0.332,0.324,0.3304,16030800.0],["1988-09-02",0.3304,0.3383,0.3304,0.3351,13719600.0],["1988-09-06",0.3335,0.3383,0.3335,0.3367,7149600.0],["1988-09-07",0.3399,0.3399,0.3272,0.3288,11332800.0],["1988-09-08",0.3288,0.332,0.3256,0.332,9993600.0],["1988-09-09",0.332,0.332,0.3256,0.332,11793600.0],["1988-09-12",0.3304,0.3335,0.3288,0.3335,15901200.0],["1988-09-13",0.3335,0.3447,0.332,0.3399,19436400.0],["1988-09-14",0.3447,0.3447,0.3335,0.3367,10987200.0],["1988-09-15",0.3335,0.3383,0.332,0.3335,12585600.0],["1988-09-16",0.332,0.3415,0.332,0.3415,13647600.0],["1988-09-19",0.3844,0.3939,0.3844,0.3891,125380800.0],["1988-09-20",0.3907,0.3907,0.3891,0.3891,64278000.0],["1988-09-21",0.3891,0.3907,0.3844,0.3844,70614000.0],["1988-09-22",0.3844,0.3844,0.3796,0.3828,34704000.0],["1988-09-23",0.3812,0.3828,0.3764,0.3812,22975200.0],["1988-09-26",0.3796,0.3828,0.3796,0.3796,11674800.0],["1988-09-27",0.3796,0.3828,0.378,0.3796,18543600.0],["1988-09-28",0.3796,0.3828,0.378,0.3828,22208400.0],["1988-09-29",0.3828,0.386,0.3812,0.386,23083200.0],["1988-09-30",0.386,0.3891,0.3844,0.3876,27716400.0],["1988-10-03",0.3876,0.3876,0.3844,0.386,17442000.0],["1988-10-04",0.386,0.386,0.3844,0.3844,17712000.0],["1988-10-05",0.3844,0.386,0.3844,0.386,18831600.0],["1988-10-06",0.3844,0.386,0.3844,0.386,24681600.0],["1988-10-07",0.3844,0.3907,0.3844,0.3907,26463600.0],["1988-10-10",0.3891,0.3923,0.3891,0.3923,14180400.0],["1988-10-11",0.3923,0.3955,0.3907,0.3907,42217200.0],["1988-10-12",0.3907,0.3907,0.3844,0.386,29275200.0],["1988-10-13",0.3844,0.3891,0.3828,0.3876,20052000.0],["1988-10-14",0.3891,0.3923,0.3876,0.3923,27176400.0],["1988-10-17",0.3923,0.3987,0.3923,0.3971,54748800.0],["1988-10-18",0.3971,0.4098,0.3971,0.4066,33051600.0],["1988-10-19",0.4066,0.4066,0.4066,0.4066,0.0],["1988-10-20",0.386,0.3907,0.3812,0.3891,26982000.0],["1988-10-21",0.3891,0.3939,0.3891,0.3939,11437200.0],["1988-10-24",0.3939,0.3939,0.3907,0.3907,8852400.0],["1988-10-25",0.3923,0.3923,0.3891,0.3891,3150000.0],["1988-10-26",0.3907,0.3923,0.3876,0.3876,8809200.0],["1988-10-27",0.3876,0.3891,0.378,0.378,19288800.0],["1988-10-28",0.378,0.3812,0.3748,0.3764,10872000.0],["1988-10-31",0.378,0.3876,0.3733,0.3828,17683200.0],["1988-11-01",0.3828,0.3907,0.3828,0.3907,13226400.0],["1988-11-02",0.3876,0.3955,0.3876,0.3939,58633200.0],["1988-11-03",0.3939,0.3971,0.3923,0.3939,29257200.0],["1988-11-04",0.3891,0.3955,0.3876,0.3907,19267200.0],["1988-11-07",0.3876,0.3891,0.3828,0.386,17067600.0],["1988-11-08",0.3876,0.3939,0.3876,0.3891,24397200.0],["1988-11-09",0.3891,0.3939,0.3876,0.3923,21438000.0],["1988-11-10",0.3923,0.3987,0.3907,0.3971,13017600.0],["1988-11-11",0.3955,0.3987,0.3907,0.3923,17413200.0],["1988-11-14",0.3891,0.3939,0.3891,0.3891,19666800.0],["1988-11-15",0.3907,0.3987,0.3907,0.3939,11570400.0],["1988-11-16",0.3939,0.3971,0.386,0.3891,23533200.0],["1988-11-17",0.3891,0.3923,0.3844,0.3876,21229200.0],["1988-11-18",0.3883,0.3899,0.3883,0.3899,5871600.0],["1988-11-21",0.3867,0.3899,0.3835,0.3899,10483200.0],["1988-11-22",0.3867,0.3899,0.3755,0.3835,11574000.0],["1988-11-23",0.3835,0.3883,0.3835,0.3883,7938000.0],["1988-11-25",0.3851,0.3851,0.3819,0.3835,3492000.0],["1988-11-28",0.3819,0.3899,0.3819,0.3899,8870400.0],["1988-11-29",0.3899,0.3963,0.3883,0.3931,12254400.0],["1988-11-30",0.3899,0.3931,0.3883,0.3899,19512000.0],["1988-12-01",0.3899,0.3931,0.3867,0.3915,25923600.0],["1988-12-02",0.3883,0.3979,0.3883,0.3963,31460400.0],["1988-12-05",0.3963,0.4044,0.3963,0.3996,15332400.0],["1988-12-06",0.4012,0.4124,0.4012,0.4124,29232000.0],["1988-12-07",0.4108,0.4108,0.4076,0.4108,5428800.0],["1988-12-08",0.4076,0.4092,0.4044,0.4044,6944400.0],["1988-12-09",0.4044,0.406,0.4028,0.4044,8366400.0],["1988-12-12",0.4044,0.4108,0.4044,0.406,23695200.0],["1988-12-13",0.4044,0.4076,0.4028,0.406,7776000.0],["1988-12-14",0.406,0.4076,0.4028,0.4028,6458400.0],["1988-12-15",0.406,0.406,0.3979,0.4028,11552400.0],["1988-12-16",0.4028,0.406,0.4012,0.406,17982000.0],["1988-12-19",0.4044,0.4092,0.4044,0.4092,7077600.0],["1988-12-20",0.4108,0.4108,0.406,0.406,8251200.0],["1988-12-21",0.4076,0.4092,0.4044,0.406,6858000.0],["1988-12-22",0.406,0.4076,0.406,0.4076,5439600.0],["1988-12-23",0.406,0.4076,0.4044,0.4044,11278800.0],["1988-12-27",0.4028,0.4076,0.4028,0.406,5968800.0],["1988-12-28",0.4076,0.4092,0.4044,0.4076,4500000.0],["1988-12-29",0.4092,0.4108,0.4076,0.4076,8028000.0],["1988-12-30",0.4092,0.4108,0.406,0.4076,8607600.0],["1989-01-03",0.406,0.4092,0.3979,0.406,14284800.0],["1989-01-04",0.4076,0.4156,0.4076,0.4124,11113200.0],["1989-01-05",0.4124,0.4188,0.4124,0.4156,11995200.0],["1989-01-06",0.4156,0.4188,0.4156,0.4172,12564000.0],["1989-01-09",0.4172,0.4204,0.4172,0.4188,8845200.0],["1989-01-10",0.4188,0.422,0.4188,0.4188,7372800.0],["1989-01-11",0.4188,0.422,0.4172,0.422,9846000.0],["1989-01-12",0.4236,0.4252,0.4204,0.4204,24516000.0],["1989-01-13",0.422,0.422,0.4188,0.4188,5677200.0],["1989-01-16",0.4204,0.4204,0.4172,0.4172,7448400.0],["1989-01-17",0.4172,0.4188,0.4156,0.4156,8236800.0],["1989-01-18",0.4156,0.422,0.414,0.4172,9072000.0],["1989-01-19",0.4204,0.4204,0.4172,0.4204,4186800.0],["1989-01-20",0.4172,0.4188,0.4156,0.4172,5925600.0],["1989-01-23",0.4172,0.422,0.4156,0.4172,6962400.0],["1989-01-24",0.4188,0.4204,0.4156,0.4172,6465600.0],["1989-01-25",0.4204,0.4204,0.4188,0.4204,8402400.0],["1989-01-26",0.4188,0.4236,0.4188,0.4204,9878400.0],["1989-01-27",0.4236,0.4316,0.422,0.4268,14014800.0],["1989-01-30",0.4268,0.4284,0.4252,0.4268,8661600.0],["1989-01-31",0.4236,0.4252,0.4204,0.4236,12578400.0],["1989-02-01",0.4236,0.4268,0.4204,0.422,8197200.0],["1989-02-02",0.422,0.422,0.4188,0.422,6188400.0],["1989-02-03",0.422,0.4268,0.422,0.4268,6008400.0],["1989-02-06",0.4252,0.43,0.4252,0.4284,5223600.0],["1989-02-07",0.4268,0.43,0.4268,0.4284,4219200.0],["1989-02-08",0.4284,0.43,0.4252,0.4268,4276800.0],["1989-02-09",0.4284,0.4284,0.4252,0.4252,6271200.0],["1989-02-10",0.4252,0.4268,0.4188,0.4188,9871200.0],["1989-02-13",0.4172,0.4204,0.4124,0.4124,9144000.0],["1989-02-14",0.4156,0.4172,0.414,0.414,6307200.0],["1989-02-15",0.414,0.4188,0.414,0.4188,14774400.0],["1989-02-16",0.4172,0.422,0.4172,0.422,5119200.0],["1989-02-17",0.4212,0.426,0.4196,0.4244,6001200.0],["1989-02-21",0.426,0.4293,0.4244,0.4277,13050000.0],["1989-02-22",0.4277,0.4277,0.4228,0.4228,9543600.0],["1989-02-23",0.4212,0.4244,0.4212,0.4228,3362400.0],["1989-02-24",0.4228,0.4325,0.4179,0.4196,5482800.0],["1989-02-27",0.4196,0.4228,0.4196,0.4228,3423600.0],["1989-02-28",0.4228,0.4244,0.4212,0.4228,6498000.0],["1989-03-01",0.4196,0.4244,0.4163,0.4163,10735200.0],["1989-03-02",0.4179,0.4212,0.4147,0.4179,3459600.0],["1989-03-03",0.4196,0.4196,0.4147,0.4163,3319200.0],["1989-03-06",0.4163,0.426,0.4147,0.426,7848000.0],["1989-03-07",0.4228,0.4228,0.4196,0.4212,7113600.0],["1989-03-08",0.4196,0.4228,0.4179,0.4179,5950800.0],["1989-03-09",0.4163,0.426,0.4163,0.4179,5756400.0],["1989-03-10",0.4179,0.4196,0.4147,0.4179,6530400.0],["1989-03-13",0.4163,0.4212,0.4163,0.4196,6631200.0],["1989-03-14",0.4179,0.4196,0.4179,0.4179,4608000.0],["1989-03-15",0.4179,0.4196,0.4163,0.4163,7113600.0],["1989-03-16",0.4196,0.4244,0.4179,0.4212,7052400.0],["1989-03-17",0.4179,0.4179,0.4131,0.4147,16243200.0],["1989-03-20",0.4147,0.4163,0.4034,0.4034,15768000.0],["1989-03-21",0.405,0.4066,0.4001,0.4034,10162800.0],["1989-03-22",0.4034,0.4082,0.4034,0.4082,11052000.0],["1989-03-23",0.4066,0.4098,0.4034,0.405,10490400.0],["1989-03-27",0.405,0.4066,0.4001,0.4034,6483600.0],["1989-03-28",0.405,0.405,0.3985,0.4001,4327200.0],["1989-03-29",0.4001,0.4017,0.3953,0.3969,3146400.0],["1989-03-30",0.3969,0.3985,0.3953,0.3969,5144400.0],["1989-03-31",0.3953,0.3985,0.3872,0.3888,12528000.0],["1989-04-03",0.3888,0.3888,0.3855,0.3872,6966000.0],["1989-04-04",0.3904,0.3904,0.3855,0.3888,11106000.0],["1989-04-05",0.3888,0.3969,0.3855,0.3969,11170800.0],["1989-04-06",0.3953,0.3969,0.392,0.3953,9036000.0],["1989-04-07",0.3953,0.3969,0.392,0.3953,14734800.0],["1989-04-10",0.3969,0.4017,0.3953,0.4001,6789600.0],["1989-04-11",0.4001,0.4034,0.3985,0.4034,10461600.0],["1989-04-12",0.4017,0.405,0.4001,0.4017,12628800.0],["1989-04-13",0.4034,0.405,0.4001,0.4017,4734000.0],["1989-04-14",0.405,0.4082,0.4034,0.4082,6382800.0],["1989-04-17",0.4082,0.4115,0.4066,0.4082,5961600.0],["1989-04-18",0.4115,0.4212,0.4115,0.4131,7988400.0],["1989-04-19",0.4147,0.4196,0.4147,0.4179,7927200.0],["1989-04-20",0.4147,0.4179,0.4131,0.4131,8535600.0],["1989-04-21",0.4147,0.4212,0.4147,0.4196,8344800.0],["1989-04-24",0.4179,0.4212,0.4163,0.4212,5612400.0],["1989-04-25",0.4196,0.4244,0.4179,0.4179,6494400.0],["1989-04-26",0.4163,0.4212,0.4163,0.4196,5799600.0],["1989-04-27",0.4212,0.4293,0.4196,0.426,5209200.0],["1989-04-28",0.4244,0.4293,0.4244,0.4244,5871600.0],["1989-05-01",0.4228,0.4277,0.4212,0.4277,3031200.0],["1989-05-02",0.4277,0.4293,0.4244,0.4277,3682800.0],["1989-05-03",0.4244,0.4293,0.4244,0.4277,6242400.0],["1989-05-04",0.426,0.4277,0.4244,0.4277,6566400.0],["1989-05-05",0.4277,0.4309,0.4244,0.4244,7480800.0],["1989-05-08",0.4228,0.4293,0.4228,0.4277,4431600.0],["1989-05-09",0.426,0.4277,0.4244,0.426,6642000.0],["1989-05-10",0.4277,0.4277,0.4244,0.4244,6868800.0],["1989-05-11",0.426,0.426,0.4228,0.4244,8614800.0],["1989-05-12",0.4277,0.4293,0.4212,0.4244,7578000.0],["1989-05-15",0.4244,0.426,0.4212,0.4228,10569600.0],["1989-05-16",0.4228,0.4277,0.4228,0.426,8377200.0],["1989-05-17",0.426,0.4293,0.4244,0.426,9464400.0],["1989-05-18",0.4244,0.4309,0.4244,0.4293,5414400.0],["1989-05-19",0.4301,0.435,0.4284,0.4301,10908000.0],["1989-05-22",0.4333,0.4382,0.4317,0.4366,9090000.0],["1989-05-23",0.435,0.4399,0.4333,0.4333,9871200.0],["1989-05-24",0.4333,0.435,0.4317,0.4333,11059200.0],["1989-05-25",0.4333,0.4333,0.4317,0.4317,11023200.0],["1989-05-26",0.4333,0.4366,0.4317,0.435,6256800.0],["1989-05-30",0.435,0.4382,0.4317,0.4333,6458400.0],["1989-05-31",0.4317,0.4382,0.4317,0.4317,8071200.0],["1989-06-01",0.4317,0.435,0.4301,0.4333,6274800.0],["1989-06-02",0.435,0.4366,0.4284,0.4301,13485600.0],["1989-06-05",0.4268,0.4317,0.4268,0.4284,10292400.0],["1989-06-06",0.4317,0.4333,0.4284,0.4333,10062000.0],["1989-06-07",0.435,0.4366,0.4317,0.4366,8848800.0],["1989-06-08",0.4382,0.4431,0.4366,0.4415,9205200.0],["1989-06-09",0.4431,0.4513,0.4415,0.448,20041200.0],["1989-06-12",0.4497,0.4562,0.4464,0.453,10548000.0],["1989-06-13",0.4513,0.453,0.4464,0.4464,5130000.0],["1989-06-14",0.4497,0.4497,0.4382,0.4415,6415200.0],["1989-06-15",0.4399,0.4415,0.4333,0.435,8816400.0],["1989-06-16",0.4317,0.4382,0.4317,0.4382,14605200.0],["1989-06-19",0.4382,0.4579,0.4382,0.4579,7027200.0],["1989-06-20",0.4579,0.4579,0.4415,0.4431,3866400.0],["1989-06-21",0.4448,0.448,0.4399,0.4464,16038000.0],["1989-06-22",0.4546,0.4595,0.4513,0.453,14688000.0],["1989-06-23",0.453,0.4562,0.448,0.453,21538800.0],["1989-06-26",0.4497,0.4562,0.4497,0.4513,3268800.0],["1989-06-27",0.453,0.453,0.4415,0.4431,10180800.0],["1989-06-28",0.4415,0.4448,0.4382,0.4382,5173200.0],["1989-06-29",0.4382,0.4382,0.4252,0.4252,7912800.0],["1989-06-30",0.4252,0.4268,0.417,0.4219,8499600.0],["1989-07-03",0.4219,0.4366,0.4186,0.4366,3945600.0],["1989-07-05",0.4333,0.4382,0.4284,0.435,6998400.0],["1989-07-06",0.4333,0.4382,0.4317,0.4333,6649200.0],["1989-07-07",0.4333,0.4513,0.4333,0.4431,8848800.0],["1989-07-10",0.4431,0.4464,0.4382,0.4382,3106800.0],["1989-07-11",0.4448,0.448,0.4399,0.4431,5212800.0],["1989-07-12",0.4448,0.448,0.4382,0.4448,6177600.0],["1989-07-13",0.4464,0.453,0.4431,0.4448,7362000.0],["1989-07-14",0.4431,0.4464,0.4399,0.4431,6757200.0],["1989-07-17",0.4399,0.4448,0.4399,0.4431,4154400.0],["1989-07-18",0.4399,0.4415,0.4366,0.4399,2811600.0],["1989-07-19",0.4382,0.4431,0.4382,0.4415,4219200.0],["1989-07-20",0.4431,0.4431,0.4366,0.4382,9313200.0],["1989-07-21",0.4382,0.4382,0.4301,0.435,5716800.0],["1989-07-24",0.4333,0.4366,0.4317,0.4317,4237200.0],["1989-07-25",0.4317,0.4382,0.4317,0.435,4971600.0],["1989-07-26",0.4317,0.4431,0.4301,0.4431,6782400.0],["1989-07-27",0.4448,0.4497,0.4448,0.4464,4366800.0],["1989-07-28",0.448,0.453,0.4448,0.4513,5029200.0],["1989-07-31",0.4513,0.4546,0.4497,0.4546,3168000.0],["1989-08-01",0.4579,0.4579,0.4448,0.448,5342400.0],["1989-08-02",0.4448,0.4546,0.4431,0.4546,5637600.0],["1989-08-03",0.4579,0.4595,0.4464,0.4513,8913600.0],["1989-08-04",0.448,0.4497,0.4448,0.448,6379200.0],["1989-08-07",0.4497,0.4742,0.448,0.4677,17884800.0],["1989-08-08",0.4726,0.4742,0.4611,0.4644,16837200.0],["1989-08-09",0.4628,0.4677,0.4579,0.4611,13035600.0],["1989-08-10",0.4595,0.4644,0.4562,0.4644,5965200.0],["1989-08-11",0.4644,0.4693,0.453,0.4562,7552800.0],["1989-08-14",0.4546,0.4595,0.4497,0.4513,4658400.0],["1989-08-15",0.453,0.4611,0.453,0.4595,5706000.0],["1989-08-16",0.4562,0.4628,0.4562,0.4579,5245200.0],["1989-08-17",0.4546,0.4579,0.4513,0.4513,7869600.0],["1989-08-18",0.448,0.4611,0.448,0.4595,10584000.0],["1989-08-21",0.4586,0.4669,0.4586,0.4586,9633600.0],["1989-08-22",0.4586,0.4603,0.457,0.4603,6645600.0],["1989-08-23",0.4619,0.4669,0.4586,0.4586,14914800.0],["1989-08-24",0.4652,0.4801,0.4636,0.4784,18082800.0],["1989-08-25",0.4801,0.485,0.4784,0.485,7783200.0],["1989-08-28",0.4834,0.5015,0.4801,0.4999,13564800.0],["1989-08-29",0.4999,0.4999,0.4867,0.4883,8665200.0],["1989-08-30",0.49,0.5048,0.49,0.5048,20563200.0],["1989-08-31",0.5081,0.5098,0.4966,0.4966,17074800.0],["1989-09-01",0.4949,0.5015,0.49,0.4933,10724400.0],["1989-09-05",0.4933,0.4966,0.4916,0.4933,10692000.0],["1989-09-06",0.4949,0.4982,0.4834,0.485,11062800.0],["1989-09-07",0.485,0.4916,0.4834,0.4834,9295200.0],["1989-09-08",0.4834,0.485,0.4784,0.4834,5814000.0],["1989-09-11",0.4817,0.4834,0.4784,0.4817,4777200.0],["1989-09-12",0.4817,0.4834,0.4784,0.4801,4780800.0],["1989-09-13",0.4784,0.4801,0.4751,0.4751,4874400.0],["1989-09-14",0.4751,0.4768,0.4669,0.4685,4960800.0],["1989-09-15",0.4685,0.4768,0.4669,0.4735,8805600.0],["1989-09-18",0.4718,0.485,0.4718,0.4834,10706400.0],["1989-09-19",0.4834,0.49,0.4834,0.4834,10774800.0],["1989-09-20",0.4817,0.485,0.4718,0.4718,13248000.0],["1989-09-21",0.4702,0.4735,0.4652,0.4669,4618800.0],["1989-09-22",0.4669,0.4702,0.4652,0.4669,3510000.0],["1989-09-25",0.4652,0.4669,0.4586,0.4619,6008400.0],["1989-09-26",0.4619,0.4669,0.4603,0.4603,6865200.0],["1989-09-27",0.4504,0.4504,0.4504,0.4504,13435200.0],["1989-09-28",0.452,0.4619,0.4471,0.4619,6318000.0],["1989-09-29",0.4603,0.4636,0.4553,0.457,5407200.0],["1989-10-02",0.4603,0.4685,0.4586,0.4652,4629600.0],["1989-10-03",0.4652,0.4718,0.4619,0.4718,6872400.0],["1989-10-04",0.4751,0.4949,0.4735,0.4801,12333600.0],["1989-10-05",0.4801,0.485,0.4735,0.4784,4068000.0],["1989-10-06",0.4834,0.4883,0.4702,0.4801,4039200.0],["1989-10-09",0.485,0.485,0.4801,0.4817,2152800.0],["1989-10-10",0.4784,0.4801,0.4735,0.4751,3693600.0],["1989-10-11",0.4751,0.4751,0.4685,0.4702,7995600.0],["1989-10-12",0.4718,0.4735,0.4702,0.4735,6105600.0],["1989-10-13",0.4718,0.4718,0.419,0.4223,7920000.0],["1989-10-16",0.4223,0.452,0.4174,0.4454,22395600.0],["1989-10-17",0.4421,0.4471,0.4091,0.4405,11973600.0],["1989-10-18",0.4405,0.4421,0.4372,0.4405,2955600.0],["1989-10-19",0.4388,0.452,0.4388,0.4487,11804400.0],["1989-10-20",0.452,0.4586,0.452,0.4537,9496800.0],["1989-10-23",0.4553,0.4636,0.4537,0.4586,7344000.0],["1989-10-24",0.4586,0.4603,0.4471,0.4553,13046400.0],["1989-10-25",0.4537,0.4586,0.4537,0.4537,9057600.0],["1989-10-26",0.457,0.4586,0.452,0.452,4899600.0],["1989-10-27",0.4504,0.452,0.4438,0.4438,6822000.0],["1989-10-30",0.4454,0.4504,0.4454,0.4454,8582400.0],["1989-10-31",0.4487,0.4504,0.4454,0.4487,11725200.0],["1989-11-01",0.4471,0.4504,0.4454,0.4471,6192000.0],["1989-11-02",0.4438,0.4471,0.4405,0.4421,7671600.0],["1989-11-03",0.4388,0.4421,0.4372,0.4388,3826800.0],["1989-11-06",0.4372,0.4372,0.4289,0.4289,5799600.0],["1989-11-07",0.4339,0.4355,0.4306,0.4322,3200400.0],["1989-11-08",0.4289,0.4339,0.4289,0.4306,3448800.0],["1989-11-09",0.4273,0.4322,0.4256,0.4256,7578000.0],["1989-11-10",0.4256,0.4339,0.4256,0.4289,2725200.0],["1989-11-13",0.4322,0.4355,0.4273,0.4273,5724000.0],["1989-11-14",0.4306,0.4339,0.4306,0.4306,3668400.0],["1989-11-15",0.4339,0.4388,0.4339,0.4388,4320000.0],["1989-11-16",0.4388,0.4438,0.4355,0.4388,6094800.0],["1989-11-17",0.4385,0.4468,0.4368,0.4435,4507200.0],["1989-11-20",0.4418,0.4452,0.4385,0.4402,4460400.0],["1989-11-21",0.4402,0.4435,0.4368,0.4368,2566800.0],["1989-11-22",0.4368,0.4452,0.4368,0.4435,4780800.0],["1989-11-24",0.4418,0.4452,0.4368,0.4402,4212000.0],["1989-11-27",0.4402,0.4452,0.4402,0.4418,3711600.0],["1989-11-28",0.4402,0.4468,0.4385,0.4402,7934400.0],["1989-11-29",0.4402,0.4418,0.4385,0.4402,5385600.0],["1989-11-30",0.4435,0.4452,0.4385,0.4452,13294800.0],["1989-12-01",0.4468,0.4568,0.4468,0.4552,5626800.0],["1989-12-04",0.4568,0.4652,0.4552,0.4652,6055200.0],["1989-12-05",0.4668,0.4702,0.4652,0.4668,7081200.0],["1989-12-06",0.4668,0.4735,0.4668,0.4719,7444800.0],["1989-12-07",0.4702,0.4785,0.4685,0.4735,5634000.0],["1989-12-08",0.4752,0.4802,0.4752,0.4769,4114800.0],["1989-12-11",0.4735,0.4752,0.4668,0.4702,7959600.0],["1989-12-12",0.4719,0.4735,0.4702,0.4719,4896000.0],["1989-12-13",0.4719,0.4769,0.4719,0.4769,3337200.0],["1989-12-14",0.4769,0.4802,0.4752,0.4802,4435200.0],["1989-12-15",0.4802,0.4802,0.4702,0.4769,8218800.0],["1989-12-18",0.4769,0.4769,0.4685,0.4702,5475600.0],["1989-12-19",0.4702,0.4702,0.4618,0.4652,7077600.0],["1989-12-20",0.4668,0.4702,0.4602,0.4652,6415200.0],["1989-12-21",0.4668,0.4668,0.4618,0.4652,4266000.0],["1989-12-22",0.4652,0.4702,0.4652,0.4702,3528000.0],["1989-12-26",0.4735,0.4785,0.4685,0.4752,2797200.0],["1989-12-27",0.4735,0.4852,0.4719,0.4835,2512800.0],["1989-12-28",0.4819,0.4869,0.4802,0.4835,2998800.0],["1989-12-29",0.4802,0.4835,0.4752,0.4785,4896000.0],["1990-01-02",0.4802,0.5019,0.4735,0.5019,14619600.0],["1990-01-03",0.5069,0.5085,0.5002,0.5019,21034800.0],["1990-01-04",0.4985,0.4985,0.4919,0.4969,10666800.0],["1990-01-05",0.4935,0.4935,0.4835,0.4835,5727600.0],["1990-01-08",0.4835,0.4885,0.4802,0.4885,6156000.0],["1990-01-09",0.4885,0.4902,0.4852,0.4852,4784400.0],["1990-01-10",0.4802,0.4835,0.4702,0.4785,5814000.0],["1990-01-11",0.4769,0.4819,0.4752,0.4769,3092400.0],["1990-01-12",0.4752,0.4769,0.4668,0.4685,5432400.0],["1990-01-15",0.4685,0.4685,0.4635,0.4652,3704400.0],["1990-01-16",0.4602,0.4685,0.4602,0.4685,6595200.0],["1990-01-17",0.4685,0.4702,0.4568,0.4602,4741200.0],["1990-01-18",0.4568,0.4618,0.4552,0.4618,6807600.0],["1990-01-19",0.4618,0.4668,0.4585,0.4585,6310800.0],["1990-01-22",0.4602,0.4602,0.4468,0.4485,5252400.0],["1990-01-23",0.4518,0.4568,0.4485,0.4552,4554000.0],["1990-01-24",0.4468,0.4468,0.4418,0.4468,5306400.0],["1990-01-25",0.4435,0.4452,0.4385,0.4385,5176800.0],["1990-01-26",0.4368,0.4385,0.4335,0.4335,9284400.0],["1990-01-29",0.4318,0.4352,0.4235,0.4302,4676400.0],["1990-01-30",0.4302,0.4318,0.4168,0.4235,9831600.0],["1990-01-31",0.4202,0.4452,0.4202,0.4452,7768800.0],["1990-02-01",0.4452,0.4452,0.4402,0.4402,6148800.0],["1990-02-02",0.4368,0.4435,0.4368,0.4402,2786400.0],["1990-02-05",0.4402,0.4402,0.4318,0.4335,4312800.0],["1990-02-06",0.4335,0.4335,0.4268,0.4318,6292800.0],["1990-02-07",0.4318,0.4435,0.4285,0.4418,7473600.0],["1990-02-08",0.4452,0.4452,0.4402,0.4435,9072000.0],["1990-02-09",0.4468,0.4518,0.4435,0.4502,4795200.0],["1990-02-12",0.4518,0.4535,0.4485,0.4502,4982400.0],["1990-02-13",0.4518,0.4552,0.4502,0.4552,6048000.0],["1990-02-14",0.4535,0.4568,0.4518,0.4535,5241600.0],["1990-02-15",0.4535,0.4635,0.4535,0.4602,4402800.0],["1990-02-16",0.4585,0.4602,0.4552,0.4585,3801600.0],["1990-02-20",0.4548,0.4548,0.4498,0.4514,3189600.0],["1990-02-21",0.4481,0.4548,0.4481,0.4531,5598000.0],["1990-02-22",0.4548,0.4582,0.4514,0.4514,2973600.0],["1990-02-23",0.4514,0.4615,0.4514,0.4565,8251200.0],["1990-02-26",0.4548,0.4632,0.4548,0.4632,6206400.0],["1990-02-27",0.4649,0.475,0.4649,0.4717,6948000.0],["1990-02-28",0.47,0.4767,0.47,0.475,5079600.0],["1990-03-01",0.4733,0.4818,0.4733,0.4784,5342400.0],["1990-03-02",0.4767,0.4834,0.4767,0.4784,5374800.0],["1990-03-05",0.4767,0.4801,0.4733,0.4733,8906400.0],["1990-03-06",0.4717,0.4733,0.4666,0.4717,10562400.0],["1990-03-07",0.4683,0.4683,0.4582,0.4632,8265600.0],["1990-03-08",0.4615,0.4649,0.4582,0.4599,7941600.0],["1990-03-09",0.4582,0.4615,0.4565,0.4599,4557600.0],["1990-03-12",0.4582,0.4582,0.4531,0.4548,5691600.0],["1990-03-13",0.4548,0.4565,0.4514,0.4514,4449600.0],["1990-03-14",0.4514,0.4615,0.4514,0.4599,12416400.0],["1990-03-15",0.4582,0.4582,0.4548,0.4565,3009600.0],["1990-03-16",0.4582,0.4683,0.4565,0.4666,9241200.0],["1990-03-19",0.4632,0.4666,0.4615,0.4666,3146400.0],["1990-03-20",0.4666,0.4733,0.4649,0.4683,3902400.0],["1990-03-21",0.4683,0.47,0.4632,0.4632,3765600.0],["1990-03-22",0.4615,0.4632,0.4464,0.4514,6148800.0],["1990-03-23",0.4599,0.4666,0.4548,0.4666,3992400.0],["1990-03-26",0.4666,0.4666,0.4565,0.4565,2883600.0],["1990-03-27",0.4548,0.4649,0.4548,0.4649,4809600.0],["1990-03-28",0.4649,0.4649,0.4582,0.4615,3024000.0],["1990-03-29",0.4582,0.4582,0.4498,0.4514,3312000.0],["1990-03-30",0.4498,0.4565,0.4447,0.4565,5032800.0],["1990-04-02",0.4531,0.4582,0.4514,0.4548,5400000.0],["1990-04-03",0.4582,0.4599,0.4531,0.4548,8434800.0],["1990-04-04",0.4582,0.4599,0.4514,0.4531,13194000.0],["1990-04-05",0.4565,0.4615,0.4548,0.4565,8377200.0],["1990-04-06",0.4582,0.4599,0.4531,0.4548,11743200.0],["1990-04-09",0.4531,0.4565,0.4531,0.4565,2944800.0],["1990-04-10",0.4531,0.4548,0.443,0.443,3445200.0],["1990-04-11",0.4464,0.4498,0.4464,0.4481,5781600.0],["1990-04-12",0.4464,0.4514,0.4464,0.4514,3600000.0],["1990-04-16",0.4548,0.4649,0.4531,0.4599,5814000.0],["1990-04-17",0.4582,0.4582,0.4498,0.4514,3423600.0],["1990-04-18",0.4498,0.4498,0.4464,0.4481,3632400.0],["1990-04-19",0.4447,0.4464,0.438,0.438,7030800.0],["1990-04-20",0.4363,0.438,0.4245,0.4279,5270400.0],["1990-04-23",0.4279,0.4279,0.4228,0.4262,3247200.0],["1990-04-24",0.4262,0.4329,0.4262,0.4312,2883600.0],["1990-04-25",0.4329,0.4329,0.4312,0.4312,2041200.0],["1990-04-26",0.4312,0.4329,0.4245,0.4295,3942000.0],["1990-04-27",0.4279,0.4312,0.4279,0.4279,4647600.0],["1990-04-30",0.4279,0.4363,0.4262,0.4363,3114000.0],["1990-05-01",0.438,0.443,0.438,0.4413,3506400.0],["1990-05-02",0.4396,0.4396,0.4346,0.4396,3016800.0],["1990-05-03",0.4396,0.4396,0.4363,0.438,5893200.0],["1990-05-04",0.4396,0.443,0.438,0.438,7617600.0],["1990-05-07",0.4413,0.4514,0.4396,0.4481,3481200.0],["1990-05-08",0.4464,0.4481,0.443,0.4464,4042800.0],["1990-05-09",0.443,0.4447,0.438,0.4447,9255600.0],["1990-05-10",0.4447,0.4464,0.4413,0.443,5054400.0],["1990-05-11",0.4464,0.4582,0.4447,0.4565,7718400.0],["1990-05-14",0.4565,0.4565,0.4481,0.4514,7117200.0],["1990-05-15",0.4498,0.4498,0.4447,0.4464,3920400.0],["1990-05-16",0.4447,0.4481,0.443,0.4481,4503600.0],["1990-05-17",0.4481,0.4498,0.4447,0.4447,3002400.0],["1990-05-18",0.4413,0.443,0.438,0.4396,4950000.0],["1990-05-21",0.441,0.4478,0.4393,0.4461,10357200.0],["1990-05-22",0.4461,0.4461,0.441,0.4427,9313200.0],["1990-05-23",0.4427,0.4478,0.4427,0.4478,6206400.0],["1990-05-24",0.4495,0.4495,0.4444,0.4461,4561200.0],["1990-05-25",0.4461,0.4478,0.4444,0.4461,3121200.0],["1990-05-29",0.4461,0.4529,0.4461,0.4512,5036400.0],["1990-05-30",0.4512,0.4614,0.4512,0.4597,4989600.0],["1990-05-31",0.4563,0.4597,0.4546,0.458,6026400.0],["1990-06-01",0.4614,0.4648,0.4597,0.4631,5652000.0],["1990-06-04",0.4631,0.4751,0.4631,0.4734,5918400.0],["1990-06-05",0.4734,0.4768,0.4717,0.4734,6969600.0],["1990-06-06",0.4734,0.4751,0.47,0.4734,6984000.0],["1990-06-07",0.4734,0.4751,0.4717,0.4734,3132000.0],["1990-06-08",0.4734,0.4751,0.4683,0.4683,3830400.0],["1990-06-11",0.4683,0.4751,0.4683,0.4734,7160400.0],["1990-06-12",0.4717,0.4853,0.4717,0.4853,7408800.0],["1990-06-13",0.487,0.4904,0.4853,0.487,6793200.0],["1990-06-14",0.4853,0.4887,0.4836,0.487,3956400.0],["1990-06-15",0.4836,0.4853,0.4734,0.4751,8035200.0],["1990-06-18",0.4717,0.4717,0.4597,0.4597,6714000.0],["1990-06-19",0.4563,0.4648,0.4563,0.4631,4064400.0],["1990-06-20",0.4631,0.4751,0.4631,0.4734,4093200.0],["1990-06-21",0.4734,0.4785,0.4683,0.4751,4284000.0],["1990-06-22",0.4717,0.4768,0.4563,0.458,4885200.0],["1990-06-25",0.458,0.4631,0.4563,0.4614,8182800.0],["1990-06-26",0.4648,0.4648,0.4614,0.4631,4402800.0],["1990-06-27",0.4614,0.4631,0.4597,0.4614,2102400.0],["1990-06-28",0.4614,0.4631,0.458,0.458,5868000.0],["1990-06-29",0.458,0.4648,0.458,0.4631,8553600.0],["1990-07-02",0.4631,0.4665,0.458,0.4631,4975200.0],["1990-07-03",0.4648,0.4665,0.4597,0.4631,1432800.0],["1990-07-05",0.4631,0.4665,0.458,0.4614,6357600.0],["1990-07-06",0.4614,0.4665,0.4614,0.4631,7606800.0],["1990-07-09",0.4597,0.4631,0.4597,0.4631,9147600.0],["1990-07-10",0.4631,0.4665,0.4597,0.4631,5079600.0],["1990-07-11",0.4665,0.47,0.4648,0.4665,5641200.0],["1990-07-12",0.4683,0.4785,0.4665,0.4768,9241200.0],["1990-07-13",0.4751,0.5006,0.4751,0.4955,15400800.0],["1990-07-16",0.4989,0.5023,0.4972,0.4972,5389200.0],["1990-07-17",0.4955,0.4972,0.4904,0.4938,4388400.0],["1990-07-18",0.4904,0.4921,0.4853,0.4904,3967200.0],["1990-07-19",0.4887,0.4904,0.487,0.4904,3639600.0],["1990-07-20",0.4887,0.4921,0.4819,0.4836,5025600.0],["1990-07-23",0.4751,0.4751,0.4648,0.47,10548000.0],["1990-07-24",0.4683,0.4734,0.4648,0.4734,3801600.0],["1990-07-25",0.4751,0.4785,0.4717,0.4768,3636000.0],["1990-07-26",0.4751,0.4785,0.4648,0.4734,3135600.0],["1990-07-27",0.4717,0.4734,0.4648,0.4717,6231600.0],["1990-07-30",0.4717,0.4734,0.4665,0.47,7563600.0],["1990-07-31",0.4717,0.4734,0.4648,0.4683,3304800.0],["1990-08-01",0.4683,0.4717,0.4665,0.4683,4035600.0],["1990-08-02",0.4665,0.4683,0.4631,0.4683,5756400.0],["1990-08-03",0.4683,0.4683,0.441,0.4512,15462000.0],["1990-08-06",0.4478,0.4512,0.4325,0.4512,15256800.0],["1990-08-07",0.4529,0.458,0.4461,0.4495,10065600.0],["1990-08-08",0.4478,0.4529,0.4478,0.4512,9176400.0],["1990-08-09",0.4495,0.4512,0.4427,0.4495,2671200.0],["1990-08-10",0.4461,0.4461,0.4342,0.4342,10360800.0],["1990-08-13",0.4325,0.4376,0.4308,0.4359,2336400.0],["1990-08-14",0.4359,0.4495,0.4359,0.4495,12805200.0],["1990-08-15",0.4495,0.4495,0.4444,0.4478,8323200.0],["1990-08-16",0.4444,0.4444,0.4291,0.4291,5194800.0],["1990-08-17",0.424,0.424,0.4155,0.4172,10832400.0],["1990-08-20",0.4203,0.4254,0.4185,0.4185,6562800.0],["1990-08-21",0.4151,0.4168,0.4065,0.4134,9885600.0],["1990-08-22",0.4151,0.4168,0.4099,0.4099,6116400.0],["1990-08-23",0.3996,0.4013,0.391,0.3927,6321600.0],["1990-08-24",0.403,0.403,0.391,0.3927,9741600.0],["1990-08-27",0.3962,0.4065,0.3962,0.3996,5004000.0],["1990-08-28",0.3962,0.4013,0.3944,0.3962,5522400.0],["1990-08-29",0.3962,0.403,0.3962,0.403,7142400.0],["1990-08-30",0.403,0.403,0.3979,0.3996,3913200.0],["1990-08-31",0.403,0.4134,0.3996,0.4134,4392000.0],["1990-09-04",0.4099,0.4099,0.4013,0.4048,2703600.0],["1990-09-05",0.403,0.4065,0.3944,0.403,3517200.0],["1990-09-06",0.4048,0.4065,0.403,0.4065,2883600.0],["1990-09-07",0.4048,0.4185,0.4048,0.4185,3985200.0],["1990-09-10",0.4203,0.422,0.403,0.4065,5738400.0],["1990-09-11",0.403,0.4065,0.3962,0.3962,4744800.0],["1990-09-12",0.3962,0.3979,0.3875,0.3944,7315200.0],["1990-09-13",0.3944,0.4013,0.3927,0.3962,2534400.0],["1990-09-14",0.3962,0.3962,0.3841,0.3875,4496400.0],["1990-09-17",0.3841,0.3841,0.3807,0.3824,4284000.0],["1990-09-18",0.3824,0.3962,0.3807,0.3962,4543200.0],["1990-09-19",0.3979,0.3979,0.3875,0.3927,7725600.0],["1990-09-20",0.3893,0.3893,0.3824,0.3875,4035600.0],["1990-09-21",0.3875,0.3875,0.3824,0.3875,7545600.0],["1990-09-24",0.3858,0.3858,0.3772,0.3772,1656000.0],["1990-09-25",0.3772,0.3772,0.372,0.3738,3700800.0],["1990-09-26",0.372,0.3738,0.3652,0.3738,4442400.0],["1990-09-27",0.3738,0.3772,0.3617,0.3617,3643200.0],["1990-09-28",0.3583,0.3686,0.3583,0.3686,3668400.0],["1990-10-01",0.3738,0.391,0.36,0.3893,10512000.0],["1990-10-02",0.3979,0.4082,0.3979,0.3979,16279200.0],["1990-10-03",0.3962,0.3979,0.3807,0.3841,4161600.0],["1990-10-04",0.3807,0.3858,0.3755,0.3858,5058000.0],["1990-10-05",0.3772,0.3927,0.3738,0.3893,7189200.0],["1990-10-08",0.3996,0.3996,0.3944,0.3944,6706800.0],["1990-10-09",0.3944,0.4013,0.3927,0.3944,9169200.0],["1990-10-10",0.3927,0.3996,0.3824,0.3841,6786000.0],["1990-10-11",0.3841,0.3841,0.3652,0.3789,5616000.0],["1990-10-12",0.3772,0.3824,0.3703,0.3738,8690400.0],["1990-10-15",0.3703,0.3789,0.3686,0.372,5738400.0],["1990-10-16",0.3738,0.3772,0.3703,0.372,5173200.0],["1990-10-17",0.3703,0.372,0.3617,0.3652,6980400.0],["1990-10-18",0.372,0.3824,0.372,0.3807,5878800.0],["1990-10-19",0.3841,0.3979,0.3841,0.3927,8953200.0],["1990-10-22",0.3893,0.4048,0.3875,0.4013,3052800.0],["1990-10-23",0.3944,0.3979,0.391,0.3944,2876400.0],["1990-10-24",0.3927,0.403,0.3893,0.403,4730400.0],["1990-10-25",0.4013,0.403,0.3927,0.3927,3009600.0],["1990-10-26",0.3893,0.3962,0.3875,0.3893,4100400.0],["1990-10-29",0.3875,0.3893,0.3669,0.3686,3898800.0],["1990-10-30",0.3686,0.3824,0.3652,0.3807,2883600.0],["1990-10-31",0.3789,0.3824,0.3686,0.3686,3960000.0],["1990-11-01",0.372,0.3772,0.3652,0.372,5551200.0],["1990-11-02",0.372,0.3927,0.372,0.391,10465200.0],["1990-11-05",0.3927,0.3979,0.3858,0.3875,4788000.0],["1990-11-06",0.3893,0.3893,0.3807,0.3824,4374000.0],["1990-11-07",0.3824,0.3841,0.3789,0.3789,3596400.0],["1990-11-08",0.3789,0.3893,0.3772,0.3789,8629200.0],["1990-11-09",0.3789,0.3858,0.3772,0.3841,7574400.0],["1990-11-12",0.3807,0.403,0.3807,0.4013,7300800.0],["1990-11-13",0.3962,0.403,0.3944,0.3996,4492800.0],["1990-11-14",0.4013,0.4048,0.3996,0.403,5500800.0],["1990-11-15",0.403,0.4048,0.3996,0.4048,11397600.0],["1990-11-16",0.4096,0.4166,0.4062,0.4166,5868000.0],["1990-11-19",0.4166,0.4201,0.4149,0.4184,468000.0],["1990-11-20",0.4166,0.4271,0.4166,0.4271,6364800.0],["1990-11-21",0.4253,0.4288,0.4219,0.4253,6181200.0],["1990-11-23",0.4253,0.4253,0.4184,0.4201,1159200.0],["1990-11-26",0.4131,0.4131,0.4027,0.4096,3038400.0],["1990-11-27",0.4096,0.4149,0.4096,0.4149,4305600.0],["1990-11-28",0.4131,0.4131,0.4027,0.4027,10011600.0],["1990-11-29",0.4027,0.4027,0.3905,0.3957,7340400.0],["1990-11-30",0.3974,0.4149,0.3922,0.4149,8247600.0],["1990-12-03",0.4131,0.4184,0.4114,0.4131,7736400.0],["1990-12-04",0.4131,0.4236,0.4131,0.4219,8985600.0],["1990-12-05",0.4184,0.4358,0.4184,0.4358,7120800.0],["1990-12-06",0.4445,0.4445,0.4341,0.4358,6289200.0],["1990-12-07",0.4323,0.4358,0.4306,0.4323,3240000.0],["1990-12-10",0.4306,0.4375,0.4306,0.4375,6318000.0],["1990-12-11",0.4341,0.4358,0.4323,0.4341,6015600.0],["1990-12-12",0.4306,0.4323,0.4288,0.4306,8636400.0],["1990-12-13",0.4288,0.4358,0.4253,0.4341,4104000.0],["1990-12-14",0.4323,0.4323,0.4219,0.4306,2264400.0],["1990-12-17",0.4341,0.4341,0.4149,0.4149,3826800.0],["1990-12-18",0.4166,0.4271,0.4166,0.4271,5079600.0],["1990-12-19",0.4341,0.4375,0.4288,0.4341,7689600.0],["1990-12-20",0.4271,0.4375,0.4253,0.4341,9118800.0],["1990-12-21",0.4358,0.441,0.4341,0.441,7830000.0],["1990-12-24",0.4393,0.4393,0.4358,0.4375,2944800.0],["1990-12-26",0.4341,0.4445,0.4341,0.441,4503600.0],["1990-12-27",0.441,0.4428,0.441,0.441,6080400.0],["1990-12-28",0.441,0.4445,0.4393,0.4428,6890400.0],["1990-12-31",0.4393,0.4445,0.4393,0.4428,5583600.0],["1991-01-02",0.4445,0.4497,0.441,0.4428,4402800.0],["1991-01-03",0.441,0.4463,0.441,0.4428,8344800.0],["1991-01-04",0.4463,0.4497,0.4445,0.4463,7959600.0],["1991-01-07",0.4428,0.4463,0.4393,0.441,4593600.0],["1991-01-08",0.441,0.4445,0.4375,0.4445,6094800.0],["1991-01-09",0.448,0.4497,0.4271,0.4288,6757200.0],["1991-01-10",0.4323,0.4323,0.4271,0.4288,6832800.0],["1991-01-11",0.4271,0.4288,0.4236,0.4236,5360400.0],["1991-01-14",0.4219,0.4253,0.4149,0.4236,5752800.0],["1991-01-15",0.4236,0.4341,0.4236,0.4306,6426000.0],["1991-01-16",0.4288,0.4428,0.4271,0.4358,5209200.0],["1991-01-17",0.4463,0.4672,0.4463,0.4637,11361600.0],["1991-01-18",0.4654,0.4724,0.4619,0.4724,9032400.0],["1991-01-21",0.4602,0.4672,0.4602,0.4654,6674400.0],["1991-01-22",0.4637,0.4724,0.4619,0.4689,5608800.0],["1991-01-23",0.4654,0.4724,0.4654,0.4689,8290800.0],["1991-01-24",0.4689,0.4846,0.4689,0.4776,7480800.0],["1991-01-25",0.4794,0.4881,0.4672,0.4864,12261600.0],["1991-01-28",0.4881,0.4968,0.4863,0.4933,6426000.0],["1991-01-29",0.4951,0.502,0.4933,0.4986,7063200.0],["1991-01-30",0.4951,0.502,0.4951,0.5003,5983200.0],["1991-01-31",0.4986,0.5003,0.4951,0.4968,6490800.0],["1991-02-01",0.4898,0.4968,0.4898,0.4951,11988000.0],["1991-02-04",0.4916,0.502,0.4916,0.4986,9118800.0],["1991-02-05",0.5003,0.5108,0.4951,0.509,14083200.0],["1991-02-06",0.5108,0.523,0.5073,0.5177,11671200.0],["1991-02-07",0.5177,0.5439,0.509,0.5195,17506800.0],["1991-02-08",0.516,0.5195,0.509,0.5125,5018400.0],["1991-02-11",0.5125,0.516,0.5073,0.5142,5230800.0],["1991-02-12",0.5142,0.516,0.5108,0.5125,8589600.0],["1991-02-13",0.5125,0.5142,0.4951,0.502,12938400.0],["1991-02-14",0.502,0.502,0.4968,0.4968,9748800.0],["1991-02-15",0.4968,0.5108,0.4951,0.5108,12636000.0],["1991-02-19",0.521,0.521,0.5104,0.521,7322400.0],["1991-02-20",0.521,0.521,0.5104,0.5139,10778400.0],["1991-02-21",0.5122,0.5139,0.5034,0.5069,3175200.0],["1991-02-22",0.5104,0.5174,0.5051,0.5069,4464000.0],["1991-02-25",0.5104,0.5122,0.5016,0.5016,1389600.0],["1991-02-26",0.4998,0.5016,0.4946,0.4981,4028400.0],["1991-02-27",0.521,0.5403,0.5192,0.535,25945200.0],["1991-02-28",0.5368,0.5386,0.5262,0.5333,12276000.0],["1991-03-01",0.5262,0.5298,0.5157,0.5262,8607600.0],["1991-03-04",0.5315,0.5333,0.5245,0.5333,7279200.0],["1991-03-05",0.5333,0.5368,0.5298,0.5315,7236000.0],["1991-03-06",0.535,0.5386,0.5192,0.5245,6908400.0],["1991-03-07",0.5139,0.5174,0.5034,0.5139,8312400.0],["1991-03-08",0.5157,0.5174,0.5122,0.5122,4633200.0],["1991-03-11",0.5157,0.521,0.5157,0.521,3880800.0],["1991-03-12",0.5174,0.5227,0.5174,0.521,2772000.0],["1991-03-13",0.5192,0.5245,0.5104,0.5245,4672800.0],["1991-03-14",0.5227,0.5333,0.5139,0.5174,5162400.0],["1991-03-15",0.5192,0.5192,0.4928,0.5069,8715600.0],["1991-03-18",0.5034,0.5139,0.5016,0.5069,6663600.0],["1991-03-19",0.5034,0.5069,0.5016,0.5034,4143600.0],["1991-03-20",0.5016,0.5227,0.5016,0.521,4942800.0],["1991-03-21",0.5174,0.521,0.5139,0.5139,9230400.0],["1991-03-22",0.5139,0.5157,0.5104,0.5122,8380800.0],["1991-03-25",0.5104,0.5192,0.5104,0.5139,2419200.0],["1991-03-26",0.5104,0.5174,0.5104,0.5174,2296800.0],["1991-03-27",0.5245,0.5298,0.5192,0.5192,5814000.0],["1991-03-28",0.521,0.5262,0.5157,0.5192,7603200.0],["1991-04-01",0.521,0.5262,0.5139,0.5245,7261200.0],["1991-04-02",0.521,0.528,0.521,0.528,8798400.0],["1991-04-03",0.528,0.528,0.5139,0.5157,5000400.0],["1991-04-04",0.5192,0.5262,0.5192,0.5245,7999200.0],["1991-04-05",0.5386,0.5421,0.5333,0.5403,10396800.0],["1991-04-08",0.5386,0.5491,0.5386,0.5474,8362800.0],["1991-04-09",0.5421,0.5509,0.5386,0.5386,12200400.0],["1991-04-10",0.5386,0.5456,0.5386,0.5456,6325200.0],["1991-04-11",0.5438,0.5491,0.5403,0.5456,6663600.0],["1991-04-12",0.5491,0.5491,0.5403,0.5421,5108400.0],["1991-04-15",0.5421,0.5456,0.5298,0.5315,9475200.0],["1991-04-16",0.5315,0.5509,0.521,0.5509,9072000.0],["1991-04-17",0.5509,0.5632,0.5491,0.5614,13003200.0],["1991-04-18",0.5614,0.5773,0.5614,0.5755,15202800.0],["1991-04-19",0.572,0.5843,0.5702,0.5773,9630000.0],["1991-04-22",0.579,0.5843,0.5738,0.5773,13356000.0],["1991-04-23",0.579,0.5808,0.5773,0.5808,5778000.0],["1991-04-24",0.5773,0.579,0.5755,0.579,16912800.0],["1991-04-25",0.5773,0.5808,0.5738,0.5773,9446400.0],["1991-04-26",0.5773,0.5773,0.5685,0.5685,8470800.0],["1991-04-29",0.5667,0.5667,0.5544,0.5544,5904000.0],["1991-04-30",0.5614,0.5685,0.5597,0.5632,7873200.0],["1991-05-01",0.5667,0.5808,0.565,0.5808,4399200.0],["1991-05-02",0.5826,0.6019,0.5808,0.5843,10818000.0],["1991-05-03",0.5843,0.5914,0.5843,0.5878,9381600.0],["1991-05-06",0.5896,0.5931,0.5826,0.5878,16084800.0],["1991-05-07",0.5914,0.5966,0.5896,0.5949,11631600.0],["1991-05-08",0.5914,0.5966,0.5896,0.5966,8359200.0],["1991-05-09",0.5966,0.6125,0.5966,0.609,23166000.0],["1991-05-10",0.6266,0.6266,0.6019,0.6037,7808400.0],["1991-05-13",0.6125,0.6125,0.6019,0.6019,7275600.0],["1991-05-14",0.6002,0.6002,0.5878,0.5896,25156800.0],["1991-05-15",0.5878,0.5931,0.5843,0.5843,9770400.0],["1991-05-16",0.5878,0.5914,0.5878,0.5878,6267600.0],["1991-05-17",0.5861,0.5914,0.5861,0.5914,8845200.0],["1991-05-20",0.5928,0.5963,0.5928,0.5963,7711200.0],["1991-05-21",0.5946,0.6052,0.5946,0.5981,19159200.0],["1991-05-22",0.5981,0.6052,0.5981,0.5999,21524400.0],["1991-05-23",0.6034,0.607,0.6017,0.6034,7156800.0],["1991-05-24",0.6088,0.6105,0.6052,0.607,3117600.0],["1991-05-28",0.607,0.6283,0.607,0.6247,12877200.0],["1991-05-29",0.6265,0.6407,0.623,0.6389,16344000.0],["1991-05-30",0.6372,0.662,0.6372,0.6531,15476400.0],["1991-05-31",0.6531,0.6673,0.6531,0.6638,13975200.0],["1991-06-03",0.6638,0.6691,0.662,0.6655,8560800.0],["1991-06-04",0.6638,0.6673,0.6549,0.6638,11023200.0],["1991-06-05",0.6638,0.6797,0.6638,0.678,14216400.0],["1991-06-06",0.6762,0.6797,0.6638,0.6638,19087200.0],["1991-06-07",0.6638,0.6673,0.6584,0.6602,8071200.0],["1991-06-10",0.6602,0.662,0.6531,0.6584,7423200.0],["1991-06-11",0.6549,0.6602,0.6531,0.6567,7124400.0],["1991-06-12",0.6584,0.6584,0.646,0.6496,7196400.0],["1991-06-13",0.646,0.646,0.6389,0.646,5536800.0],["1991-06-14",0.6496,0.6638,0.6496,0.6638,7426800.0],["1991-06-17",0.6602,0.6655,0.6602,0.662,3812400.0],["1991-06-18",0.6585,0.6744,0.6585,0.662,7718400.0],["1991-06-19",0.6584,0.6638,0.6584,0.6638,5162400.0],["1991-06-20",0.6638,0.6638,0.6496,0.6567,6854400.0],["1991-06-21",0.6549,0.6655,0.6549,0.6655,10029600.0],["1991-06-24",0.6655,0.6655,0.6549,0.6584,8751600.0],["1991-06-25",0.6638,0.6638,0.646,0.6496,5439600.0],["1991-06-26",0.6531,0.6531,0.6336,0.6372,7092000.0],["1991-06-27",0.6389,0.646,0.6372,0.6389,6300000.0],["1991-06-28",0.6389,0.6443,0.6354,0.6443,7236000.0],["1991-07-01",0.6478,0.6531,0.6425,0.6531,11311200.0],["1991-07-02",0.6496,0.6549,0.6496,0.6549,10000800.0],["1991-07-03",0.6514,0.6514,0.6443,0.6478,4312800.0],["1991-07-05",0.646,0.6496,0.646,0.6478,4284000.0],["1991-07-08",0.6443,0.6443,0.6372,0.6389,9478800.0],["1991-07-09",0.6425,0.6478,0.6372,0.6372,7264800.0],["1991-07-10",0.6425,0.6496,0.6389,0.6407,11052000.0],["1991-07-11",0.6389,0.6407,0.6318,0.6389,5317200.0],["1991-07-12",0.6354,0.6496,0.6283,0.6478,14572800.0],["1991-07-15",0.6514,0.6549,0.6478,0.6478,18295200.0],["1991-07-16",0.6478,0.6496,0.6407,0.6425,8913600.0],["1991-07-17",0.6425,0.6514,0.6425,0.6478,8128800.0],["1991-07-18",0.6514,0.6655,0.6478,0.6655,19098000.0],["1991-07-19",0.6655,0.6744,0.6638,0.6673,14644800.0],["1991-07-22",0.6673,0.6762,0.6673,0.6709,8013600.0],["1991-07-23",0.6744,0.6762,0.6726,0.6744,9388800.0],["1991-07-24",0.6762,0.6762,0.6709,0.6709,4510800.0],["1991-07-25",0.6726,0.6868,0.6726,0.6833,13824000.0],["1991-07-26",0.6851,0.6922,0.6726,0.6868,9824400.0],["1991-07-29",0.6886,0.6939,0.6868,0.6939,11404800.0],["1991-07-30",0.6939,0.6993,0.6922,0.6957,8506800.0],["1991-07-31",0.6886,0.6939,0.6709,0.6744,12132000.0],["1991-08-01",0.6744,0.6975,0.6744,0.6922,12546000.0],["1991-08-02",0.6975,0.6975,0.6922,0.6957,5857200.0],["1991-08-05",0.6957,0.6957,0.6886,0.6939,9734400.0],["1991-08-06",0.6922,0.6922,0.6815,0.6886,5266800.0],["1991-08-07",0.6868,0.6939,0.6868,0.6939,9244800.0],["1991-08-08",0.6939,0.6975,0.6904,0.6939,8586000.0],["1991-08-09",0.6957,0.6957,0.6868,0.6939,7837200.0],["1991-08-12",0.6904,0.6939,0.6886,0.6922,6318000.0],["1991-08-13",0.6922,0.7046,0.6904,0.6975,16840800.0],["1991-08-14",0.6993,0.7028,0.6975,0.6993,11469600.0],["1991-08-15",0.6975,0.6993,0.6957,0.6975,2865600.0],["1991-08-16",0.6993,0.701,0.6833,0.6886,5914800.0],["1991-08-19",0.64,0.6758,0.64,0.6722,13003200.0],["1991-08-20",0.6722,0.6901,0.6722,0.6847,13010400.0],["1991-08-21",0.7008,0.7044,0.6865,0.7044,8337600.0],["1991-08-22",0.7044,0.7097,0.7026,0.7097,6256800.0],["1991-08-23",0.7061,0.7222,0.7061,0.7169,8701200.0],["1991-08-26",0.7204,0.7204,0.7151,0.7187,5551200.0],["1991-08-27",0.7151,0.7258,0.7133,0.7258,7549200.0],["1991-08-28",0.7294,0.7347,0.724,0.7312,11419200.0],["1991-08-29",0.7347,0.7437,0.7312,0.7365,7567200.0],["1991-08-30",0.7401,0.7437,0.7347,0.7437,8366400.0],["1991-09-03",0.7401,0.7437,0.7222,0.7222,9306000.0],["1991-09-04",0.7169,0.7204,0.7133,0.7169,5580000.0],["1991-09-05",0.7133,0.7222,0.7115,0.7187,5889600.0],["1991-09-06",0.7151,0.7204,0.7115,0.7169,6440400.0],["1991-09-09",0.7169,0.7169,0.7133,0.7151,5727600.0],["1991-09-10",0.7115,0.7187,0.7061,0.7151,3682800.0],["1991-09-11",0.7133,0.7169,0.7115,0.7169,5220000.0],["1991-09-12",0.7169,0.7187,0.7097,0.7115,5806800.0],["1991-09-13",0.7133,0.7133,0.6918,0.699,5158800.0],["1991-09-16",0.7008,0.7008,0.6954,0.6972,4075200.0],["1991-09-17",0.6954,0.699,0.6954,0.699,5155200.0],["1991-09-18",0.7008,0.7026,0.6954,0.6972,3157200.0],["1991-09-19",0.7008,0.7115,0.699,0.7115,6127200.0],["1991-09-20",0.7133,0.7169,0.7079,0.7151,8593200.0],["1991-09-23",0.7151,0.7222,0.7133,0.7187,7768800.0],["1991-09-24",0.7204,0.7204,0.7097,0.7169,4165200.0],["1991-09-25",0.7276,0.7312,0.7187,0.7294,7704000.0],["1991-09-26",0.7276,0.7437,0.724,0.7437,8877600.0],["1991-09-27",0.7419,0.7473,0.733,0.7365,4161600.0],["1991-09-30",0.7347,0.7526,0.7312,0.7526,3985200.0],["1991-10-01",0.749,0.7508,0.733,0.7347,4968000.0],["1991-10-02",0.7347,0.7562,0.7347,0.7544,7610400.0],["1991-10-03",0.7526,0.7651,0.749,0.7562,6091200.0],["1991-10-04",0.758,0.758,0.7508,0.7508,4464000.0],["1991-10-07",0.7508,0.7526,0.7473,0.749,3783600.0],["1991-10-08",0.7473,0.7473,0.7437,0.7473,3236400.0],["1991-10-09",0.7455,0.7455,0.7294,0.7365,8467200.0],["1991-10-10",0.7347,0.7508,0.733,0.7508,8928000.0],["1991-10-11",0.758,0.7705,0.7562,0.7633,9072000.0],["1991-10-14",0.7598,0.7776,0.7598,0.7741,7261200.0],["1991-10-15",0.7866,0.7884,0.7776,0.783,17319600.0],["1991-10-16",0.783,0.7848,0.7776,0.783,10054800.0],["1991-10-17",0.7812,0.7919,0.7794,0.7848,6753600.0],["1991-10-18",0.7902,0.792,0.7848,0.7884,8017200.0],["1991-10-21",0.7866,0.7884,0.7776,0.7794,4042800.0],["1991-10-22",0.7794,0.7902,0.7794,0.783,16329600.0],["1991-10-23",0.7866,0.7866,0.7741,0.7759,6105600.0],["1991-10-24",0.7723,0.7759,0.7508,0.7544,10191600.0],["1991-10-25",0.7508,0.7633,0.7473,0.7633,9504000.0],["1991-10-28",0.7651,0.7776,0.7651,0.7776,7423200.0],["1991-10-29",0.7776,0.792,0.7776,0.792,10674000.0],["1991-10-30",0.792,0.7973,0.7884,0.7937,5871600.0],["1991-10-31",0.7937,0.7955,0.7902,0.7902,3704400.0],["1991-11-01",0.7902,0.8063,0.7884,0.8045,15652800.0],["1991-11-04",0.808,0.8116,0.8009,0.8098,4845600.0],["1991-11-05",0.808,0.8098,0.8045,0.8063,7707600.0],["1991-11-06",0.8098,0.8098,0.7937,0.7991,4770000.0],["1991-11-07",0.8009,0.8027,0.7902,0.7902,10278000.0],["1991-11-08",0.7902,0.7919,0.7794,0.7848,4258800.0],["1991-11-11",0.783,0.7866,0.7812,0.783,1850400.0],["1991-11-12",0.783,0.7884,0.783,0.7884,3960000.0],["1991-11-13",0.7848,0.7884,0.783,0.7884,6094800.0],["1991-11-14",0.7848,0.7991,0.7812,0.7812,10774800.0],["1991-11-15",0.7812,0.7866,0.7759,0.7759,9248400.0],["1991-11-18",0.7759,0.7759,0.7526,0.7616,15296400.0],["1991-11-19",0.758,0.758,0.7256,0.7256,13698000.0],["1991-11-20",0.7418,0.7508,0.7418,0.7418,15962400.0],["1991-11-21",0.7382,0.7508,0.7346,0.7508,10483200.0],["1991-11-22",0.7472,0.758,0.7346,0.7346,14889600.0],["1991-11-25",0.731,0.731,0.7166,0.7184,10018800.0],["1991-11-26",0.7202,0.7238,0.7022,0.7184,10422000.0],["1991-11-27",0.7166,0.7166,0.6986,0.7004,9730800.0],["1991-11-29",0.6986,0.7022,0.695,0.7004,1465200.0],["1991-12-02",0.6914,0.7202,0.6878,0.7202,11048400.0],["1991-12-03",0.7274,0.7454,0.7202,0.7418,10371600.0],["1991-12-04",0.7418,0.7634,0.7418,0.7634,9266400.0],["1991-12-05",0.7598,0.7706,0.758,0.767,7671600.0],["1991-12-06",0.749,0.7616,0.749,0.7508,12056400.0],["1991-12-09",0.7472,0.7472,0.74,0.7418,5320800.0],["1991-12-10",0.7346,0.7346,0.713,0.7148,9622800.0],["1991-12-11",0.695,0.704,0.695,0.7022,12740400.0],["1991-12-12",0.7058,0.7346,0.704,0.731,7153200.0],["1991-12-13",0.731,0.7454,0.7274,0.7382,5126400.0],["1991-12-16",0.74,0.7526,0.74,0.74,6570000.0],["1991-12-17",0.74,0.74,0.7274,0.7328,8632800.0],["1991-12-18",0.7328,0.7328,0.7202,0.7274,6865200.0],["1991-12-19",0.7274,0.7274,0.7184,0.7238,7041600.0],["1991-12-20",0.7346,0.7382,0.7166,0.7274,14112000.0],["1991-12-23",0.731,0.7598,0.731,0.7544,6829200.0],["1991-12-24",0.7562,0.7814,0.7562,0.7778,3268800.0],["1991-12-26",0.7742,0.821,0.7724,0.8192,5821200.0],["1991-12-27",0.8174,0.8192,0.7994,0.8084,5180400.0],["1991-12-30",0.8138,0.821,0.8084,0.8192,5914800.0],["1991-12-31",0.812,0.8355,0.8066,0.8337,6966000.0],["1992-01-02",0.8301,0.8301,0.7994,0.8192,5241600.0],["1992-01-03",0.8192,0.8319,0.803,0.8138,7124400.0],["1992-01-06",0.8066,0.812,0.8012,0.803,7628400.0],["1992-01-07",0.7958,0.8012,0.7904,0.8012,6796800.0],["1992-01-08",0.7904,0.8102,0.7904,0.8084,20786400.0],["1992-01-09",0.8102,0.8301,0.8102,0.8265,27018000.0],["1992-01-10",0.8265,0.8319,0.821,0.8301,14752800.0],["1992-01-13",0.8247,0.8283,0.8174,0.8265,7063200.0],["1992-01-14",0.8229,0.8265,0.8192,0.8247,8571600.0],["1992-01-15",0.8247,0.8517,0.8229,0.8481,21682800.0],["1992-01-16",0.8481,0.8715,0.8373,0.8571,18313200.0],["1992-01-17",0.8607,0.8625,0.8355,0.8445,5932800.0],["1992-01-20",0.8427,0.8499,0.8409,0.8463,4442400.0],["1992-01-21",0.8481,0.8481,0.8427,0.8445,4744800.0],["1992-01-22",0.8445,0.8517,0.8283,0.8517,7592400.0],["1992-01-23",0.8553,0.8553,0.8337,0.8409,8182800.0],["1992-01-24",0.8409,0.8409,0.8066,0.8066,6480000.0],["1992-01-27",0.8138,0.8265,0.8138,0.8156,8366400.0],["1992-01-28",0.8499,0.8499,0.8265,0.8265,12304800.0],["1992-01-29",0.8283,0.8355,0.8084,0.8283,9316800.0],["1992-01-30",0.8283,0.8391,0.8283,0.8355,9748800.0],["1992-01-31",0.8391,0.8409,0.821,0.821,7063200.0],["1992-02-03",0.821,0.821,0.8084,0.821,6807600.0],["1992-02-04",0.8174,0.8192,0.7994,0.8138,7830000.0],["1992-02-05",0.821,0.8229,0.8102,0.812,21956400.0],["1992-02-06",0.812,0.8138,0.8048,0.8102,11264400.0],["1992-02-07",0.8138,0.8192,0.8048,0.8138,9075600.0],["1992-02-10",0.8174,0.821,0.8138,0.821,8172000.0],["1992-02-11",0.821,0.8229,0.8156,0.8174,5968800.0],["1992-02-12",0.821,0.8301,0.8174,0.8283,8632800.0],["1992-02-13",0.8319,0.8373,0.8102,0.8156,11296800.0],["1992-02-14",0.8156,0.8337,0.8138,0.8301,4024800.0],["1992-02-18",0.8319,0.8483,0.8319,0.8392,11538000.0],["1992-02-19",0.8428,0.8591,0.8428,0.8519,5666400.0],["1992-02-20",0.8519,0.8773,0.8519,0.8773,8924400.0],["1992-02-21",0.87,0.8827,0.8682,0.8718,6249600.0],["1992-02-24",0.8682,0.8809,0.8682,0.8809,8164800.0],["1992-02-25",0.8809,0.8845,0.87,0.8791,9619200.0],["1992-02-26",0.8754,0.8881,0.87,0.8773,8110800.0],["1992-02-27",0.8773,0.8827,0.8682,0.87,3690000.0],["1992-02-28",0.87,0.8754,0.8609,0.8646,6339600.0],["1992-03-02",0.8646,0.8682,0.8464,0.8555,3758400.0],["1992-03-03",0.8591,0.87,0.8537,0.87,8164800.0],["1992-03-04",0.8664,0.8682,0.8446,0.8446,5126400.0],["1992-03-05",0.8483,0.8555,0.8338,0.8374,5256000.0],["1992-03-06",0.8374,0.841,0.8211,0.8319,7682400.0],["1992-03-09",0.8319,0.8319,0.8192,0.8229,7956000.0],["1992-03-10",0.8229,0.8338,0.8193,0.8193,9306000.0],["1992-03-11",0.8193,0.8211,0.8048,0.8084,7480800.0],["1992-03-12",0.8084,0.8138,0.8066,0.8066,4075200.0],["1992-03-13",0.8138,0.8174,0.8011,0.8174,6944400.0],["1992-03-16",0.8138,0.8193,0.8084,0.812,3477600.0],["1992-03-17",0.8138,0.8193,0.8066,0.8066,5011200.0],["1992-03-18",0.8102,0.8247,0.8084,0.8193,3819600.0],["1992-03-19",0.8265,0.8555,0.8265,0.8374,7531200.0],["1992-03-20",0.8446,0.899,0.841,0.8954,17881200.0],["1992-03-23",0.8845,0.8863,0.8628,0.8718,9028800.0],["1992-03-24",0.8682,0.8718,0.8464,0.8464,5821200.0],["1992-03-25",0.8519,0.8628,0.841,0.841,7646400.0],["1992-03-26",0.8483,0.8646,0.8464,0.8609,4140000.0],["1992-03-27",0.8573,0.8591,0.8392,0.8483,3448800.0],["1992-03-30",0.8519,0.8519,0.8446,0.8446,1836000.0],["1992-03-31",0.8446,0.8555,0.8356,0.8483,6310800.0],["1992-04-01",0.8464,0.8501,0.8374,0.8483,8308800.0],["1992-04-02",0.8519,0.8573,0.8356,0.8374,4762800.0],["1992-04-03",0.8374,0.8392,0.8265,0.8338,6105600.0],["1992-04-06",0.8338,0.8428,0.8301,0.8428,4208400.0],["1992-04-07",0.8428,0.8555,0.8319,0.8319,11221200.0],["1992-04-08",0.8338,0.8374,0.8048,0.8229,6296400.0],["1992-04-09",0.8265,0.841,0.8211,0.8374,3589200.0],["1992-04-10",0.8483,0.8591,0.8338,0.8519,6706800.0],["1992-04-13",0.8555,0.8555,0.8356,0.8428,3679200.0],["1992-04-14",0.841,0.8754,0.841,0.87,9496800.0],["1992-04-15",0.8773,0.8845,0.87,0.8827,10206000.0],["1992-04-16",0.8863,0.9135,0.8845,0.9135,15915600.0],["1992-04-20",0.9135,0.9135,0.8936,0.9008,9748800.0],["1992-04-21",0.899,0.9171,0.8718,0.8736,10029600.0],["1992-04-22",0.8736,0.8736,0.8646,0.87,7574400.0],["1992-04-23",0.87,0.9135,0.87,0.9135,11023200.0],["1992-04-24",0.9099,0.9171,0.8954,0.8954,7624800.0],["1992-04-27",0.8936,0.8972,0.8863,0.8881,5050800.0],["1992-04-28",0.8881,0.8972,0.8881,0.8972,3186000.0],["1992-04-29",0.8972,0.9135,0.8809,0.9135,6588000.0],["1992-04-30",0.9135,0.9135,0.9063,0.9099,6717600.0],["1992-05-01",0.9135,0.9208,0.8936,0.9008,7398000.0],["1992-05-04",0.899,0.9353,0.899,0.9262,7905600.0],["1992-05-05",0.9298,0.9389,0.9244,0.9244,6764400.0],["1992-05-06",0.9389,0.9461,0.9298,0.9316,7286400.0],["1992-05-07",0.928,0.928,0.9135,0.9226,6411600.0],["1992-05-08",0.9262,0.9479,0.9244,0.9461,13820400.0],["1992-05-11",0.9479,0.957,0.9461,0.9498,9010800.0],["1992-05-12",0.957,0.9606,0.9461,0.9534,11358000.0],["1992-05-13",0.957,0.9679,0.9461,0.9643,7138800.0],["1992-05-14",0.9534,0.9534,0.9389,0.9389,7711200.0],["1992-05-15",0.9353,0.9425,0.9334,0.9371,4942800.0],["1992-05-18",0.939,0.9481,0.939,0.939,6260400.0],["1992-05-19",0.9335,0.9408,0.9262,0.9408,3344400.0],["1992-05-20",0.9371,0.9408,0.9116,0.9153,7725600.0],["1992-05-21",0.9207,0.9408,0.9171,0.9244,11926800.0],["1992-05-22",0.9262,0.939,0.9244,0.9335,1976400.0],["1992-05-26",0.928,0.9298,0.9189,0.9298,2080800.0],["1992-05-27",0.9262,0.9335,0.9262,0.9335,4586400.0],["1992-05-28",0.9335,0.9444,0.9298,0.9444,7632000.0],["1992-05-29",0.9481,0.9772,0.9481,0.9718,8712000.0],["1992-06-01",0.9663,0.9663,0.9535,0.9663,6638400.0],["1992-06-02",0.9627,0.9663,0.9572,0.9645,6040800.0],["1992-06-03",0.9627,0.9736,0.9627,0.9663,4968000.0],["1992-06-04",0.9663,0.9845,0.9663,0.9772,11700000.0],["1992-06-05",0.9791,0.9827,0.9772,0.9809,6271200.0],["1992-06-08",0.9772,0.9772,0.9572,0.9572,4377600.0],["1992-06-09",0.9572,0.9572,0.9371,0.9371,8593200.0],["1992-06-10",0.9335,0.9335,0.8897,0.8897,10641600.0],["1992-06-11",0.8861,0.9189,0.8788,0.9189,21751200.0],["1992-06-12",0.9262,0.9371,0.9207,0.9207,9496800.0],["1992-06-15",0.9262,0.9371,0.9226,0.9262,4986000.0],["1992-06-16",0.9244,0.939,0.9244,0.9262,3906000.0],["1992-06-17",0.9226,0.9244,0.908,0.908,5882400.0],["1992-06-18",0.9043,0.9061,0.8824,0.8824,8416800.0],["1992-06-19",0.8788,0.8861,0.8715,0.8806,13456800.0],["1992-06-22",0.877,0.8861,0.8715,0.8733,8974800.0],["1992-06-23",0.8697,0.8715,0.8642,0.866,5083200.0],["1992-06-24",0.8679,0.8897,0.866,0.8897,7250400.0],["1992-06-25",0.8897,0.8897,0.8751,0.8824,4039200.0],["1992-06-26",0.8843,0.8934,0.8843,0.8916,7066800.0],["1992-06-29",0.8952,0.9189,0.8952,0.9189,4586400.0],["1992-06-30",0.9189,0.9353,0.9171,0.9244,6523200.0],["1992-07-01",0.9335,0.9627,0.9317,0.9627,11995200.0],["1992-07-02",0.9627,0.9736,0.9535,0.9554,12632400.0],["1992-07-06",0.9517,0.9535,0.9189,0.9262,6793200.0],["1992-07-07",0.9244,0.9262,0.9043,0.908,8647200.0],["1992-07-08",0.9007,0.9061,0.8934,0.9043,11462400.0],["1992-07-09",0.9061,0.9335,0.9025,0.9335,11494800.0],["1992-07-10",0.9335,0.939,0.9189,0.9189,7581600.0],["1992-07-13",0.9153,0.9207,0.9116,0.9116,6105600.0],["1992-07-14",0.9116,0.9244,0.9116,0.9171,7286400.0],["1992-07-15",0.9171,0.9262,0.9171,0.9262,5698800.0],["1992-07-16",0.9298,0.9408,0.9189,0.9244,9158400.0],["1992-07-17",0.9207,0.9226,0.9043,0.9134,7221600.0],["1992-07-20",0.9025,0.9025,0.8861,0.8916,7279200.0],["1992-07-21",0.9061,0.9061,0.8879,0.8897,6015600.0],["1992-07-22",0.8824,0.8879,0.8715,0.8788,5076000.0],["1992-07-23",0.8788,0.8843,0.8715,0.8806,4338000.0],["1992-07-24",0.8897,0.9116,0.8879,0.908,18057600.0],["1992-07-27",0.908,0.9189,0.908,0.9116,5400000.0],["1992-07-28",0.9153,0.9335,0.9134,0.9298,6760800.0],["1992-07-29",0.9317,0.9627,0.9317,0.9554,16552800.0],["1992-07-30",0.9554,0.9882,0.9499,0.9864,26175600.0],["1992-07-31",0.9827,0.9827,0.9736,0.9827,10252800.0],["1992-08-03",0.9791,0.9882,0.9772,0.9882,9536400.0],["1992-08-04",0.9882,0.9882,0.9772,0.9772,11782800.0],["1992-08-05",0.9554,0.9663,0.9554,0.9608,13874400.0],["1992-08-06",0.9608,0.9608,0.9554,0.9554,10386000.0],["1992-08-07",0.9554,0.9554,0.9481,0.9481,9090000.0],["1992-08-10",0.9444,0.9463,0.9353,0.9371,6174000.0],["1992-08-11",0.939,0.9426,0.9335,0.9353,8877600.0],["1992-08-12",0.9335,0.9353,0.9153,0.9207,7488000.0],["1992-08-13",0.9153,0.9171,0.897,0.908,11300400.0],["1992-08-14",0.908,0.908,0.8988,0.908,10605600.0],["1992-08-17",0.908,0.928,0.908,0.9225,7365600.0],["1992-08-18",0.9207,0.9371,0.9189,0.9335,8460000.0],["1992-08-19",0.9354,0.9501,0.9354,0.9409,12394800.0],["1992-08-20",0.9391,0.9427,0.9281,0.9372,13629600.0],["1992-08-21",0.9372,0.9391,0.9061,0.9061,6771600.0],["1992-08-24",0.8877,0.895,0.8767,0.8804,10753200.0],["1992-08-25",0.884,0.8877,0.8712,0.8804,14155200.0],["1992-08-26",0.8584,0.8767,0.8584,0.8584,14943600.0],["1992-08-27",0.8657,0.8895,0.8657,0.8804,8888400.0],["1992-08-28",0.873,0.8749,0.8639,0.8712,10717200.0],["1992-08-31",0.8712,0.8767,0.8602,0.8657,10274400.0],["1992-09-01",0.8657,0.8657,0.8565,0.8565,10479600.0],["1992-09-02",0.8584,0.8804,0.8584,0.8767,9831600.0],["1992-09-03",0.873,0.8859,0.873,0.8749,12034800.0],["1992-09-04",0.8749,0.8804,0.8602,0.8602,6440400.0],["1992-09-08",0.8584,0.8584,0.8327,0.8345,11278800.0],["1992-09-09",0.8327,0.8419,0.8327,0.84,8107200.0],["1992-09-10",0.8419,0.8584,0.8309,0.8565,17611200.0],["1992-09-11",0.8529,0.8602,0.851,0.8565,7290000.0],["1992-09-14",0.8565,0.9005,0.8565,0.9005,27529200.0],["1992-09-15",0.9024,0.9061,0.895,0.895,14382000.0],["1992-09-16",0.8804,0.8822,0.8749,0.8785,8107200.0],["1992-09-17",0.8804,0.8877,0.8767,0.884,4831200.0],["1992-09-18",0.8877,0.8895,0.8822,0.884,9522000.0],["1992-09-21",0.8804,0.8822,0.862,0.8694,7592400.0],["1992-09-22",0.8694,0.8822,0.8657,0.8675,4222800.0],["1992-09-23",0.8694,0.8712,0.8437,0.8455,9025200.0],["1992-09-24",0.8474,0.8547,0.8437,0.8474,16977600.0],["1992-09-25",0.8455,0.8455,0.8345,0.84,11286000.0],["1992-09-28",0.8437,0.851,0.8437,0.851,3567600.0],["1992-09-29",0.8547,0.8712,0.8529,0.8657,9666000.0],["1992-09-30",0.8694,0.8767,0.8639,0.8657,6127200.0],["1992-10-01",0.8694,0.8694,0.8584,0.8602,7030800.0],["1992-10-02",0.8602,0.8639,0.829,0.829,3697200.0],["1992-10-05",0.8217,0.8235,0.7997,0.8217,10951200.0],["1992-10-06",0.8254,0.8437,0.8162,0.8364,7765200.0],["1992-10-07",0.8364,0.8364,0.8198,0.8198,4964400.0],["1992-10-08",0.8235,0.829,0.8107,0.8254,4669200.0],["1992-10-09",0.8254,0.8254,0.8052,0.8107,5191200.0],["1992-10-12",0.8125,0.829,0.8107,0.829,2847600.0],["1992-10-13",0.8309,0.8529,0.8272,0.8455,6692400.0],["1992-10-14",0.8382,0.8657,0.8382,0.862,7326000.0],["1992-10-15",0.8584,0.862,0.8547,0.8547,2865600.0],["1992-10-16",0.8657,0.8675,0.8565,0.8565,6609600.0],["1992-10-19",0.862,0.8767,0.8602,0.8657,7383600.0],["1992-10-20",0.8804,0.884,0.873,0.8785,6433200.0],["1992-10-21",0.8712,0.8804,0.8712,0.8749,3967200.0],["1992-10-22",0.8749,0.895,0.873,0.895,9756000.0],["1992-10-23",0.9061,0.9299,0.9005,0.9189,15919200.0],["1992-10-26",0.9189,0.9446,0.9189,0.9372,21157200.0],["1992-10-27",0.9446,0.9611,0.9372,0.9592,18468000.0],["1992-10-28",0.9611,0.9739,0.9611,0.9721,18046800.0],["1992-10-29",0.9721,0.9868,0.9684,0.9794,14871600.0],["1992-10-30",0.9794,0.9794,0.9574,0.9611,15591600.0],["1992-11-02",0.9629,0.9812,0.9611,0.9812,12067200.0],["1992-11-03",0.9776,0.9776,0.9611,0.9721,11286000.0],["1992-11-04",0.9684,0.9702,0.9427,0.9482,8467200.0],["1992-11-05",0.9482,0.9647,0.9482,0.9501,3517200.0],["1992-11-06",0.9501,0.9574,0.9391,0.9464,8643600.0],["1992-11-09",0.9482,0.9611,0.9427,0.9592,5058000.0],["1992-11-10",0.9611,0.9794,0.9592,0.9739,9370800.0],["1992-11-11",0.9776,0.9776,0.9611,0.9629,7225200.0],["1992-11-12",0.9629,0.9647,0.9482,0.9647,8380800.0],["1992-11-13",0.9629,0.9647,0.9427,0.9537,5050800.0],["1992-11-16",0.9519,0.9519,0.9391,0.9391,4078800.0],["1992-11-17",0.9409,0.9446,0.9391,0.9409,3956400.0],["1992-11-18",0.9409,0.9574,0.9409,0.9574,11142000.0],["1992-11-19",0.9593,0.963,0.9538,0.9575,7034400.0],["1992-11-20",0.9649,0.9852,0.9612,0.9778,9464400.0],["1992-11-23",0.9759,0.987,0.9759,0.9833,4287600.0],["1992-11-24",0.9833,1.0221,0.9833,1.0073,7678800.0],["1992-11-25",1.0073,1.0221,0.9944,1.0073,10746000.0],["1992-11-27",1.0073,1.0091,1.0054,1.0073,3956400.0],["1992-11-30",1.0091,1.0147,1.0018,1.0147,4410000.0],["1992-12-01",1.0184,1.0387,1.0147,1.0202,7326000.0],["1992-12-02",1.0165,1.0165,1.0018,1.0036,7502400.0],["1992-12-03",1.0073,1.0073,0.987,0.9907,8467200.0],["1992-12-04",0.9925,1.0054,0.9925,0.9962,4237200.0],["1992-12-07",0.9999,0.9999,0.9888,0.9981,4755600.0],["1992-12-08",0.9962,0.9962,0.9833,0.9888,4467600.0],["1992-12-09",0.9925,0.9944,0.987,0.9888,4064400.0],["1992-12-10",0.987,0.9944,0.9796,0.9944,5774400.0],["1992-12-11",0.9944,0.9981,0.9907,0.9907,2055600.0],["1992-12-14",0.9907,0.9999,0.9907,0.9925,4514400.0],["1992-12-15",0.9888,0.9962,0.9852,0.9925,3823200.0],["1992-12-16",0.9962,1.011,0.9962,1.0036,6490800.0],["1992-12-17",1.0184,1.0387,1.0147,1.0313,8107200.0],["1992-12-18",1.046,1.0737,1.0387,1.0737,18842400.0],["1992-12-21",1.0719,1.0866,1.0571,1.0589,9014400.0],["1992-12-22",1.0626,1.0663,1.0257,1.0331,8024400.0],["1992-12-23",1.035,1.0387,1.0257,1.0276,5385600.0],["1992-12-24",1.0184,1.0276,1.0184,1.0184,4971600.0],["1992-12-28",1.011,1.0442,1.011,1.0387,5464800.0],["1992-12-29",1.0387,1.0405,1.0294,1.0294,4777200.0],["1992-12-30",1.0313,1.0368,1.0257,1.0294,4420800.0],["1992-12-31",1.0257,1.0294,1.0147,1.0147,6267600.0],["1993-01-04",1.0184,1.0202,1.0054,1.0073,7243200.0],["1993-01-05",1.0147,1.0368,1.0147,1.0368,6062400.0],["1993-01-06",1.0331,1.0626,1.0331,1.0589,7981200.0],["1993-01-07",1.0553,1.0848,1.0553,1.0792,17445600.0],["1993-01-08",1.0829,1.094,1.0737,1.0811,25398000.0],["1993-01-11",1.0811,1.0885,1.07,1.0737,8676000.0],["1993-01-12",1.0719,1.0737,1.0497,1.0719,7567200.0],["1993-01-13",1.07,1.0756,1.0626,1.0737,7534800.0],["1993-01-14",1.0719,1.0829,1.07,1.0829,3618000.0],["1993-01-15",1.0848,1.1161,1.0848,1.1106,9831600.0],["1993-01-18",1.1069,1.1143,1.1014,1.1106,8348400.0],["1993-01-19",1.1069,1.1069,1.0774,1.0848,13075200.0],["1993-01-20",1.0811,1.0866,1.0737,1.0792,5029200.0],["1993-01-21",1.0792,1.0977,1.0774,1.0903,5832000.0],["1993-01-22",1.0903,1.1014,1.0774,1.0977,6624000.0],["1993-01-25",1.0885,1.1014,1.0663,1.0811,8859600.0],["1993-01-26",1.0829,1.0866,1.0792,1.0829,15480000.0],["1993-01-27",1.0829,1.0848,1.0792,1.0811,7113600.0],["1993-01-28",1.0774,1.0922,1.0645,1.0756,9270000.0],["1993-01-29",1.0737,1.094,1.0719,1.0885,6433200.0],["1993-02-01",1.1032,1.1106,1.0977,1.1069,11296800.0],["1993-02-02",1.1069,1.1291,1.1051,1.1272,7088400.0],["1993-02-03",1.1272,1.1493,1.1272,1.1475,10504800.0],["1993-02-04",1.1475,1.177,1.142,1.177,16671600.0],["1993-02-05",1.1659,1.1696,1.1567,1.1623,10994400.0],["1993-02-08",1.1623,1.1696,1.1457,1.1457,5706000.0],["1993-02-09",1.1291,1.1291,1.1069,1.1143,8186400.0],["1993-02-10",1.1124,1.118,1.1014,1.1032,7992000.0],["1993-02-11",1.0958,1.1272,1.0958,1.1217,12639600.0],["1993-02-12",1.1254,1.1346,1.1161,1.1198,11656800.0],["1993-02-16",1.1143,1.1143,1.0737,1.0903,18478800.0],["1993-02-17",1.0903,1.0903,1.0719,1.0774,17229600.0],["1993-02-18",1.0848,1.0885,1.07,1.0719,6750000.0],["1993-02-19",1.0756,1.0923,1.0738,1.0794,7761600.0],["1993-02-22",1.0719,1.0756,1.0571,1.0627,6404400.0],["1993-02-23",1.0627,1.0627,1.0311,1.0552,7588800.0],["1993-02-24",1.0552,1.0719,1.0552,1.0719,11912400.0],["1993-02-25",1.0831,1.0942,1.0682,1.0905,8366400.0],["1993-02-26",1.0923,1.0923,1.0386,1.0404,13298400.0],["1993-03-01",1.0404,1.0552,1.0386,1.0423,8719200.0],["1993-03-02",1.0386,1.0627,1.0311,1.0627,11754000.0],["1993-03-03",1.0608,1.0794,1.0608,1.0701,6163200.0],["1993-03-04",1.0738,1.0738,1.0664,1.0664,6289200.0],["1993-03-05",1.0701,1.0923,1.0682,1.0886,19731600.0],["1993-03-08",1.0923,1.1127,1.0886,1.1072,12888000.0],["1993-03-09",1.1072,1.1109,1.096,1.1109,15094800.0],["1993-03-10",1.1016,1.1053,1.0886,1.1053,6609600.0],["1993-03-11",1.1053,1.1053,1.0682,1.0775,7434000.0],["1993-03-12",1.0682,1.0682,1.0404,1.0571,12078000.0],["1993-03-15",1.059,1.059,1.0274,1.0423,9604800.0],["1993-03-16",1.0386,1.0386,1.0163,1.0293,20023200.0],["1993-03-17",1.0237,1.0237,1.0015,1.0163,31222800.0],["1993-03-18",1.0107,1.0274,1.0089,1.0274,25106400.0],["1993-03-19",1.0274,1.0274,1.007,1.007,12538800.0],["1993-03-22",0.9978,1.0219,0.9959,1.0182,9338400.0],["1993-03-23",1.02,1.046,1.02,1.0423,23702400.0],["1993-03-24",1.0423,1.0497,1.0293,1.033,11307600.0],["1993-03-25",1.0367,1.0367,1.0182,1.0274,12312000.0],["1993-03-26",1.0293,1.0293,1.0089,1.0182,9856800.0],["1993-03-29",1.0219,1.0256,1.0126,1.0163,8827200.0],["1993-03-30",1.0182,1.0182,1.0033,1.0107,16020000.0],["1993-03-31",1.0182,1.0219,1.0015,1.0015,8028000.0],["1993-04-01",1.007,1.046,1.007,1.0348,9111600.0],["1993-04-02",1.0311,1.0423,1.0274,1.0293,13114800.0],["1993-04-05",1.033,1.0497,1.033,1.0423,12373200.0],["1993-04-06",1.0423,1.0552,1.0367,1.0552,15451200.0],["1993-04-07",1.0552,1.0552,1.0367,1.0367,8550000.0],["1993-04-08",1.046,1.0478,1.0348,1.0386,9000000.0],["1993-04-12",1.046,1.0719,1.046,1.0627,9687600.0],["1993-04-13",1.0664,1.0775,1.059,1.0756,7106400.0],["1993-04-14",1.0831,1.1109,1.0831,1.1016,13798800.0],["1993-04-15",1.0998,1.1591,1.0998,1.1572,19998000.0],["1993-04-16",1.1554,1.1572,1.1424,1.1424,15285600.0],["1993-04-19",1.1498,1.1498,1.1313,1.1313,17769600.0],["1993-04-20",1.1276,1.1276,1.1109,1.122,13942800.0],["1993-04-21",1.122,1.122,1.109,1.1146,8938800.0],["1993-04-22",1.1146,1.1146,1.0905,1.096,25232400.0],["1993-04-23",1.0923,1.1127,1.0905,1.1072,15220800.0],["1993-04-26",1.1072,1.1109,1.1016,1.1035,6904800.0],["1993-04-27",1.0979,1.0998,1.0775,1.0775,15775200.0],["1993-04-28",1.0756,1.0775,1.0608,1.0719,10224000.0],["1993-04-29",1.0756,1.0868,1.0645,1.0868,10180800.0],["1993-04-30",1.0831,1.0831,1.0701,1.0701,13654800.0],["1993-05-03",1.0719,1.0868,1.059,1.0868,6490800.0],["1993-05-04",1.0886,1.1053,1.0794,1.0794,7243200.0],["1993-05-05",1.0812,1.0831,1.0756,1.0794,6411600.0],["1993-05-06",1.0942,1.0942,1.0775,1.0812,4449600.0],["1993-05-07",1.0794,1.096,1.0794,1.0868,6390000.0],["1993-05-10",1.0886,1.0942,1.0627,1.0738,9561600.0],["1993-05-11",1.0831,1.0905,1.0738,1.0849,6001200.0],["1993-05-12",1.0812,1.0849,1.0738,1.0849,8791200.0],["1993-05-13",1.0794,1.0868,1.0701,1.0831,6282000.0],["1993-05-14",1.0794,1.0812,1.0608,1.0627,7160400.0],["1993-05-17",1.0627,1.0645,1.0534,1.0571,6656400.0],["1993-05-18",1.0571,1.0571,1.0237,1.0348,11019600.0],["1993-05-19",1.0405,1.0815,1.0293,1.0797,25740000.0],["1993-05-20",1.0778,1.0797,1.0629,1.0666,12434400.0],["1993-05-21",1.0629,1.0741,1.0442,1.061,6660000.0],["1993-05-24",1.0461,1.0592,1.0442,1.0554,5284800.0],["1993-05-25",1.0517,1.0554,1.0405,1.0461,5036400.0],["1993-05-26",1.0498,1.0666,1.0424,1.0573,6822000.0],["1993-05-27",1.0554,1.0722,1.048,1.0722,8679600.0],["1993-05-28",1.0666,1.0685,1.0536,1.0592,7758000.0],["1993-06-01",1.0629,1.0815,1.0554,1.0815,6192000.0],["1993-06-02",1.0815,1.0927,1.0741,1.0797,5148000.0],["1993-06-03",1.0759,1.0815,1.0592,1.0592,6969600.0],["1993-06-04",1.0461,1.0648,1.0461,1.0648,9054000.0],["1993-06-07",1.0648,1.0741,1.061,1.061,6656400.0],["1993-06-08",1.0592,1.0592,1.0219,1.0219,15886800.0],["1993-06-09",1.0293,1.0293,1.0069,1.0088,24706800.0],["1993-06-10",1.0088,1.0237,1.0069,1.0107,35604000.0],["1993-06-11",1.0181,1.0219,1.0069,1.0181,9896400.0],["1993-06-14",1.0144,1.0219,1.0069,1.0069,3654000.0],["1993-06-15",1.0069,1.0069,0.9902,0.9976,6847200.0],["1993-06-16",0.9995,1.0163,0.992,1.0163,14158800.0],["1993-06-17",1.0181,1.0368,1.0181,1.0256,9183600.0],["1993-06-18",1.0107,1.0237,1.0107,1.02,11926800.0],["1993-06-21",1.02,1.0387,1.02,1.0368,7783200.0],["1993-06-22",1.0349,1.0349,1.0163,1.0181,4075200.0],["1993-06-23",1.02,1.0331,1.0163,1.0219,11278800.0],["1993-06-24",1.0237,1.0368,1.0125,1.0293,8218800.0],["1993-06-25",1.0331,1.0331,1.0219,1.0256,6465600.0],["1993-06-28",1.0275,1.0685,1.0275,1.0629,14875200.0],["1993-06-29",1.0573,1.0648,1.0554,1.061,4312800.0],["1993-06-30",1.0629,1.0703,1.061,1.0666,6699600.0],["1993-07-01",1.0965,1.0965,1.0741,1.0778,8344800.0],["1993-07-02",1.0741,1.0759,1.0592,1.0592,5770800.0],["1993-07-06",1.0592,1.061,1.0368,1.0405,7484400.0],["1993-07-07",1.0405,1.0405,1.0275,1.0293,7030800.0],["1993-07-08",1.0293,1.0349,1.02,1.0275,9766800.0],["1993-07-09",1.0312,1.0386,1.0293,1.0386,11138400.0],["1993-07-12",1.0349,1.0405,1.0219,1.0237,4896000.0],["1993-07-13",1.02,1.0312,1.0125,1.02,5713200.0],["1993-07-14",1.0219,1.0312,1.02,1.0256,16077600.0],["1993-07-15",1.0275,1.0386,1.0256,1.0349,8766000.0],["1993-07-16",1.0368,1.0461,1.0312,1.0461,6296400.0],["1993-07-19",1.0461,1.0554,1.0368,1.0554,4086000.0],["1993-07-20",1.0573,1.0797,1.0554,1.0797,8877600.0],["1993-07-21",1.0759,1.0778,1.0703,1.0741,5284800.0],["1993-07-22",1.0759,1.0927,1.0741,1.0927,8251200.0],["1993-07-23",1.0927,1.1021,1.089,1.0983,8384400.0],["1993-07-26",1.1002,1.1207,1.1002,1.1151,7279200.0],["1993-07-27",1.1076,1.117,1.0871,1.089,12610800.0],["1993-07-28",1.1058,1.117,1.1039,1.1076,10069200.0],["1993-07-29",1.1114,1.1393,1.1095,1.1356,10411200.0],["1993-07-30",1.1356,1.1356,1.1319,1.1338,7592400.0],["1993-08-02",1.1338,1.1338,1.117,1.1244,4276800.0],["1993-08-03",1.1244,1.1412,1.1151,1.1412,10339200.0],["1993-08-04",1.1412,1.1412,1.1319,1.1356,5922000.0],["1993-08-05",1.1188,1.1319,1.1188,1.13,5594400.0],["1993-08-06",1.13,1.1319,1.1263,1.1282,2570400.0],["1993-08-09",1.13,1.1412,1.1226,1.1412,4687200.0],["1993-08-10",1.1412,1.1412,1.1356,1.1412,6908400.0],["1993-08-11",1.1412,1.1412,1.1337,1.1356,4186800.0],["1993-08-12",1.1375,1.1375,1.13,1.1338,4960800.0],["1993-08-13",1.1338,1.1338,1.1282,1.13,6440400.0],["1993-08-16",1.13,1.13,1.1207,1.1226,5673600.0],["1993-08-17",1.1244,1.1319,1.1244,1.13,4600800.0],["1993-08-18",1.13,1.1356,1.1282,1.1338,6015600.0],["1993-08-19",1.1338,1.1507,1.1338,1.1469,11019600.0],["1993-08-20",1.1469,1.1469,1.1338,1.1376,6894000.0],["1993-08-23",1.1357,1.1413,1.1282,1.1338,4060800.0],["1993-08-24",1.132,1.1601,1.132,1.1601,5454000.0],["1993-08-25",1.1601,1.1882,1.1601,1.1638,8838000.0],["1993-08-26",1.1676,1.1863,1.1657,1.1788,7365600.0],["1993-08-27",1.1751,1.1807,1.1563,1.1694,5410800.0],["1993-08-30",1.1732,1.1844,1.1732,1.1751,2714400.0],["1993-08-31",1.1769,1.1919,1.1751,1.1919,5457600.0],["1993-09-01",1.1769,1.1826,1.1657,1.1713,12121200.0],["1993-09-02",1.1713,1.1713,1.1507,1.1563,5666400.0],["1993-09-03",1.1563,1.1563,1.1432,1.1544,7862400.0],["1993-09-07",1.1526,1.1526,1.1338,1.1357,5947200.0],["1993-09-08",1.1357,1.1376,1.1207,1.1226,5036400.0],["1993-09-09",1.1226,1.1338,1.1226,1.1301,7326000.0],["1993-09-10",1.1338,1.1601,1.1301,1.1526,5000400.0],["1993-09-13",1.1507,1.1769,1.1507,1.1769,4834800.0],["1993-09-14",1.1732,1.1844,1.1657,1.1694,9252000.0],["1993-09-15",1.1657,1.1751,1.1619,1.1751,4834800.0],["1993-09-16",1.1732,1.1751,1.1713,1.1751,2538000.0],["1993-09-17",1.1732,1.1751,1.1694,1.1694,11232000.0],["1993-09-20",1.1657,1.1732,1.1619,1.1619,4464000.0],["1993-09-21",1.1619,1.1619,1.1451,1.1469,8020800.0],["1993-09-22",1.1582,1.1732,1.1544,1.1732,8290800.0],["1993-09-23",1.1732,1.1769,1.1619,1.1657,6271200.0],["1993-09-24",1.1638,1.1788,1.1638,1.1769,3556800.0],["1993-09-27",1.1788,1.1975,1.1769,1.1938,7336800.0],["1993-09-28",1.19,1.2032,1.1863,1.1882,5256000.0],["1993-09-29",1.1882,1.1957,1.1769,1.1826,7909200.0],["1993-09-30",1.1826,1.1826,1.1638,1.1638,4914000.0],["1993-10-01",1.1582,1.1713,1.1582,1.1638,7581600.0],["1993-10-04",1.1657,1.1732,1.1638,1.1732,2764800.0],["1993-10-05",1.1732,1.1863,1.1713,1.1732,7444800.0],["1993-10-06",1.1844,1.1882,1.1582,1.1694,6541200.0],["1993-10-07",1.1732,1.1732,1.1507,1.1526,2163600.0],["1993-10-08",1.1526,1.1526,1.132,1.1376,4478400.0],["1993-10-11",1.1469,1.1488,1.1357,1.1469,4312800.0],["1993-10-12",1.1488,1.1507,1.132,1.1394,5032800.0],["1993-10-13",1.1376,1.1432,1.1263,1.1394,5212800.0],["1993-10-14",1.132,1.1338,1.1226,1.1245,5184000.0],["1993-10-15",1.1263,1.1432,1.1263,1.1376,4701600.0],["1993-10-18",1.1376,1.1676,1.1376,1.1676,6548400.0],["1993-10-19",1.1676,1.1826,1.1507,1.1544,12898800.0],["1993-10-20",1.1619,1.1619,1.1563,1.1582,3826800.0],["1993-10-21",1.1544,1.1582,1.1469,1.1544,5911200.0],["1993-10-22",1.1582,1.1619,1.1488,1.1601,10191600.0],["1993-10-25",1.1638,1.1751,1.1582,1.1751,5378400.0],["1993-10-26",1.1788,1.1807,1.1751,1.1769,11242800.0],["1993-10-27",1.1844,1.1882,1.1751,1.1863,8856000.0],["1993-10-28",1.19,1.2107,1.19,1.2088,13636800.0],["1993-10-29",1.2069,1.2257,1.205,1.2144,8866800.0],["1993-11-01",1.2107,1.2425,1.2107,1.2369,13352400.0],["1993-11-02",1.2332,1.2406,1.2238,1.2332,22064400.0],["1993-11-03",1.2294,1.2388,1.2294,1.2388,8550000.0],["1993-11-04",1.2369,1.2444,1.2257,1.2388,10767600.0],["1993-11-05",1.235,1.235,1.2069,1.2182,13168800.0],["1993-11-08",1.2182,1.2219,1.2069,1.22,4399200.0],["1993-11-09",1.22,1.2294,1.22,1.2275,7120800.0],["1993-11-10",1.2313,1.2594,1.2257,1.2575,10342800.0],["1993-11-11",1.2594,1.2706,1.2556,1.265,5040000.0],["1993-11-12",1.2613,1.2669,1.2575,1.2613,3189600.0],["1993-11-15",1.265,1.2669,1.2594,1.2631,6411600.0],["1993-11-16",1.2594,1.2669,1.2575,1.265,5713200.0],["1993-11-17",1.2613,1.2688,1.2313,1.2313,7102800.0],["1993-11-18",1.2304,1.2492,1.2304,1.2379,6573600.0],["1993-11-19",1.2398,1.2586,1.2341,1.2549,5342400.0],["1993-11-22",1.2511,1.2511,1.2285,1.2341,5731200.0],["1993-11-23",1.2304,1.2304,1.2096,1.2096,6966000.0],["1993-11-24",1.2134,1.2398,1.2134,1.236,4917600.0],["1993-11-26",1.236,1.2454,1.236,1.2436,2649600.0],["1993-11-29",1.2492,1.2681,1.2473,1.2568,6994800.0],["1993-11-30",1.2492,1.2568,1.2473,1.2511,3765600.0],["1993-12-01",1.2605,1.2699,1.2568,1.2681,5490000.0],["1993-12-02",1.2681,1.2681,1.2568,1.2624,3711600.0],["1993-12-03",1.2624,1.2624,1.2436,1.2473,4755600.0],["1993-12-06",1.2454,1.2568,1.2436,1.2436,3574800.0],["1993-12-07",1.2436,1.2568,1.2436,1.2549,3265200.0],["1993-12-08",1.2549,1.2794,1.2549,1.2775,5540400.0],["1993-12-09",1.2775,1.2888,1.2737,1.2794,6692400.0],["1993-12-10",1.2794,1.2869,1.2794,1.285,5385600.0],["1993-12-13",1.285,1.2888,1.2812,1.2888,5673600.0],["1993-12-14",1.285,1.3057,1.285,1.3057,6890400.0],["1993-12-15",1.3001,1.3152,1.3001,1.3001,17823600.0],["1993-12-16",1.3039,1.3057,1.2756,1.2831,8053200.0],["1993-12-17",1.2794,1.2888,1.2794,1.2888,11221200.0],["1993-12-20",1.285,1.2963,1.285,1.2888,6616800.0],["1993-12-21",1.2888,1.2907,1.2756,1.2888,6523200.0],["1993-12-22",1.2888,1.3152,1.2888,1.3039,5400000.0],["1993-12-23",1.3001,1.3284,1.2963,1.2963,4125600.0],["1993-12-27",1.3001,1.302,1.2907,1.2926,1854000.0],["1993-12-28",1.2888,1.2907,1.2831,1.2831,2768400.0],["1993-12-29",1.2775,1.2812,1.2737,1.2794,4417200.0],["1993-12-30",1.2794,1.2794,1.2511,1.2511,6685200.0],["1993-12-31",1.2605,1.2737,1.221,1.2341,6058800.0],["1994-01-03",1.2304,1.2323,1.2153,1.2153,10695600.0],["1994-01-04",1.2153,1.2191,1.204,1.2191,12772800.0],["1994-01-05",1.2247,1.2681,1.2247,1.2662,10612800.0],["1994-01-06",1.2662,1.3001,1.2662,1.2926,13777200.0],["1994-01-07",1.2963,1.2982,1.2831,1.285,11451600.0],["1994-01-10",1.285,1.3076,1.2737,1.3039,6771600.0],["1994-01-11",1.302,1.3152,1.3001,1.3001,3283200.0],["1994-01-12",1.3001,1.3114,1.2982,1.3039,6548400.0],["1994-01-13",1.3001,1.3039,1.2907,1.3039,5184000.0],["1994-01-14",1.3001,1.3415,1.2982,1.3265,8355600.0],["1994-01-17",1.3227,1.3227,1.3133,1.3133,3758400.0],["1994-01-18",1.317,1.3378,1.3152,1.3378,7894800.0],["1994-01-19",1.3415,1.3434,1.334,1.3397,5140800.0],["1994-01-20",1.3397,1.3434,1.3039,1.3039,9853200.0],["1994-01-21",1.3114,1.3246,1.3076,1.3133,18486000.0],["1994-01-24",1.3152,1.351,1.3133,1.3491,9154800.0],["1994-01-25",1.351,1.351,1.3265,1.3284,13802400.0],["1994-01-26",1.3284,1.3359,1.3208,1.3359,4798800.0],["1994-01-27",1.3359,1.3453,1.3302,1.3397,8254800.0],["1994-01-28",1.3434,1.351,1.3284,1.3378,7221600.0],["1994-01-31",1.3453,1.3868,1.3453,1.383,12927600.0],["1994-02-01",1.3811,1.3924,1.366,1.3792,7966800.0],["1994-02-02",1.3792,1.3849,1.3698,1.383,3942000.0],["1994-02-03",1.3792,1.3792,1.3302,1.3623,9003600.0],["1994-02-04",1.3623,1.3868,1.351,1.351,12801600.0],["1994-02-07",1.3472,1.3491,1.334,1.3434,8100000.0],["1994-02-08",1.3491,1.3642,1.3378,1.3642,5760000.0],["1994-02-09",1.3623,1.3755,1.334,1.3755,8434800.0],["1994-02-10",1.3679,1.3717,1.3321,1.334,6746400.0],["1994-02-11",1.334,1.3453,1.3265,1.3284,4518000.0],["1994-02-14",1.3265,1.3284,1.3076,1.3152,3981600.0],["1994-02-15",1.3189,1.3453,1.3189,1.3453,7286400.0],["1994-02-16",1.3491,1.3642,1.3453,1.3528,6476400.0],["1994-02-17",1.3528,1.3604,1.3397,1.3415,9860400.0],["1994-02-18",1.3482,1.3634,1.3482,1.3596,10915200.0],["1994-02-22",1.3577,1.3709,1.3558,1.3709,6631200.0],["1994-02-23",1.3709,1.3766,1.3634,1.3671,6897600.0],["1994-02-24",1.3596,1.3596,1.335,1.3368,8708400.0],["1994-02-25",1.3406,1.3463,1.3217,1.335,8622000.0],["1994-02-28",1.335,1.3444,1.3331,1.3331,4212000.0],["1994-03-01",1.335,1.3368,1.3103,1.3255,7131600.0],["1994-03-02",1.3028,1.3198,1.299,1.3141,7664400.0],["1994-03-03",1.3141,1.3217,1.3103,1.3179,4748400.0],["1994-03-04",1.3198,1.3482,1.3198,1.3482,10368000.0],["1994-03-07",1.3634,1.3652,1.3463,1.3558,8323200.0],["1994-03-08",1.3558,1.369,1.3463,1.3558,6948000.0],["1994-03-09",1.3577,1.3634,1.3444,1.3444,5328000.0],["1994-03-10",1.3482,1.3482,1.3141,1.3198,7758000.0],["1994-03-11",1.3179,1.3217,1.3122,1.316,3981600.0],["1994-03-14",1.316,1.3179,1.3122,1.3141,2826000.0],["1994-03-15",1.3141,1.3179,1.3065,1.3065,8456400.0],["1994-03-16",1.3065,1.3141,1.2914,1.3122,7599600.0],["1994-03-17",1.3141,1.3444,1.3141,1.3444,8697600.0],["1994-03-18",1.3482,1.3539,1.3312,1.3331,13431600.0],["1994-03-21",1.3293,1.3293,1.3047,1.3103,5860800.0],["1994-03-22",1.3103,1.3293,1.3084,1.3236,6210000.0],["1994-03-23",1.3217,1.3331,1.316,1.3293,2854800.0],["1994-03-24",1.3274,1.3274,1.3028,1.3141,5266800.0],["1994-03-25",1.3179,1.3236,1.2971,1.299,2664000.0],["1994-03-28",1.2933,1.2933,1.263,1.2838,9050400.0],["1994-03-29",1.2838,1.2838,1.2384,1.2384,13082400.0],["1994-03-30",1.2422,1.2441,1.227,1.2365,12790800.0],["1994-03-31",1.2365,1.246,1.2213,1.2422,12193200.0],["1994-04-04",1.2194,1.2251,1.2062,1.2138,10803600.0],["1994-04-05",1.2346,1.2516,1.2308,1.246,11253600.0],["1994-04-06",1.246,1.2611,1.246,1.2592,6336000.0],["1994-04-07",1.2592,1.2611,1.2478,1.2554,4442400.0],["1994-04-08",1.2535,1.2535,1.2422,1.2422,4312800.0],["1994-04-11",1.2403,1.2497,1.2384,1.2422,2674800.0],["1994-04-12",1.2497,1.2516,1.227,1.2327,2952000.0],["1994-04-13",1.2308,1.2422,1.227,1.227,6030000.0],["1994-04-14",1.227,1.2308,1.2119,1.2157,5389200.0],["1994-04-15",1.2157,1.2176,1.1854,1.2024,14364000.0],["1994-04-18",1.21,1.21,1.1759,1.1816,12675600.0],["1994-04-19",1.1835,1.1835,1.138,1.1551,11761200.0],["1994-04-20",1.1532,1.1532,1.1418,1.1456,10033200.0],["1994-04-21",1.157,1.1702,1.1513,1.1683,10821600.0],["1994-04-22",1.1759,1.1986,1.1721,1.1835,4716000.0],["1994-04-25",1.1816,1.1929,1.1645,1.1929,3027600.0],["1994-04-26",1.1929,1.1948,1.1816,1.1873,2271600.0],["1994-04-28",1.1835,1.1873,1.1664,1.1664,2563200.0],["1994-04-29",1.1664,1.1816,1.1626,1.1797,4611600.0],["1994-05-02",1.1759,1.1759,1.1551,1.1551,7959600.0],["1994-05-03",1.157,1.157,1.1304,1.1513,12769200.0],["1994-05-04",1.1607,1.1702,1.1551,1.157,7052400.0],["1994-05-05",1.1607,1.1607,1.157,1.157,7131600.0],["1994-05-06",1.1475,1.1494,1.138,1.138,5464800.0],["1994-05-09",1.1323,1.1323,1.1115,1.121,11480400.0],["1994-05-10",1.1286,1.1418,1.1229,1.1304,5137200.0],["1994-05-11",1.1286,1.1286,1.1002,1.102,5965200.0],["1994-05-12",1.1058,1.1191,1.1039,1.1134,5958000.0],["1994-05-13",1.1134,1.1134,1.1002,1.1096,1699200.0],["1994-05-16",1.1002,1.1039,1.0755,1.0812,8470800.0],["1994-05-17",1.0755,1.085,1.0755,1.085,8154000.0],["1994-05-18",1.0869,1.1172,1.0869,1.1077,20570400.0],["1994-05-19",1.1106,1.1659,1.1106,1.1582,21067200.0],["1994-05-20",1.1582,1.1582,1.1163,1.1163,10778400.0],["1994-05-23",1.1163,1.1297,1.1106,1.1106,7358400.0],["1994-05-24",1.1163,1.1278,1.1106,1.1125,8848800.0],["1994-05-25",1.1125,1.1144,1.1049,1.1068,5374800.0],["1994-05-26",1.1106,1.1297,1.1087,1.1278,5839200.0],["1994-05-27",1.1316,1.1602,1.1316,1.1544,6656400.0],["1994-05-31",1.1506,1.1659,1.1449,1.1659,5684400.0],["1994-06-01",1.1659,1.1697,1.1525,1.1697,10018800.0],["1994-06-02",1.1735,1.1792,1.1621,1.1659,11577600.0],["1994-06-03",1.1659,1.1735,1.1621,1.1621,7311600.0],["1994-06-06",1.1773,1.1849,1.1697,1.1811,8398800.0],["1994-06-07",1.1773,1.1773,1.1697,1.1716,7297200.0],["1994-06-08",1.1754,1.1754,1.1678,1.1716,6958800.0],["1994-06-09",1.1716,1.1754,1.1678,1.1735,5569200.0],["1994-06-10",1.1735,1.1735,1.1659,1.1697,2502000.0],["1994-06-13",1.1659,1.1697,1.1621,1.164,2754000.0],["1994-06-14",1.1621,1.2116,1.1621,1.2097,12178800.0],["1994-06-15",1.223,1.2306,1.2116,1.2135,12776400.0],["1994-06-16",1.2097,1.2116,1.1983,1.204,5000400.0],["1994-06-17",1.204,1.2059,1.1983,1.2021,8456400.0],["1994-06-20",1.1983,1.2059,1.1773,1.1868,3765600.0],["1994-06-21",1.183,1.1887,1.1735,1.1735,4237200.0],["1994-06-22",1.1735,1.1754,1.1659,1.1716,4179600.0],["1994-06-23",1.1716,1.1944,1.1716,1.1849,10638000.0],["1994-06-24",1.1849,1.1849,1.1697,1.1716,5770800.0],["1994-06-27",1.1716,1.1754,1.164,1.1697,3794400.0],["1994-06-28",1.1659,1.1697,1.1373,1.143,5648400.0],["1994-06-29",1.1468,1.1487,1.1373,1.1411,3924000.0],["1994-06-30",1.1506,1.1544,1.1354,1.1506,6267600.0],["1994-07-01",1.1506,1.1506,1.1373,1.143,4420800.0],["1994-07-05",1.143,1.143,1.1335,1.1373,5194800.0],["1994-07-06",1.1316,1.1392,1.1259,1.1392,4413600.0],["1994-07-07",1.143,1.1506,1.1125,1.1201,5756400.0],["1994-07-08",1.1201,1.143,1.1144,1.143,6055200.0],["1994-07-11",1.1468,1.1468,1.124,1.1392,5547600.0],["1994-07-12",1.1392,1.1392,1.1259,1.1373,3398400.0],["1994-07-13",1.1373,1.1392,1.1297,1.1344,6145200.0],["1994-07-14",1.1373,1.1563,1.1373,1.1449,4766400.0],["1994-07-15",1.1487,1.1506,1.1373,1.1373,3488400.0],["1994-07-18",1.1411,1.1487,1.1373,1.1392,3664800.0],["1994-07-19",1.1373,1.1506,1.1335,1.1354,3315600.0],["1994-07-20",1.1354,1.1354,1.1144,1.1259,2736000.0],["1994-07-21",1.1259,1.1259,1.1125,1.1201,3934800.0],["1994-07-22",1.1354,1.1392,1.124,1.124,13762800.0],["1994-07-25",1.1221,1.1335,1.1182,1.1316,6537600.0],["1994-07-26",1.124,1.1411,1.124,1.1354,6350400.0],["1994-07-27",1.1335,1.1468,1.1335,1.1392,9342000.0],["1994-07-28",1.1544,1.1811,1.1487,1.1697,7776000.0],["1994-07-29",1.1678,1.183,1.1602,1.183,4291200.0],["1994-08-01",1.1792,1.1849,1.1754,1.1811,1818000.0],["1994-08-02",1.1868,1.1944,1.183,1.183,8640000.0],["1994-08-03",1.1811,1.2059,1.1792,1.204,14050800.0],["1994-08-04",1.2002,1.2002,1.1887,1.1906,6253200.0],["1994-08-05",1.1944,1.1944,1.1659,1.1659,7408800.0],["1994-08-08",1.1697,1.1697,1.1544,1.1582,3909600.0],["1994-08-09",1.1582,1.1792,1.1544,1.1773,4672800.0],["1994-08-10",1.1792,1.183,1.1735,1.1735,5799600.0],["1994-08-11",1.1811,1.1811,1.1678,1.1716,6825600.0],["1994-08-12",1.1716,1.1754,1.1697,1.1754,5288400.0],["1994-08-15",1.1697,1.1716,1.1659,1.1659,2340000.0],["1994-08-16",1.1621,1.164,1.143,1.1525,6602400.0],["1994-08-17",1.1563,1.1582,1.1468,1.1468,8697600.0],["1994-08-18",1.1468,1.1487,1.1297,1.1335,4190400.0],["1994-08-19",1.1364,1.1364,1.1172,1.1211,9640800.0],["1994-08-22",1.1211,1.1383,1.1115,1.1326,7916400.0],["1994-08-23",1.1364,1.1421,1.1326,1.1364,3481200.0],["1994-08-24",1.1364,1.146,1.1345,1.146,3290400.0],["1994-08-25",1.1517,1.1594,1.1383,1.1421,3992400.0],["1994-08-26",1.146,1.1613,1.1441,1.1517,10130400.0],["1994-08-29",1.1556,1.1709,1.1536,1.169,6728400.0],["1994-08-30",1.1651,1.1843,1.1632,1.1805,4845600.0],["1994-08-31",1.1805,1.192,1.1728,1.1843,13964400.0],["1994-09-01",1.1805,1.1843,1.1728,1.1766,4071600.0],["1994-09-02",1.1747,1.1805,1.1651,1.1651,12477600.0],["1994-09-06",1.1671,1.169,1.1479,1.1594,5889600.0],["1994-09-07",1.1613,1.1613,1.1383,1.146,6778800.0],["1994-09-08",1.1421,1.1421,1.1345,1.1383,15602400.0],["1994-09-09",1.1306,1.1345,1.1249,1.1306,10951200.0],["1994-09-12",1.1268,1.1268,1.1038,1.1038,9324000.0],["1994-09-13",1.1038,1.1134,1.1019,1.1115,14176800.0],["1994-09-14",1.1096,1.1153,1.1019,1.1153,7592400.0],["1994-09-15",1.1153,1.1153,1.077,1.0885,15300000.0],["1994-09-16",1.0847,1.0866,1.0693,1.0827,28195200.0],["1994-09-19",1.0866,1.0866,1.0655,1.0712,21661200.0],["1994-09-20",1.0693,1.0712,1.0463,1.0463,24447600.0],["1994-09-21",1.0463,1.0482,1.0118,1.0348,35758800.0],["1994-09-22",1.0444,1.0482,1.031,1.031,16758000.0],["1994-09-23",1.0348,1.0444,1.0329,1.0444,12906000.0],["1994-09-26",1.0425,1.0502,1.0425,1.0425,9464400.0],["1994-09-27",1.0425,1.0636,1.0425,1.0617,14018400.0],["1994-09-28",1.0674,1.0751,1.0636,1.0655,23450400.0],["1994-09-29",1.0655,1.0693,1.0444,1.054,12348000.0],["1994-09-30",1.054,1.0578,1.0482,1.0502,13100400.0],["1994-10-03",1.0578,1.0578,1.0406,1.0444,16315200.0],["1994-10-04",1.0444,1.0482,1.031,1.0329,16200000.0],["1994-10-05",1.0348,1.0348,1.0061,1.0099,17344800.0],["1994-10-06",1.0272,1.0272,1.008,1.0214,19087200.0],["1994-10-07",1.0252,1.0252,1.0118,1.0118,6498000.0],["1994-10-10",1.0176,1.0233,1.0118,1.0233,7606800.0],["1994-10-11",1.031,1.0482,1.031,1.0425,21751200.0],["1994-10-12",1.0463,1.0617,1.0463,1.0559,24526800.0],["1994-10-13",1.0655,1.077,1.0655,1.0732,19119600.0],["1994-10-14",1.0732,1.077,1.0693,1.0751,11836800.0],["1994-10-17",1.0732,1.077,1.0712,1.0751,7210800.0],["1994-10-18",1.0732,1.0751,1.0674,1.0712,13723200.0],["1994-10-19",1.0674,1.0693,1.0636,1.0636,10166400.0],["1994-10-20",1.0636,1.0674,1.0559,1.0559,9097200.0],["1994-10-21",1.0559,1.0559,1.0406,1.0521,12610800.0],["1994-10-24",1.054,1.0693,1.0521,1.0636,12304800.0],["1994-10-25",1.0655,1.0751,1.0521,1.0578,10116000.0],["1994-10-26",1.0617,1.0712,1.0578,1.0617,5227200.0],["1994-10-27",1.0617,1.0923,1.0617,1.0923,10760400.0],["1994-10-28",1.1076,1.1326,1.1019,1.1326,14738400.0],["1994-10-31",1.1326,1.1421,1.1038,1.1115,11278800.0],["1994-11-01",1.1076,1.1115,1.0885,1.0904,9558000.0],["1994-11-02",1.0885,1.1038,1.0866,1.0866,6411600.0],["1994-11-03",1.0847,1.0942,1.0827,1.0827,6235200.0],["1994-11-04",1.0847,1.0866,1.0674,1.0674,6516000.0],["1994-11-07",1.0674,1.0847,1.0617,1.077,15372000.0],["1994-11-08",1.0847,1.0847,1.0636,1.0636,5904000.0],["1994-11-09",1.0808,1.0808,1.0655,1.0674,6681600.0],["1994-11-10",1.0712,1.077,1.0617,1.0674,4312800.0],["1994-11-11",1.0617,1.0636,1.0521,1.054,5209200.0],["1994-11-14",1.054,1.0636,1.054,1.0597,6080400.0],["1994-11-15",1.0597,1.0712,1.0502,1.054,12067200.0],["1994-11-16",1.054,1.0578,1.0502,1.0502,6444000.0],["1994-11-17",1.0463,1.0482,1.0348,1.0367,7484400.0],["1994-11-18",1.0377,1.0474,1.0281,1.0281,12780000.0],["1994-11-21",1.032,1.032,1.0204,1.0204,7718400.0],["1994-11-22",1.0242,1.0242,1.0088,1.0127,13150800.0],["1994-11-23",1.0127,1.0358,1.003,1.0339,9360000.0],["1994-11-25",1.0416,1.0474,1.0358,1.0435,5464800.0],["1994-11-28",1.0416,1.0628,1.0416,1.0474,7509600.0],["1994-11-29",1.0435,1.0648,1.0435,1.0628,5497200.0],["1994-11-30",1.0725,1.0783,1.0648,1.0725,4910400.0],["1994-12-01",1.0686,1.0686,1.0455,1.0512,4960800.0],["1994-12-02",1.0551,1.059,1.0474,1.0551,6260400.0],["1994-12-05",1.057,1.0879,1.0532,1.0821,7268400.0],["1994-12-06",1.0783,1.0802,1.0609,1.0686,4399200.0],["1994-12-07",1.0667,1.0667,1.0377,1.0416,7642800.0],["1994-12-08",1.0532,1.0532,1.003,1.0069,14493600.0],["1994-12-09",1.003,1.005,0.9741,0.9992,11930400.0],["1994-12-12",0.9992,1.0165,0.9992,1.005,5137200.0],["1994-12-13",1.003,1.0107,1.0011,1.005,9093600.0],["1994-12-14",1.0069,1.0223,1.0069,1.0165,8737200.0],["1994-12-15",1.0165,1.0455,1.0165,1.0339,5756400.0],["1994-12-16",1.0397,1.0493,1.0377,1.0435,13737600.0],["1994-12-19",1.0455,1.0686,1.0435,1.0628,8283600.0],["1994-12-20",1.0648,1.0686,1.0512,1.0532,5803200.0],["1994-12-21",1.0512,1.0686,1.0493,1.0493,7740000.0],["1994-12-22",1.0493,1.0628,1.0493,1.0628,6580800.0],["1994-12-23",1.0667,1.0686,1.057,1.0609,3124800.0],["1994-12-27",1.0648,1.0744,1.0648,1.0648,2844000.0],["1994-12-28",1.0705,1.0705,1.0609,1.0628,2257200.0],["1994-12-29",1.059,1.0609,1.0493,1.059,3744000.0],["1994-12-30",1.057,1.084,1.057,1.0744,8701200.0],["1995-01-03",1.0705,1.0937,1.0705,1.0918,7488000.0],["1995-01-04",1.0956,1.1091,1.0918,1.1053,10209600.0],["1995-01-05",1.1091,1.1188,1.1053,1.1168,11390400.0],["1995-01-06",1.1207,1.1226,1.1149,1.1207,12963600.0],["1995-01-09",1.1168,1.1438,1.1149,1.1438,10962000.0],["1995-01-10",1.1361,1.1458,1.1207,1.1226,12974400.0],["1995-01-11",1.1226,1.1245,1.1091,1.111,7884000.0],["1995-01-12",1.111,1.1323,1.111,1.1323,9558000.0],["1995-01-13",1.1323,1.1438,1.1168,1.1188,9136800.0],["1995-01-16",1.1207,1.1458,1.1188,1.1458,12852000.0],["1995-01-17",1.1496,1.1708,1.1438,1.1651,17884800.0],["1995-01-18",1.1708,1.1766,1.1477,1.1612,10288800.0],["1995-01-19",1.1554,1.1631,1.1323,1.1458,9910800.0],["1995-01-20",1.1458,1.1458,1.1284,1.1361,7840800.0],["1995-01-23",1.1265,1.1573,1.1265,1.1496,9608400.0],["1995-01-24",1.1438,1.1573,1.1438,1.1535,7088400.0],["1995-01-25",1.1554,1.1554,1.1419,1.1458,5832000.0],["1995-01-26",1.1419,1.1573,1.1284,1.1303,6537600.0],["1995-01-27",1.1323,1.1438,1.1303,1.1342,9410400.0],["1995-01-30",1.1342,1.1361,1.0956,1.0956,8989200.0],["1995-01-31",1.1053,1.1226,1.0937,1.1053,12502800.0],["1995-02-01",1.113,1.1284,1.111,1.1245,6771600.0],["1995-02-02",1.1245,1.1303,1.1226,1.1265,5572800.0],["1995-02-03",1.1303,1.14,1.1265,1.1303,16243200.0],["1995-02-06",1.1342,1.1342,1.1033,1.1033,15483600.0],["1995-02-07",1.1033,1.1053,1.0898,1.0995,12819600.0],["1995-02-08",1.0995,1.1033,1.0802,1.084,14428800.0],["1995-02-09",1.0783,1.0937,1.0783,1.0898,12254400.0],["1995-02-10",1.0898,1.138,1.086,1.1303,15742800.0],["1995-02-13",1.1226,1.1554,1.1207,1.1516,8506800.0],["1995-02-14",1.1496,1.1573,1.1284,1.1573,8074800.0],["1995-02-15",1.1651,1.1959,1.1651,1.1863,16768800.0],["1995-02-16",1.1978,1.1978,1.1824,1.1882,10576800.0],["1995-02-17",1.195,1.195,1.1873,1.1892,6973200.0],["1995-02-21",1.1892,1.1911,1.1834,1.1892,7520400.0],["1995-02-22",1.1873,1.1989,1.1873,1.1892,8953200.0],["1995-02-23",1.1911,1.2028,1.1892,1.1931,5936400.0],["1995-02-24",1.195,1.195,1.1873,1.195,11091600.0],["1995-02-27",1.1931,1.195,1.1698,1.1737,5713200.0],["1995-02-28",1.1776,1.2067,1.1756,1.2067,9745200.0],["1995-03-01",1.1989,1.2028,1.1756,1.1795,7542000.0],["1995-03-02",1.1873,1.1873,1.1698,1.1756,4089600.0],["1995-03-03",1.1717,1.1717,1.1601,1.164,8780400.0],["1995-03-06",1.164,1.1756,1.1485,1.1756,6116400.0],["1995-03-07",1.1795,1.1795,1.1388,1.1582,8298000.0],["1995-03-08",1.162,1.164,1.1407,1.1407,6141600.0],["1995-03-09",1.1485,1.1485,1.1232,1.1252,7304400.0],["1995-03-10",1.1407,1.1873,1.1349,1.1814,21801600.0],["1995-03-13",1.1834,1.195,1.1834,1.1892,9180000.0],["1995-03-14",1.1911,1.2028,1.1834,1.1989,7030800.0],["1995-03-15",1.1989,1.2028,1.1892,1.195,9914400.0],["1995-03-16",1.195,1.2125,1.1931,1.2086,8179200.0],["1995-03-17",1.2183,1.2338,1.2144,1.2183,20653200.0],["1995-03-20",1.2144,1.2164,1.2067,1.2105,4838400.0],["1995-03-21",1.2067,1.2125,1.197,1.1989,8035200.0],["1995-03-22",1.195,1.195,1.1853,1.1892,6012000.0],["1995-03-23",1.1873,1.197,1.1853,1.195,6051600.0],["1995-03-24",1.1931,1.2086,1.1931,1.2028,4600800.0],["1995-03-27",1.2047,1.2299,1.2047,1.2261,13111200.0],["1995-03-28",1.2241,1.2319,1.2202,1.2319,7905600.0],["1995-03-29",1.2319,1.2358,1.2164,1.2202,5785200.0],["1995-03-30",1.2222,1.2377,1.2183,1.2241,8031600.0],["1995-03-31",1.2125,1.2222,1.2028,1.2222,4626000.0],["1995-04-03",1.2222,1.2241,1.2125,1.2183,2854800.0],["1995-04-04",1.2144,1.2299,1.2125,1.2222,18086400.0],["1995-04-05",1.2222,1.228,1.2202,1.2241,11350800.0],["1995-04-06",1.2261,1.228,1.2183,1.2261,7052400.0],["1995-04-07",1.228,1.2358,1.2241,1.2299,6616800.0],["1995-04-10",1.228,1.2396,1.228,1.2358,3513600.0],["1995-04-11",1.2377,1.2416,1.2338,1.2377,4341600.0],["1995-04-12",1.2377,1.2455,1.2377,1.2416,5608800.0],["1995-04-13",1.2416,1.2455,1.2338,1.2396,8031600.0],["1995-04-17",1.2435,1.2474,1.2396,1.2474,10645200.0],["1995-04-18",1.2493,1.2493,1.2435,1.2493,8215200.0],["1995-04-19",1.2474,1.2493,1.2396,1.2455,6530400.0],["1995-04-20",1.2455,1.2668,1.2455,1.261,12895200.0],["1995-04-21",1.2726,1.2726,1.2493,1.2513,24458400.0],["1995-04-24",1.2358,1.259,1.2358,1.2552,9388800.0],["1995-04-25",1.2513,1.2552,1.2435,1.2532,7830000.0],["1995-04-26",1.2532,1.2649,1.2532,1.2649,5338800.0],["1995-04-27",1.261,1.2649,1.2513,1.261,5148000.0],["1995-04-28",1.259,1.259,1.2261,1.2377,12477600.0],["1995-05-01",1.2377,1.2493,1.228,1.2299,7228800.0],["1995-05-02",1.228,1.2319,1.2183,1.228,3859200.0],["1995-05-03",1.228,1.2299,1.2183,1.2183,9270000.0],["1995-05-04",1.2222,1.2241,1.1873,1.1892,10263600.0],["1995-05-05",1.195,1.195,1.1717,1.1795,19954800.0],["1995-05-08",1.1776,1.1853,1.1776,1.1795,9975600.0],["1995-05-09",1.1795,1.1814,1.1717,1.1717,7689600.0],["1995-05-10",1.1698,1.1737,1.1659,1.1698,8974800.0],["1995-05-11",1.1717,1.1931,1.1698,1.1814,12502800.0],["1995-05-12",1.1795,1.197,1.1776,1.1873,7347600.0],["1995-05-15",1.2028,1.2067,1.1931,1.197,10166400.0],["1995-05-16",1.197,1.197,1.1795,1.195,9946800.0],["1995-05-17",1.1989,1.1989,1.1892,1.1911,8845200.0],["1995-05-18",1.1911,1.195,1.1814,1.1834,8427600.0],["1995-05-19",1.1825,1.1883,1.1727,1.1766,12240000.0],["1995-05-22",1.1805,1.1844,1.1746,1.1785,4582800.0],["1995-05-23",1.1825,1.2,1.1785,1.1961,8092800.0],["1995-05-24",1.1961,1.1961,1.1785,1.1785,12117600.0],["1995-05-25",1.1786,1.1786,1.1512,1.1532,22352400.0],["1995-05-26",1.1493,1.1512,1.1337,1.1395,13777200.0],["1995-05-30",1.1395,1.159,1.1376,1.1532,12398400.0],["1995-05-31",1.1512,1.1903,1.1493,1.1903,11397600.0],["1995-06-01",1.1961,1.1961,1.1668,1.1727,8208000.0],["1995-06-02",1.1473,1.1493,1.1298,1.1317,21477600.0],["1995-06-05",1.1356,1.159,1.1337,1.1551,14572800.0],["1995-06-06",1.1493,1.1688,1.1493,1.1668,7790400.0],["1995-06-07",1.1629,1.1668,1.1551,1.159,11872800.0],["1995-06-08",1.1493,1.1512,1.1278,1.1356,10004400.0],["1995-06-09",1.1356,1.1376,1.1239,1.1317,24674400.0],["1995-06-12",1.1317,1.1551,1.1259,1.1512,9979200.0],["1995-06-13",1.1551,1.1668,1.1473,1.1668,6908400.0],["1995-06-14",1.1707,1.1707,1.1551,1.1551,9741600.0],["1995-06-15",1.1512,1.1512,1.1337,1.1395,8082000.0],["1995-06-16",1.1395,1.1532,1.1376,1.1376,22370400.0],["1995-06-19",1.1473,1.1571,1.1415,1.1571,6872400.0],["1995-06-20",1.1571,1.1629,1.1493,1.159,11800800.0],["1995-06-21",1.161,1.1649,1.1512,1.1551,8330400.0],["1995-06-22",1.159,1.1707,1.1571,1.1688,7502400.0],["1995-06-23",1.1668,1.1883,1.1649,1.1883,11538000.0],["1995-06-26",1.1785,1.1883,1.1551,1.1551,5540400.0],["1995-06-27",1.161,1.1707,1.1493,1.1532,9432000.0],["1995-06-28",1.1649,1.1688,1.1551,1.1629,5554800.0],["1995-06-29",1.1727,1.1844,1.1551,1.1571,6408000.0],["1995-06-30",1.1571,1.1844,1.1493,1.1727,8402400.0],["1995-07-03",1.1844,1.1844,1.1688,1.1707,1699200.0],["1995-07-05",1.1746,1.1961,1.1727,1.1883,9410400.0],["1995-07-06",1.1942,1.2195,1.1922,1.2176,13017600.0],["1995-07-07",1.2117,1.2722,1.2117,1.2703,19911600.0],["1995-07-10",1.3093,1.3268,1.3034,1.3171,20689200.0],["1995-07-11",1.3093,1.3151,1.28,1.282,15462000.0],["1995-07-12",1.282,1.3346,1.282,1.3229,9630000.0],["1995-07-13",1.3249,1.3464,1.3112,1.3386,15912000.0],["1995-07-14",1.3249,1.3346,1.3171,1.3288,10558800.0],["1995-07-17",1.3268,1.3464,1.3249,1.3464,10274400.0],["1995-07-18",1.3483,1.3522,1.3347,1.3405,8528400.0],["1995-07-19",1.3249,1.3366,1.2761,1.3112,10180800.0],["1995-07-20",1.3093,1.362,1.3093,1.3405,13089600.0],["1995-07-21",1.3542,1.3542,1.3249,1.3288,6775200.0],["1995-07-24",1.3249,1.3386,1.3229,1.3288,6951600.0],["1995-07-25",1.3307,1.3307,1.3073,1.3151,5983200.0],["1995-07-26",1.319,1.3346,1.3093,1.3132,4305600.0],["1995-07-27",1.3093,1.3444,1.3093,1.3327,8438400.0],["1995-07-28",1.3249,1.3288,1.2859,1.3171,10188000.0],["1995-07-31",1.321,1.321,1.2956,1.3093,3520800.0],["1995-08-01",1.3054,1.3093,1.2995,1.3073,3265200.0],["1995-08-02",1.321,1.3229,1.2859,1.2956,6112800.0],["1995-08-03",1.2878,1.3151,1.2878,1.3132,5742000.0],["1995-08-04",1.3249,1.3386,1.3073,1.3073,4410000.0],["1995-08-07",1.3112,1.3112,1.2761,1.2859,4773600.0],["1995-08-08",1.2878,1.2976,1.2781,1.2878,4914000.0],["1995-08-09",1.2878,1.2878,1.2761,1.2781,3078000.0],["1995-08-10",1.2878,1.2917,1.2605,1.2761,5666400.0],["1995-08-11",1.2859,1.2917,1.2683,1.2761,4809600.0],["1995-08-14",1.2703,1.2859,1.2703,1.2859,3074400.0],["1995-08-15",1.2898,1.319,1.2878,1.3151,5349600.0],["1995-08-16",1.3093,1.321,1.2917,1.321,8704800.0],["1995-08-17",1.3132,1.3171,1.3015,1.3093,3157200.0],["1995-08-18",1.319,1.319,1.2937,1.2976,3859200.0],["1995-08-21",1.2976,1.3073,1.2859,1.2937,3571200.0],["1995-08-22",1.2976,1.2976,1.2859,1.2898,3600000.0],["1995-08-23",1.2908,1.2967,1.2829,1.2869,4006800.0],["1995-08-24",1.2869,1.2928,1.279,1.2869,2995200.0],["1995-08-25",1.2869,1.3026,1.2869,1.3006,3211200.0],["1995-08-28",1.3045,1.3045,1.2888,1.3026,2217600.0],["1995-08-29",1.2986,1.3065,1.2928,1.3006,4464000.0],["1995-08-30",1.3006,1.3006,1.2928,1.2928,2599200.0],["1995-08-31",1.2928,1.2947,1.2888,1.2947,3103200.0],["1995-09-01",1.2967,1.3438,1.2947,1.3202,6930000.0],["1995-09-05",1.3241,1.33,1.3006,1.3261,7542000.0],["1995-09-06",1.3339,1.3536,1.33,1.3496,3448800.0],["1995-09-07",1.3457,1.3771,1.3457,1.3673,10425600.0],["1995-09-08",1.3673,1.3693,1.3575,1.3653,5101200.0],["1995-09-11",1.3693,1.3712,1.3438,1.3438,7448400.0],["1995-09-12",1.3457,1.3536,1.3398,1.3477,6494400.0],["1995-09-13",1.3496,1.3653,1.3477,1.3614,7495200.0],["1995-09-14",1.3771,1.381,1.3673,1.3771,3603600.0],["1995-09-15",1.4006,1.4006,1.3614,1.3614,10674000.0],["1995-09-18",1.3555,1.3693,1.3536,1.3634,3942000.0],["1995-09-19",1.3614,1.3614,1.332,1.3359,8096400.0],["1995-09-20",1.3359,1.3575,1.3261,1.3496,12535200.0],["1995-09-21",1.3516,1.3516,1.2986,1.3222,8060400.0],["1995-09-22",1.3104,1.3163,1.3026,1.3026,4860000.0],["1995-09-25",1.3065,1.3163,1.2967,1.3124,5792400.0],["1995-09-26",1.3143,1.3222,1.3104,1.3222,5248800.0],["1995-09-27",1.3124,1.3261,1.3124,1.3143,3286800.0],["1995-09-28",1.3026,1.3163,1.2986,1.3163,5356800.0],["1995-09-29",1.3163,1.3281,1.3104,1.3202,6217200.0],["1995-10-02",1.33,1.33,1.3183,1.3241,7642800.0],["1995-10-03",1.3222,1.3222,1.2967,1.3026,5277600.0],["1995-10-04",1.2986,1.2986,1.2574,1.2594,7095600.0],["1995-10-05",1.2574,1.2692,1.2457,1.2516,11854800.0],["1995-10-06",1.2535,1.2771,1.2516,1.2751,14900400.0],["1995-10-09",1.2692,1.2731,1.2516,1.2516,7293600.0],["1995-10-10",1.2319,1.2417,1.2261,1.2339,17186400.0],["1995-10-11",1.2496,1.2849,1.2476,1.2829,10976400.0],["1995-10-12",1.2908,1.3104,1.2829,1.2908,8211600.0],["1995-10-13",1.3026,1.3281,1.2928,1.3104,7117200.0],["1995-10-16",1.3084,1.3084,1.2967,1.3006,4230000.0],["1995-10-17",1.3045,1.3045,1.2849,1.2908,2919600.0],["1995-10-18",1.2869,1.2947,1.279,1.2888,2696400.0],["1995-10-19",1.2928,1.3124,1.2712,1.2967,23601600.0],["1995-10-20",1.3026,1.3026,1.2967,1.3026,5252400.0],["1995-10-23",1.2986,1.2986,1.279,1.2829,13219200.0],["1995-10-24",1.2869,1.3222,1.2829,1.3104,20782800.0],["1995-10-25",1.3143,1.3143,1.2908,1.3026,9828000.0],["1995-10-26",1.3026,1.3026,1.279,1.281,12034800.0],["1995-10-27",1.2692,1.2908,1.2692,1.2829,8164800.0],["1995-10-30",1.2947,1.3065,1.2849,1.2986,10252800.0],["1995-10-31",1.3045,1.3359,1.3026,1.3143,7506000.0],["1995-11-01",1.3143,1.3261,1.2849,1.2888,9522000.0],["1995-11-02",1.2928,1.3496,1.2908,1.3457,8377200.0],["1995-11-03",1.3418,1.3575,1.3418,1.3555,7891200.0],["1995-11-06",1.3516,1.3536,1.3438,1.3477,5187600.0],["1995-11-07",1.3477,1.3496,1.3281,1.3477,4539600.0],["1995-11-08",1.3438,1.3614,1.3438,1.3496,5313600.0],["1995-11-09",1.3496,1.3516,1.3222,1.33,6372000.0],["1995-11-10",1.33,1.3438,1.3065,1.3398,7970400.0],["1995-11-13",1.3281,1.3379,1.3202,1.3281,9036000.0],["1995-11-14",1.3281,1.3359,1.3241,1.332,3877200.0],["1995-11-15",1.3359,1.3398,1.3241,1.3398,4384800.0],["1995-11-16",1.3281,1.3516,1.3261,1.3457,6472800.0],["1995-11-17",1.3496,1.3536,1.3398,1.3477,4262400.0],["1995-11-20",1.3516,1.3555,1.3418,1.3418,2566800.0],["1995-11-21",1.3441,1.3599,1.3421,1.3441,8211600.0],["1995-11-22",1.3421,1.3816,1.3421,1.3697,3722400.0],["1995-11-24",1.3737,1.3776,1.3678,1.3717,1616400.0],["1995-11-27",1.3816,1.3934,1.3638,1.3895,6624000.0],["1995-11-28",1.3974,1.4092,1.3836,1.4013,4510800.0],["1995-11-29",1.4033,1.4053,1.3776,1.4053,4086000.0],["1995-11-30",1.4053,1.4053,1.3776,1.3836,4834800.0],["1995-12-01",1.3816,1.4092,1.3776,1.4033,4921200.0],["1995-12-04",1.4072,1.4072,1.3697,1.3855,6163200.0],["1995-12-05",1.3895,1.4013,1.3697,1.3895,6267600.0],["1995-12-06",1.3895,1.3895,1.3678,1.3776,12409200.0],["1995-12-07",1.3737,1.3974,1.3737,1.3915,9882000.0],["1995-12-08",1.3875,1.4053,1.3737,1.3974,6084000.0],["1995-12-11",1.3934,1.4112,1.3895,1.4053,4741200.0],["1995-12-12",1.4072,1.4171,1.4033,1.4033,6184800.0],["1995-12-13",1.4033,1.4171,1.3974,1.3974,5216400.0],["1995-12-14",1.4013,1.4191,1.3915,1.3915,5050800.0],["1995-12-15",1.3974,1.3974,1.3737,1.3776,12708000.0],["1995-12-18",1.3658,1.3678,1.3599,1.3599,7084800.0],["1995-12-19",1.3579,1.3895,1.3559,1.3757,6847200.0],["1995-12-20",1.3757,1.3974,1.3757,1.3757,4777200.0],["1995-12-21",1.3796,1.3836,1.3697,1.3816,4075200.0],["1995-12-22",1.3816,1.3895,1.3737,1.3855,10566000.0],["1995-12-26",1.3816,1.3816,1.3697,1.3816,2907000.0],["1995-12-27",1.3776,1.4053,1.3776,1.3934,3227400.0],["1995-12-28",1.3895,1.4329,1.3895,1.4092,2516400.0],["1995-12-29",1.425,1.4566,1.4171,1.4408,4964400.0],["1996-01-02",1.429,1.4447,1.4171,1.4211,7093800.0],["1996-01-03",1.425,1.4368,1.4132,1.4329,6143400.0],["1996-01-04",1.4408,1.4487,1.4092,1.4368,6633000.0],["1996-01-05",1.4053,1.4447,1.4013,1.4368,4451400.0],["1996-01-08",1.4368,1.4447,1.429,1.4329,790200.0],["1996-01-09",1.4329,1.4487,1.4013,1.4349,6712200.0],["1996-01-10",1.3974,1.4211,1.3934,1.4013,5394600.0],["1996-01-11",1.4053,1.4171,1.4013,1.4053,6210000.0],["1996-01-12",1.4013,1.4092,1.3816,1.4092,3841200.0],["1996-01-15",1.4013,1.4211,1.3974,1.4013,4464000.0],["1996-01-16",1.4013,1.4013,1.3757,1.3934,7531200.0],["1996-01-17",1.3934,1.3974,1.3816,1.3895,4712400.0],["1996-01-18",1.3855,1.3895,1.3342,1.3737,7844400.0],["1996-01-19",1.3816,1.4013,1.3776,1.3895,10134000.0],["1996-01-22",1.3974,1.4053,1.3737,1.3895,3196800.0],["1996-01-23",1.3934,1.4329,1.3934,1.4211,4334400.0],["1996-01-24",1.425,1.4408,1.4092,1.4329,3306600.0],["1996-01-25",1.429,1.4368,1.4132,1.4171,4914000.0],["1996-01-26",1.4092,1.4211,1.4013,1.4211,2880000.0],["1996-01-29",1.4211,1.4763,1.4211,1.4605,4240800.0],["1996-01-30",1.4684,1.4763,1.4645,1.4645,4483800.0],["1996-01-31",1.4684,1.4763,1.4368,1.4645,3677400.0],["1996-02-01",1.4684,1.4803,1.4447,1.4724,3076200.0],["1996-02-02",1.4526,1.4645,1.425,1.4487,3513600.0],["1996-02-05",1.4408,1.4605,1.425,1.4487,3556800.0],["1996-02-06",1.4526,1.4961,1.4447,1.4803,7149600.0],["1996-02-07",1.4803,1.5,1.4763,1.4882,3339000.0],["1996-02-08",1.4763,1.4882,1.4724,1.4763,6174000.0],["1996-02-09",1.4763,1.5118,1.4645,1.4961,8283600.0],["1996-02-12",1.5158,1.5316,1.4882,1.504,9574200.0],["1996-02-13",1.504,1.504,1.4645,1.4882,7160400.0],["1996-02-14",1.4763,1.4921,1.4763,1.4921,4329000.0],["1996-02-15",1.4921,1.5118,1.4684,1.4724,7351200.0],["1996-02-16",1.4645,1.4724,1.4566,1.4605,5711400.0],["1996-02-20",1.4526,1.4724,1.4526,1.4684,4649400.0],["1996-02-21",1.4763,1.4961,1.4684,1.4882,4914000.0],["1996-02-22",1.4964,1.5242,1.4805,1.5242,3515400.0],["1996-02-23",1.5242,1.5242,1.4647,1.5004,4667400.0],["1996-02-26",1.4925,1.4925,1.4528,1.4686,6814800.0],["1996-02-27",1.4805,1.4805,1.4567,1.4607,6885000.0],["1996-02-28",1.4567,1.4686,1.4289,1.4329,8598600.0],["1996-02-29",1.425,1.4567,1.425,1.425,7239600.0],["1996-03-01",1.425,1.4289,1.3972,1.425,8697600.0],["1996-03-04",1.4329,1.4528,1.421,1.4528,12319200.0],["1996-03-05",1.4528,1.4528,1.4289,1.4408,4176000.0],["1996-03-06",1.4369,1.4686,1.4369,1.4647,9658800.0],["1996-03-07",1.4528,1.4567,1.421,1.4329,10443600.0],["1996-03-08",1.3972,1.4289,1.3892,1.4131,9867600.0],["1996-03-11",1.4012,1.4567,1.3932,1.4528,13278600.0],["1996-03-12",1.4131,1.4329,1.3892,1.425,6076800.0],["1996-03-13",1.417,1.4289,1.3972,1.425,4964400.0],["1996-03-14",1.421,1.4766,1.417,1.4567,4348800.0],["1996-03-15",1.4488,1.4528,1.4091,1.4329,9649800.0],["1996-03-18",1.4567,1.5202,1.4528,1.5163,5851800.0],["1996-03-19",1.4805,1.5044,1.4686,1.4964,10557000.0],["1996-03-20",1.4925,1.4964,1.4528,1.4607,4766400.0],["1996-03-21",1.4607,1.4686,1.4448,1.4647,2728800.0],["1996-03-22",1.5004,1.5083,1.4845,1.4964,4253400.0],["1996-03-25",1.5004,1.5044,1.4528,1.4647,4807800.0],["1996-03-26",1.4567,1.5044,1.4567,1.4885,4170600.0],["1996-03-27",1.4805,1.4805,1.4369,1.4408,3520800.0],["1996-03-28",1.4408,1.5044,1.4329,1.4964,4883400.0],["1996-03-29",1.5004,1.5163,1.4488,1.4488,6454800.0],["1996-04-01",1.4885,1.4885,1.4408,1.4448,4939200.0],["1996-04-02",1.4488,1.4845,1.4369,1.4726,6791400.0],["1996-04-03",1.4647,1.4647,1.4448,1.4488,6042600.0],["1996-04-04",1.4528,1.4567,1.4289,1.4369,6867000.0],["1996-04-08",1.4091,1.425,1.4012,1.421,4485600.0],["1996-04-09",1.425,1.4567,1.425,1.4289,6138000.0],["1996-04-10",1.4289,1.4488,1.417,1.421,4793400.0],["1996-04-11",1.421,1.425,1.4091,1.421,5043600.0],["1996-04-12",1.417,1.4448,1.417,1.4408,5470200.0],["1996-04-15",1.4647,1.4647,1.4448,1.4607,4492800.0],["1996-04-16",1.4607,1.5004,1.4488,1.4964,4037400.0],["1996-04-17",1.4925,1.5044,1.4805,1.4964,4849200.0],["1996-04-18",1.4924,1.5321,1.4845,1.5242,5929200.0],["1996-04-19",1.5837,1.6036,1.5718,1.5758,11305800.0],["1996-04-22",1.5758,1.6512,1.5718,1.6274,14542200.0],["1996-04-23",1.6274,1.6592,1.6115,1.6512,13960800.0],["1996-04-24",1.6353,1.6433,1.6155,1.6433,6823800.0],["1996-04-25",1.6234,1.6473,1.6195,1.6433,8182800.0],["1996-04-26",1.6433,1.6671,1.6274,1.6314,6616800.0],["1996-04-29",1.6353,1.6353,1.6195,1.6274,6620400.0],["1996-04-30",1.6234,1.6274,1.6115,1.6274,7966800.0],["1996-05-01",1.6234,1.6433,1.6115,1.6234,8152200.0],["1996-05-02",1.6036,1.6314,1.5996,1.6314,9757800.0],["1996-05-03",1.6314,1.6314,1.5758,1.5957,11642400.0],["1996-05-06",1.5957,1.6234,1.5758,1.6115,5151600.0],["1996-05-07",1.6195,1.6314,1.5758,1.5837,4201200.0],["1996-05-08",1.5639,1.6155,1.5639,1.6155,5590800.0],["1996-05-09",1.6076,1.6274,1.6036,1.6195,3625200.0],["1996-05-10",1.6314,1.6512,1.6195,1.6473,5164200.0],["1996-05-13",1.6512,1.6869,1.6512,1.675,6778800.0],["1996-05-14",1.6711,1.6711,1.6433,1.6671,3762000.0],["1996-05-15",1.6631,1.683,1.6631,1.6711,9388800.0],["1996-05-16",1.6473,1.6512,1.6155,1.6195,8857800.0],["1996-05-17",1.6274,1.6314,1.5957,1.5957,17649000.0],["1996-05-20",1.6076,1.6076,1.5679,1.5718,10024200.0],["1996-05-21",1.5758,1.6353,1.556,1.6155,16772400.0],["1996-05-22",1.6038,1.6637,1.6038,1.6597,6618600.0],["1996-05-23",1.6517,1.6637,1.6278,1.6358,7696800.0],["1996-05-24",1.6278,1.6437,1.6078,1.6153,7005600.0],["1996-05-28",1.6238,1.6358,1.5879,1.6198,4415400.0],["1996-05-29",1.6118,1.6278,1.5839,1.5839,5504400.0],["1996-05-30",1.5679,1.6038,1.5679,1.5919,4762800.0],["1996-05-31",1.5919,1.5999,1.56,1.5799,5306400.0],["1996-06-03",1.5799,1.6078,1.5759,1.5879,2894400.0],["1996-06-04",1.5999,1.6038,1.5799,1.5919,4368600.0],["1996-06-05",1.5919,1.6118,1.5839,1.6118,2678400.0],["1996-06-06",1.5959,1.5999,1.5161,1.564,5067000.0],["1996-06-07",1.532,1.5679,1.528,1.5679,4777200.0],["1996-06-10",1.5799,1.5799,1.544,1.564,2950200.0],["1996-06-11",1.5719,1.5919,1.544,1.556,5227200.0],["1996-06-12",1.5679,1.5719,1.54,1.5719,2606400.0],["1996-06-13",1.564,1.5679,1.54,1.54,4381200.0],["1996-06-14",1.544,1.548,1.528,1.544,6262200.0],["1996-06-17",1.548,1.5679,1.544,1.548,4204800.0],["1996-06-18",1.544,1.564,1.536,1.54,2604600.0],["1996-06-19",1.536,1.54,1.5121,1.528,4764600.0],["1996-06-20",1.5241,1.552,1.5081,1.5161,6130800.0],["1996-06-21",1.5241,1.56,1.5201,1.532,10400400.0],["1996-06-24",1.536,1.556,1.536,1.544,6136200.0],["1996-06-25",1.544,1.544,1.5241,1.528,4271400.0],["1996-06-26",1.532,1.54,1.5001,1.5121,2583000.0],["1996-06-27",1.5201,1.536,1.5101,1.528,4458600.0],["1996-06-28",1.536,1.54,1.5241,1.54,3385800.0],["1996-07-01",1.54,1.552,1.5201,1.552,13134600.0],["1996-07-02",1.552,1.552,1.5161,1.532,7041600.0],["1996-07-03",1.532,1.532,1.4881,1.4961,10369800.0],["1996-07-05",1.4762,1.4762,1.4403,1.4482,4573800.0],["1996-07-08",1.4363,1.4562,1.4243,1.4363,9451800.0],["1996-07-09",1.4562,1.4961,1.4522,1.4682,5247000.0],["1996-07-10",1.4802,1.4921,1.4522,1.4842,7002000.0],["1996-07-11",1.4762,1.4921,1.4722,1.4842,10098000.0],["1996-07-12",1.4842,1.5121,1.4802,1.4842,6915600.0],["1996-07-15",1.4802,1.4881,1.4403,1.4403,7556400.0],["1996-07-16",1.4403,1.4483,1.3485,1.4323,10805400.0],["1996-07-17",1.4642,1.4802,1.4403,1.4602,6334200.0],["1996-07-18",1.4961,1.5161,1.4722,1.5041,7862400.0],["1996-07-19",1.528,1.544,1.5161,1.528,7407000.0],["1996-07-22",1.5201,1.5201,1.4682,1.4802,5077800.0],["1996-07-23",1.4802,1.5241,1.4802,1.4842,4777200.0],["1996-07-24",1.4762,1.4762,1.4243,1.4522,9007200.0],["1996-07-25",1.4802,1.5041,1.4722,1.4961,4944600.0],["1996-07-26",1.5041,1.5241,1.4921,1.5241,4035600.0],["1996-07-29",1.5161,1.5241,1.5001,1.5081,2188800.0],["1996-07-30",1.5121,1.54,1.5041,1.536,4530600.0],["1996-07-31",1.54,1.5679,1.532,1.54,8753400.0],["1996-08-01",1.54,1.56,1.532,1.556,7455600.0],["1996-08-02",1.552,1.5759,1.552,1.564,7216200.0],["1996-08-05",1.56,1.5919,1.56,1.5759,2505600.0],["1996-08-06",1.5679,1.5719,1.564,1.5719,10769400.0],["1996-08-07",1.5799,1.5879,1.5719,1.5799,8577000.0],["1996-08-08",1.5799,1.5799,1.564,1.5679,8859600.0],["1996-08-09",1.5719,1.5719,1.56,1.564,5040000.0],["1996-08-12",1.5679,1.6038,1.564,1.5999,8474400.0],["1996-08-13",1.6038,1.6038,1.5839,1.5879,5369400.0],["1996-08-14",1.5959,1.6038,1.5839,1.5959,3954600.0],["1996-08-15",1.5959,1.6158,1.5919,1.6078,4082400.0],["1996-08-16",1.6118,1.6198,1.6038,1.6118,9277200.0],["1996-08-19",1.6078,1.6278,1.6038,1.6198,4537800.0],["1996-08-20",1.6198,1.6477,1.6118,1.6398,4820400.0],["1996-08-21",1.6441,1.6481,1.6321,1.6441,13152600.0],["1996-08-22",1.6481,1.6481,1.6321,1.6401,5743800.0],["1996-08-23",1.6361,1.6361,1.6,1.612,6681600.0],["1996-08-26",1.608,1.612,1.5839,1.612,2772000.0],["1996-08-27",1.612,1.628,1.6,1.628,3443400.0],["1996-08-28",1.624,1.6361,1.62,1.628,2797200.0],["1996-08-29",1.628,1.628,1.596,1.604,4239000.0],["1996-08-30",1.6,1.628,1.592,1.624,3810600.0],["1996-09-03",1.5799,1.616,1.5759,1.604,3889800.0],["1996-09-04",1.596,1.604,1.5639,1.5839,4719600.0],["1996-09-05",1.5759,1.6,1.5759,1.5759,3778200.0],["1996-09-06",1.5719,1.6,1.5639,1.6,5085000.0],["1996-09-09",1.6,1.6,1.5719,1.5879,4365000.0],["1996-09-10",1.596,1.612,1.5799,1.596,4608000.0],["1996-09-11",1.596,1.6321,1.596,1.6321,2703600.0],["1996-09-12",1.6481,1.6481,1.6321,1.6321,2732400.0],["1996-09-13",1.6441,1.6681,1.6401,1.6681,3382200.0],["1996-09-16",1.6681,1.6802,1.6601,1.6641,3378600.0],["1996-09-17",1.6641,1.6681,1.62,1.6361,7093800.0],["1996-09-18",1.6361,1.6401,1.616,1.6321,5553000.0],["1996-09-19",1.608,1.6561,1.604,1.6561,4563000.0],["1996-09-20",1.6561,1.7002,1.6561,1.6882,9295200.0],["1996-09-23",1.6842,1.6962,1.6321,1.6641,4035600.0],["1996-09-24",1.6601,1.6922,1.6521,1.6681,3825000.0],["1996-09-25",1.6722,1.6722,1.6321,1.6321,3889800.0],["1996-09-26",1.628,1.628,1.5519,1.596,14686200.0],["1996-09-27",1.5879,1.6561,1.5799,1.6401,10836000.0],["1996-09-30",1.6441,1.6441,1.608,1.62,6008400.0],["1996-10-01",1.62,1.6601,1.62,1.6441,4491000.0],["1996-10-02",1.6521,1.6802,1.6521,1.6722,3733200.0],["1996-10-03",1.6722,1.6722,1.612,1.628,4185000.0],["1996-10-04",1.6321,1.6361,1.616,1.62,5941800.0],["1996-10-07",1.628,1.628,1.596,1.6,5158800.0],["1996-10-08",1.6,1.612,1.6,1.6,5628600.0],["1996-10-09",1.604,1.604,1.5799,1.6,4150800.0],["1996-10-10",1.5839,1.596,1.5719,1.5759,5634000.0],["1996-10-11",1.5879,1.596,1.5759,1.596,6690600.0],["1996-10-14",1.604,1.608,1.5839,1.5879,2165400.0],["1996-10-15",1.5398,1.5719,1.4757,1.4997,53274600.0],["1996-10-16",1.4997,1.4997,1.4596,1.4877,37638000.0],["1996-10-17",1.4917,1.4957,1.4797,1.4917,16225200.0],["1996-10-18",1.4917,1.5077,1.4757,1.5077,12394800.0],["1996-10-21",1.5077,1.5198,1.4957,1.4997,12362400.0],["1996-10-22",1.4997,1.4997,1.4717,1.4837,12630600.0],["1996-10-23",1.5238,1.5278,1.4556,1.4596,50470200.0],["1996-10-24",1.4476,1.4556,1.3995,1.4115,23364000.0],["1996-10-25",1.4155,1.4195,1.3955,1.4155,11523600.0],["1996-10-28",1.4155,1.4235,1.3915,1.3995,5380200.0],["1996-10-29",1.4075,1.4115,1.3754,1.3874,10652400.0],["1996-10-30",1.3955,1.4195,1.3834,1.3995,13086000.0],["1996-10-31",1.4115,1.4155,1.3754,1.3834,11176200.0],["1996-11-01",1.3834,1.3995,1.3674,1.3794,14211000.0],["1996-11-04",1.4757,1.4757,1.4155,1.4396,31433400.0],["1996-11-05",1.4476,1.4636,1.3955,1.4115,10483200.0],["1996-11-06",1.4035,1.4035,1.3754,1.3834,23382000.0],["1996-11-07",1.3834,1.4195,1.3814,1.4195,18079200.0],["1996-11-08",1.4316,1.4476,1.4155,1.4195,19123200.0],["1996-11-11",1.4235,1.4235,1.3915,1.4155,10056600.0],["1996-11-12",1.4155,1.4316,1.4075,1.4316,15280200.0],["1996-11-13",1.4275,1.4436,1.4155,1.4396,11673000.0],["1996-11-14",1.4396,1.4436,1.4235,1.4356,7212600.0],["1996-11-15",1.4396,1.4396,1.4075,1.4235,8330400.0],["1996-11-18",1.4436,1.4436,1.4275,1.4275,7443000.0],["1996-11-19",1.4316,1.4556,1.4235,1.4556,23059800.0],["1996-11-20",1.4516,1.5118,1.4436,1.5077,23812200.0],["1996-11-21",1.5081,1.5081,1.4637,1.4718,14821200.0],["1996-11-22",1.4879,1.5081,1.4839,1.4919,7059600.0],["1996-11-25",1.496,1.5,1.4677,1.4879,10677600.0],["1996-11-26",1.496,1.5121,1.496,1.504,11116800.0],["1996-11-27",1.5081,1.5081,1.5,1.504,4606200.0],["1996-11-29",1.5081,1.5121,1.504,1.5081,705600.0],["1996-12-02",1.504,1.5202,1.5,1.5121,2998800.0],["1996-12-03",1.5121,1.5323,1.5121,1.5161,6913800.0],["1996-12-04",1.5081,1.5161,1.496,1.5081,5212800.0],["1996-12-05",1.5161,1.5403,1.5121,1.5403,4222800.0],["1996-12-06",1.5242,1.5363,1.4839,1.5081,6085800.0],["1996-12-09",1.504,1.5081,1.496,1.5,5607000.0],["1996-12-10",1.5081,1.5121,1.4879,1.496,3036600.0],["1996-12-11",1.4758,1.4839,1.4677,1.4798,7371000.0],["1996-12-12",1.4798,1.4839,1.4274,1.4476,7851600.0],["1996-12-13",1.4395,1.4919,1.4355,1.4637,6058800.0],["1996-12-16",1.4718,1.4718,1.4234,1.4395,5986800.0],["1996-12-17",1.4395,1.4556,1.4315,1.4516,12295800.0],["1996-12-18",1.4476,1.4597,1.4315,1.4597,11484000.0],["1996-12-19",1.4597,1.4637,1.4113,1.4113,24346800.0],["1996-12-20",1.4153,1.4153,1.3911,1.3952,37740600.0],["1996-12-23",1.3992,1.3992,1.371,1.3871,9896400.0],["1996-12-24",1.3871,1.3911,1.379,1.3831,4944600.0],["1996-12-26",1.3831,1.3871,1.371,1.379,7176600.0],["1996-12-27",1.3871,1.3871,1.379,1.3831,11923200.0],["1996-12-30",1.3871,1.3871,1.375,1.379,6316200.0],["1996-12-31",1.3831,1.3831,1.3589,1.3629,9424800.0],["1997-01-02",1.3629,1.371,1.3306,1.3548,24168600.0],["1997-01-03",1.3589,1.375,1.3548,1.3629,20766600.0],["1997-01-06",1.3629,1.3669,1.3427,1.3468,12819600.0],["1997-01-07",1.3508,1.3589,1.3427,1.3589,18649800.0],["1997-01-08",1.3669,1.371,1.3427,1.3508,11959200.0],["1997-01-09",1.3629,1.4113,1.3629,1.3952,32878800.0],["1997-01-10",1.3831,1.4194,1.375,1.4194,39198600.0],["1997-01-13",1.4274,1.4395,1.4194,1.4315,14151600.0],["1997-01-14",1.4395,1.4476,1.4073,1.4194,24674400.0],["1997-01-15",1.4073,1.4516,1.3992,1.4476,18851400.0],["1997-01-16",1.4516,1.4677,1.4436,1.4516,27048600.0],["1997-01-17",1.4718,1.5323,1.4718,1.5081,76861800.0],["1997-01-20",1.4919,1.5121,1.4879,1.5081,14646600.0],["1997-01-21",1.5,1.5323,1.5,1.5323,18194400.0],["1997-01-22",1.5645,1.6048,1.5605,1.5847,23920200.0],["1997-01-23",1.5806,1.5887,1.5403,1.5565,27219600.0],["1997-01-24",1.5484,1.5524,1.5323,1.5403,15157800.0],["1997-01-27",1.5323,1.5444,1.5282,1.5282,10558800.0],["1997-01-28",1.5282,1.5403,1.4798,1.496,11160000.0],["1997-01-29",1.4919,1.5161,1.4919,1.5121,9437400.0],["1997-01-30",1.5202,1.5686,1.5161,1.5686,12558600.0],["1997-01-31",1.5686,1.5927,1.5524,1.5645,15710400.0],["1997-02-03",1.5565,1.5605,1.5282,1.5323,11660400.0],["1997-02-04",1.5323,1.5363,1.4919,1.5,11007000.0],["1997-02-05",1.5081,1.5323,1.496,1.5,13843800.0],["1997-02-06",1.5,1.5121,1.4798,1.5081,8289000.0],["1997-02-07",1.5161,1.5161,1.4839,1.5,3864600.0],["1997-02-10",1.5,1.5121,1.4718,1.4839,6139800.0],["1997-02-11",1.4839,1.496,1.4718,1.4879,5711400.0],["1997-02-12",1.4798,1.5,1.4798,1.4919,5164200.0],["1997-02-13",1.4839,1.4879,1.4677,1.4798,10026000.0],["1997-02-14",1.4718,1.5081,1.4637,1.496,13744800.0],["1997-02-18",1.5121,1.5524,1.4919,1.5444,7110000.0],["1997-02-19",1.5524,1.5524,1.5081,1.5323,8033400.0],["1997-02-20",1.5242,1.5323,1.5161,1.5242,7698600.0],["1997-02-21",1.5326,1.5326,1.5042,1.5245,7056000.0],["1997-02-24",1.5286,1.5529,1.5245,1.5448,9018000.0],["1997-02-25",1.557,1.5691,1.5448,1.5529,13456800.0],["1997-02-26",1.5488,1.561,1.5286,1.5448,7113600.0],["1997-02-27",1.5367,1.5407,1.5164,1.5205,3736800.0],["1997-02-28",1.4921,1.5124,1.484,1.4961,12591000.0],["1997-03-03",1.6218,1.6299,1.5894,1.5894,29426400.0],["1997-03-04",1.6218,1.6421,1.6137,1.6299,20930400.0],["1997-03-05",1.634,1.6543,1.634,1.6502,20521800.0],["1997-03-06",1.6421,1.6421,1.6259,1.634,17053200.0],["1997-03-07",1.6421,1.6664,1.634,1.6502,19357200.0],["1997-03-10",1.6543,1.6827,1.6502,1.6827,14158800.0],["1997-03-11",1.6786,1.6867,1.6745,1.6867,9738000.0],["1997-03-12",1.6826,1.6867,1.6583,1.6786,11359800.0],["1997-03-13",1.6705,1.6705,1.6097,1.6137,10629000.0],["1997-03-14",1.6218,1.6583,1.6218,1.6421,9027000.0],["1997-03-17",1.6502,1.6502,1.6178,1.6218,11235600.0],["1997-03-18",1.6218,1.6259,1.6097,1.6218,5457600.0],["1997-03-19",1.6178,1.6178,1.5488,1.557,9201600.0],["1997-03-20",1.561,1.5813,1.5529,1.557,5176800.0],["1997-03-21",1.5529,1.557,1.5326,1.5488,8454600.0],["1997-03-24",1.5529,1.5894,1.5407,1.5853,7547400.0],["1997-03-25",1.5894,1.5975,1.5205,1.5326,6399000.0],["1997-03-26",1.5326,1.5813,1.5326,1.561,5191200.0],["1997-03-27",1.5651,1.5651,1.4921,1.5042,5992200.0],["1997-03-31",1.5083,1.5124,1.4799,1.5083,9205200.0],["1997-04-01",1.5002,1.5083,1.4799,1.4961,8431200.0],["1997-04-02",1.4921,1.5286,1.488,1.5042,12742200.0],["1997-04-03",1.5042,1.5124,1.4799,1.5002,11214000.0],["1997-04-04",1.4799,1.5124,1.4678,1.5083,7176600.0],["1997-04-07",1.5245,1.5245,1.4799,1.4799,9354600.0],["1997-04-08",1.484,1.484,1.4313,1.4353,10247400.0],["1997-04-09",1.4434,1.4961,1.4434,1.484,13748400.0],["1997-04-10",1.484,1.5164,1.484,1.5002,5941800.0],["1997-04-11",1.4759,1.488,1.4515,1.4515,7142400.0],["1997-04-14",1.4596,1.4759,1.4394,1.4759,5823000.0],["1997-04-15",1.488,1.5083,1.4799,1.5083,5292000.0],["1997-04-16",1.4921,1.5205,1.484,1.5083,9331200.0],["1997-04-17",1.5083,1.5164,1.5042,1.5124,3641400.0],["1997-04-18",1.5124,1.5164,1.484,1.4921,2962800.0],["1997-04-21",1.4921,1.5042,1.4596,1.4637,7158600.0],["1997-04-22",1.4718,1.5205,1.4678,1.5205,4401000.0],["1997-04-23",1.5245,1.5448,1.5124,1.5448,5490000.0],["1997-04-24",1.5529,1.557,1.484,1.4921,8659800.0],["1997-04-25",1.4637,1.488,1.4556,1.4596,6224400.0],["1997-04-28",1.4515,1.4961,1.4515,1.484,6046200.0],["1997-04-29",1.4921,1.5124,1.488,1.5083,17584200.0],["1997-04-30",1.5083,1.5286,1.5042,1.5124,8551800.0],["1997-05-01",1.5042,1.5083,1.4434,1.4678,9892800.0],["1997-05-02",1.4759,1.5083,1.4678,1.5083,8181000.0],["1997-05-05",1.5083,1.5772,1.5002,1.5772,9214200.0],["1997-05-06",1.5691,1.5711,1.5448,1.5448,16477200.0],["1997-05-07",1.557,1.557,1.5367,1.5448,12700800.0],["1997-05-08",1.5407,1.557,1.5326,1.5407,10636200.0],["1997-05-09",1.5529,1.557,1.5326,1.557,9597600.0],["1997-05-12",1.5651,1.5975,1.561,1.5894,8787600.0],["1997-05-13",1.6016,1.6016,1.5813,1.5935,5396400.0],["1997-05-14",1.6056,1.6178,1.5934,1.6137,9288000.0],["1997-05-15",1.6137,1.6299,1.6097,1.6299,7894800.0],["1997-05-16",1.6421,1.6462,1.6178,1.634,12673800.0],["1997-05-19",1.634,1.6867,1.6259,1.6624,11624400.0],["1997-05-20",1.6543,1.6745,1.6259,1.6624,11746800.0],["1997-05-21",1.7279,1.732,1.6627,1.6872,17564400.0],["1997-05-22",1.6872,1.7075,1.679,1.6953,6323400.0],["1997-05-23",1.6953,1.7279,1.6953,1.7279,5797800.0],["1997-05-27",1.7198,1.7361,1.7116,1.7279,6870600.0],["1997-05-28",1.732,1.7646,1.7279,1.7442,7680600.0],["1997-05-29",1.7524,1.7687,1.7442,1.7524,4354200.0],["1997-05-30",1.7238,1.7361,1.7035,1.7279,6100200.0],["1997-06-02",1.7279,1.7279,1.6831,1.6912,3965400.0],["1997-06-03",1.6912,1.7401,1.679,1.7279,6267600.0],["1997-06-04",1.7279,1.7279,1.6912,1.6912,7347600.0],["1997-06-05",1.679,1.6953,1.6627,1.6668,7804800.0],["1997-06-06",1.6505,1.7198,1.6464,1.7075,6667200.0],["1997-06-09",1.7075,1.7075,1.6831,1.6912,5792400.0],["1997-06-10",1.6953,1.6994,1.6749,1.6912,5081400.0],["1997-06-11",1.7035,1.7238,1.6953,1.7198,9955800.0],["1997-06-12",1.7279,1.7564,1.7238,1.7524,10733400.0],["1997-06-13",1.7646,1.8216,1.7646,1.8176,11790000.0],["1997-06-16",1.8257,1.8298,1.7809,1.785,12756600.0],["1997-06-17",1.785,1.785,1.7401,1.7524,7911000.0],["1997-06-18",1.7483,1.7809,1.732,1.7646,5859000.0],["1997-06-19",1.7646,1.8216,1.7646,1.8135,6049800.0],["1997-06-20",1.8135,1.8135,1.7564,1.7687,11172600.0],["1997-06-23",1.7768,1.8053,1.7605,1.7646,8866800.0],["1997-06-24",1.7646,1.8155,1.732,1.8155,8429400.0],["1997-06-25",1.7951,1.8135,1.7687,1.7788,8389800.0],["1997-06-26",1.789,1.8033,1.7666,1.7666,8764200.0],["1997-06-27",1.7666,1.7972,1.7666,1.7951,7174800.0],["1997-06-30",1.8013,1.8094,1.7585,1.8094,6805800.0],["1997-07-01",1.7951,1.8257,1.7707,1.8033,5877000.0],["1997-07-02",1.8033,1.8461,1.7931,1.8441,5184000.0],["1997-07-03",1.8522,1.8624,1.8135,1.8318,4242600.0],["1997-07-07",1.84,1.8461,1.8216,1.8277,5952600.0],["1997-07-08",1.8257,1.8481,1.8135,1.8441,5934600.0],["1997-07-09",1.8583,1.8685,1.8502,1.8542,8155800.0],["1997-07-10",1.8542,1.8909,1.8522,1.8705,6598800.0],["1997-07-11",1.8909,1.9113,1.8787,1.9011,8204400.0],["1997-07-14",1.9072,1.9072,1.8746,1.8746,6760800.0],["1997-07-15",1.8746,1.9378,1.8583,1.9378,5920200.0],["1997-07-16",1.9337,1.9541,1.9174,1.9256,5727600.0],["1997-07-17",1.9256,1.9256,1.8135,1.8665,5632200.0],["1997-07-18",1.8339,1.8461,1.7972,1.8298,10441800.0],["1997-07-21",1.8257,1.8298,1.7972,1.8196,5691600.0],["1997-07-22",1.8216,1.8726,1.8135,1.8665,7502400.0],["1997-07-23",1.8705,1.9194,1.8604,1.8909,5511600.0],["1997-07-24",1.8909,1.9256,1.8807,1.9215,6829200.0],["1997-07-25",1.9031,1.9296,1.9011,1.9194,7421400.0],["1997-07-28",1.9235,1.9541,1.9235,1.952,8600400.0],["1997-07-29",1.948,1.9785,1.9215,1.9622,8544600.0],["1997-07-30",1.9602,2.005,1.9561,1.9785,5443200.0],["1997-07-31",1.9785,2.0356,1.9785,2.0132,12258000.0],["1997-08-01",1.9928,2.0091,1.9643,1.9683,9360000.0],["1997-08-04",1.9643,1.9867,1.9398,1.9622,14403600.0],["1997-08-05",1.9622,1.9663,1.9561,1.9643,8735400.0],["1997-08-06",1.9724,1.9989,1.9724,1.9969,7885800.0],["1997-08-07",1.9948,2.005,1.9663,1.9704,9181800.0],["1997-08-08",1.9541,1.9704,1.9296,1.9419,13122000.0],["1997-08-11",1.9439,1.9582,1.9357,1.9459,7263000.0],["1997-08-12",1.9541,1.9622,1.9439,1.952,12560400.0],["1997-08-13",1.95,1.95,1.9235,1.9235,7306200.0],["1997-08-14",1.9256,1.9317,1.8889,1.9031,10013400.0],["1997-08-15",1.8828,1.8848,1.8542,1.8604,9118800.0],["1997-08-18",1.8604,1.8746,1.8502,1.8746,6942600.0],["1997-08-19",1.8828,1.893,1.8583,1.8746,6973200.0],["1997-08-20",1.8807,1.897,1.8746,1.893,5173200.0],["1997-08-21",1.8912,1.9322,1.8892,1.9322,5124600.0],["1997-08-22",1.9199,1.9404,1.9076,1.9322,7896600.0],["1997-08-25",1.9322,1.9711,1.9322,1.9608,8663400.0],["1997-08-26",1.9608,1.9608,1.926,1.9424,5864400.0],["1997-08-27",1.9342,1.9404,1.9117,1.9199,5815800.0],["1997-08-28",1.9199,1.926,1.8912,1.8933,4861800.0],["1997-08-29",1.8953,1.8953,1.8544,1.8728,10231200.0],["1997-09-02",1.8749,1.9301,1.8749,1.9035,7583400.0],["1997-09-03",1.9097,1.9506,1.9076,1.9445,4406400.0],["1997-09-04",1.9465,1.9465,1.926,1.9301,12078000.0],["1997-09-05",1.9301,1.9404,1.9015,1.9117,5230800.0],["1997-09-08",1.9199,1.9404,1.9117,1.9138,7578000.0],["1997-09-09",1.8974,1.926,1.883,1.8994,13525200.0],["1997-09-10",1.879,1.8953,1.838,1.8667,11709000.0],["1997-09-11",1.8605,1.8749,1.8523,1.8667,13962600.0],["1997-09-12",1.8708,1.9138,1.8687,1.9056,9093600.0],["1997-09-15",1.9056,1.9445,1.9056,1.9342,5607000.0],["1997-09-16",1.9547,2.0181,1.9485,2.0038,8955000.0],["1997-09-17",1.9997,2.01,1.9915,1.9977,14535000.0],["1997-09-18",1.9895,2.0059,1.9895,1.9977,9487800.0],["1997-09-19",1.969,1.9895,1.9485,1.9588,9009000.0],["1997-09-22",1.9588,1.9629,1.9322,1.9322,3033000.0],["1997-09-23",1.9322,1.9404,1.9158,1.9199,7561800.0],["1997-09-24",1.924,1.9363,1.8892,1.9138,7009200.0],["1997-09-25",1.9158,1.9178,1.8871,1.8953,5945400.0],["1997-09-26",1.8994,1.9076,1.8769,1.881,6274800.0],["1997-09-29",1.881,1.9076,1.881,1.8912,13566600.0],["1997-09-30",1.8994,1.9301,1.8912,1.9158,8141400.0],["1997-10-01",1.9199,1.9363,1.8994,1.9301,6553800.0],["1997-10-02",1.924,1.9506,1.9056,1.9404,7101000.0],["1997-10-03",1.9608,1.9629,1.926,1.9424,8260200.0],["1997-10-06",1.969,1.9833,1.9424,1.9465,5895000.0],["1997-10-07",1.9301,1.9895,1.9301,1.9854,4318200.0],["1997-10-08",1.9772,1.9833,1.9363,1.9506,2779200.0],["1997-10-09",1.9342,1.9404,1.9158,1.926,6019200.0],["1997-10-10",1.9178,1.9526,1.8994,1.9363,4627800.0],["1997-10-13",1.9526,1.9567,1.9219,1.9219,2264400.0],["1997-10-14",1.9301,1.9506,1.8892,1.9322,9826200.0],["1997-10-15",1.9281,1.9506,1.9199,1.9342,4608000.0],["1997-10-16",1.9301,1.9506,1.9137,1.9158,6629400.0],["1997-10-17",1.9138,1.924,1.8708,1.8974,5662800.0],["1997-10-20",1.8974,1.9015,1.8503,1.8503,9779400.0],["1997-10-21",1.8667,1.9178,1.8646,1.9117,9034200.0],["1997-10-22",1.9076,1.9097,1.8892,1.8933,8060400.0],["1997-10-23",1.8933,1.8933,1.8442,1.8544,10328400.0],["1997-10-24",1.8667,1.8728,1.8155,1.8216,7806600.0],["1997-10-27",1.7971,1.8216,1.6947,1.6947,8222400.0],["1997-10-28",1.6579,1.7254,1.6456,1.705,14742000.0],["1997-10-29",1.7234,1.8012,1.7234,1.7828,15058800.0],["1997-10-30",1.7746,1.7971,1.7521,1.7684,7187400.0],["1997-10-31",1.8053,1.8175,1.7725,1.8012,10922400.0],["1997-11-03",1.8216,1.8339,1.8155,1.8278,10297800.0],["1997-11-04",1.8257,1.8278,1.7787,1.795,4514400.0],["1997-11-05",1.795,1.795,1.7725,1.7787,7356600.0],["1997-11-06",1.7766,1.7807,1.7418,1.7521,12564000.0],["1997-11-07",1.7275,1.7398,1.6906,1.7316,10420200.0],["1997-11-10",1.7398,1.7643,1.7295,1.748,10657800.0],["1997-11-11",1.748,1.7705,1.7459,1.7541,6010200.0],["1997-11-12",1.7459,1.7623,1.7398,1.7418,5587200.0],["1997-11-13",1.7418,1.75,1.7091,1.748,8449200.0],["1997-11-14",1.75,1.7746,1.7357,1.7602,5488200.0],["1997-11-17",1.7684,1.7725,1.75,1.7684,10483200.0],["1997-11-18",1.7807,1.8094,1.7459,1.7541,3789000.0],["1997-11-19",1.7521,1.7787,1.7521,1.7623,4501800.0],["1997-11-20",1.7684,1.7889,1.7602,1.7807,6404400.0],["1997-11-21",1.7947,1.7968,1.7597,1.77,8884800.0],["1997-11-24",1.7679,1.77,1.7371,1.7433,10911600.0],["1997-11-25",1.7556,1.7618,1.7124,1.7165,9435600.0],["1997-11-26",1.7124,1.7247,1.7021,1.7124,12097800.0],["1997-11-28",1.7124,1.7268,1.7103,1.7227,2973600.0],["1997-12-01",1.7247,1.7556,1.7247,1.7494,5247000.0],["1997-12-02",1.7618,1.7865,1.7618,1.7865,7142400.0],["1997-12-03",1.7865,1.7988,1.7762,1.7844,14803200.0],["1997-12-04",1.7844,1.7865,1.7679,1.7824,15678000.0],["1997-12-05",1.7803,1.7926,1.7679,1.77,5704200.0],["1997-12-08",1.77,1.7762,1.7618,1.7762,8794800.0],["1997-12-09",1.7721,1.7762,1.7618,1.7762,14788800.0],["1997-12-10",1.7659,1.7741,1.7515,1.7535,5693400.0],["1997-12-11",1.7556,1.7659,1.7371,1.7453,4919400.0],["1997-12-12",1.7515,1.7577,1.7288,1.733,7419600.0],["1997-12-15",1.733,1.7782,1.733,1.7618,4501800.0],["1997-12-16",1.7741,1.7968,1.7721,1.7968,9023400.0],["1997-12-17",1.8112,1.8215,1.8029,1.805,10477800.0],["1997-12-18",1.805,1.8091,1.7741,1.7782,20665800.0],["1997-12-19",1.7453,1.7741,1.7124,1.7741,15492600.0],["1997-12-22",1.7741,1.8029,1.7577,1.8009,8980200.0],["1997-12-23",1.805,1.8071,1.735,1.7433,4597200.0],["1997-12-24",1.7412,1.7412,1.6959,1.698,4998600.0],["1997-12-26",1.698,1.7021,1.6815,1.6836,4089600.0],["1997-12-29",1.6918,1.7206,1.6918,1.7103,5396400.0],["1997-12-30",1.7103,1.7535,1.7021,1.7453,7884000.0],["1997-12-31",1.7453,1.7803,1.7433,1.7782,15705000.0],["1998-01-02",1.7782,1.7782,1.7453,1.77,7284600.0],["1998-01-05",1.77,1.7803,1.7659,1.7803,14518800.0],["1998-01-06",1.7721,1.8091,1.77,1.7947,9986400.0],["1998-01-07",1.7947,1.8091,1.77,1.8029,9498600.0],["1998-01-08",1.8091,1.8112,1.7741,1.7844,8076600.0],["1998-01-09",1.7803,1.7803,1.698,1.7083,10864800.0],["1998-01-12",1.7041,1.7535,1.7041,1.735,5702400.0],["1998-01-13",1.7412,1.7515,1.735,1.7494,3834000.0],["1998-01-14",1.7535,1.7556,1.7412,1.7535,3542400.0],["1998-01-15",1.7618,1.7618,1.733,1.7412,8920800.0],["1998-01-16",1.7453,1.7535,1.735,1.7371,9642600.0],["1998-01-20",1.7453,1.7618,1.7391,1.7577,10990800.0],["1998-01-21",1.7453,1.7515,1.6877,1.698,14821200.0],["1998-01-22",1.665,1.6712,1.6218,1.6465,13431600.0],["1998-01-23",1.6424,1.6774,1.6383,1.6568,8881200.0],["1998-01-26",1.665,1.6794,1.665,1.6692,8044200.0],["1998-01-27",1.6671,1.698,1.665,1.6939,10546200.0],["1998-01-28",1.6877,1.7124,1.6774,1.7103,5117400.0],["1998-01-29",1.7062,1.77,1.7062,1.7412,5607000.0],["1998-01-30",1.7412,1.7597,1.7309,1.7453,8058600.0],["1998-02-02",1.7618,1.7762,1.7556,1.7762,3889800.0],["1998-02-03",1.7782,1.8071,1.7782,1.7947,6274800.0],["1998-02-04",1.7865,1.84,1.7865,1.8235,6771600.0],["1998-02-05",1.8441,1.8585,1.8235,1.8462,9676800.0],["1998-02-06",1.8482,1.9017,1.8462,1.8956,11131200.0],["1998-02-09",1.8956,1.8976,1.8606,1.8791,8310600.0],["1998-02-10",1.8811,1.9038,1.877,1.8914,8121600.0],["1998-02-11",1.8894,1.9264,1.8894,1.9264,6138000.0],["1998-02-12",1.9223,1.9738,1.9058,1.9573,6901200.0],["1998-02-13",1.9223,1.9429,1.912,1.9429,5452200.0],["1998-02-17",1.9388,1.9552,1.9367,1.9429,6771600.0],["1998-02-18",1.9429,1.9696,1.9182,1.9244,9819000.0],["1998-02-19",1.9223,1.9244,1.8873,1.9058,6249600.0],["1998-02-20",1.9017,1.9203,1.8997,1.9141,7844400.0],["1998-02-23",1.924,1.9344,1.8909,1.9157,4125600.0],["1998-02-24",1.9116,1.9157,1.8723,1.8868,3612600.0],["1998-02-25",1.8661,1.8909,1.8578,1.8702,7794000.0],["1998-02-26",1.8619,1.8723,1.8247,1.8661,7142400.0],["1998-02-27",1.8661,1.8764,1.835,1.8516,5941800.0],["1998-03-02",1.8619,1.8806,1.8599,1.8681,6186600.0],["1998-03-03",1.8723,1.8909,1.8661,1.8868,11431800.0],["1998-03-04",1.8785,1.8868,1.864,1.8744,11230200.0],["1998-03-05",1.8681,1.8785,1.8268,1.8371,13453200.0],["1998-03-06",1.8454,1.864,1.8454,1.8537,15669000.0],["1998-03-09",1.8454,1.8702,1.8433,1.8599,16813800.0],["1998-03-10",1.8682,1.8723,1.8619,1.8702,6663600.0],["1998-03-11",1.8661,1.8868,1.8578,1.8681,11797200.0],["1998-03-12",1.8681,1.8702,1.8537,1.8599,4953600.0],["1998-03-13",1.8619,1.8764,1.8578,1.8764,10872000.0],["1998-03-16",1.8806,1.8992,1.8785,1.8909,7023600.0],["1998-03-17",1.8992,1.9199,1.8992,1.9157,6508800.0],["1998-03-18",1.9137,1.924,1.9095,1.9095,6192000.0],["1998-03-19",1.953,1.9654,1.9219,1.9633,4465800.0],["1998-03-20",1.9964,1.9964,1.9468,1.9633,13105800.0],["1998-03-23",1.9364,1.953,1.9178,1.9447,6768000.0],["1998-03-24",1.9447,1.9654,1.9364,1.9406,7952400.0],["1998-03-25",1.9385,1.9861,1.9199,1.9406,10981800.0],["1998-03-26",1.9323,1.953,1.9302,1.9468,5551200.0],["1998-03-27",1.9406,1.984,1.9364,1.9695,7536600.0],["1998-03-30",1.9757,1.9923,1.9571,1.9633,4627800.0],["1998-03-31",1.9654,1.9881,1.953,1.9695,6229800.0],["1998-04-01",1.9757,1.9943,1.9654,1.9778,7205400.0],["1998-04-02",1.9737,1.9985,1.9737,1.9861,6573600.0],["1998-04-03",1.9861,2.0109,1.9861,2.0006,5482800.0],["1998-04-06",1.9861,1.9985,1.9612,1.9612,4240800.0],["1998-04-07",1.9612,1.9612,1.9095,1.9199,4798800.0],["1998-04-08",1.9199,1.924,1.8537,1.864,4757400.0],["1998-04-09",1.8744,1.9013,1.8702,1.893,6294600.0],["1998-04-13",1.8702,1.8785,1.8475,1.8723,6022800.0],["1998-04-14",1.8702,1.8723,1.8516,1.8557,7790400.0],["1998-04-15",1.8537,1.8744,1.8537,1.8661,15714000.0],["1998-04-16",1.8681,1.8868,1.8599,1.8764,8494200.0],["1998-04-17",1.8764,1.9075,1.8702,1.8847,6429600.0],["1998-04-20",1.8847,1.9157,1.8785,1.8806,9970200.0],["1998-04-21",1.8806,1.8847,1.835,1.8495,8265600.0],["1998-04-22",1.8537,1.8661,1.8206,1.8247,8526600.0],["1998-04-23",1.7916,1.8226,1.773,1.7813,8303400.0],["1998-04-24",1.7585,1.7999,1.7585,1.7688,11124000.0],["1998-04-27",1.7585,1.7751,1.7461,1.7606,12736800.0],["1998-04-28",1.7626,1.7668,1.7192,1.7378,12753000.0],["1998-04-29",1.7357,1.7502,1.7275,1.7399,7965000.0],["1998-04-30",1.7461,1.7544,1.7378,1.7378,14887800.0],["1998-05-01",1.742,1.7668,1.742,1.7606,5221800.0],["1998-05-04",1.7875,1.7916,1.7564,1.7875,11642400.0],["1998-05-05",1.7875,1.7978,1.7833,1.7875,9111600.0],["1998-05-06",1.7875,1.8082,1.7875,1.7937,9331200.0],["1998-05-07",1.7916,1.7937,1.7813,1.7854,10429200.0],["1998-05-08",1.7895,1.8082,1.7895,1.8061,4710600.0],["1998-05-11",1.804,1.804,1.7813,1.7833,9052200.0],["1998-05-12",1.7833,1.804,1.7813,1.804,5545800.0],["1998-05-13",1.8206,1.8247,1.8164,1.8206,4082400.0],["1998-05-14",1.8185,1.8433,1.8123,1.8164,6507000.0],["1998-05-15",1.8164,1.8206,1.804,1.8082,6310800.0],["1998-05-18",1.7999,1.7999,1.7647,1.773,11268000.0],["1998-05-19",1.7709,1.7792,1.7482,1.7606,18975600.0],["1998-05-20",1.7643,1.7706,1.7352,1.7435,12868200.0],["1998-05-21",1.7352,1.7581,1.7144,1.7185,8350200.0],["1998-05-22",1.7185,1.7269,1.6769,1.6894,8177400.0],["1998-05-26",1.6853,1.704,1.6436,1.6561,13986000.0],["1998-05-27",1.6561,1.6686,1.6187,1.654,18388800.0],["1998-05-28",1.6624,1.6624,1.6312,1.6499,12484800.0],["1998-05-29",1.6499,1.652,1.5854,1.5895,14821200.0],["1998-06-01",1.5854,1.6062,1.5646,1.5729,11687400.0],["1998-06-02",1.5791,1.5812,1.5084,1.5396,28612800.0],["1998-06-03",1.5417,1.5729,1.5313,1.5542,10054800.0],["1998-06-04",1.5417,1.5521,1.5313,1.5438,9046800.0],["1998-06-05",1.5563,1.5812,1.5542,1.5791,3961800.0],["1998-06-08",1.5791,1.6083,1.5791,1.5895,10692000.0],["1998-06-09",1.5979,1.6478,1.5979,1.6166,10657800.0],["1998-06-10",1.6249,1.6291,1.6145,1.6145,8967600.0],["1998-06-11",1.6145,1.6145,1.5958,1.5979,8019000.0],["1998-06-12",1.5958,1.6041,1.5833,1.5958,13536000.0],["1998-06-15",1.5875,1.5916,1.5687,1.5708,6669000.0],["1998-06-16",1.5812,1.5854,1.5604,1.5833,6989400.0],["1998-06-17",1.5812,1.5875,1.5646,1.5667,15040800.0],["1998-06-18",1.5646,1.5729,1.5313,1.5375,13435200.0],["1998-06-19",1.5417,1.5563,1.5292,1.5334,10263600.0],["1998-06-22",1.5146,1.5271,1.4959,1.5063,11251800.0],["1998-06-23",1.5063,1.5251,1.498,1.5042,9055800.0],["1998-06-24",1.5042,1.5167,1.498,1.5084,6823800.0],["1998-06-25",1.5167,1.5271,1.4938,1.4959,9091800.0],["1998-06-26",1.5042,1.5188,1.498,1.5001,7569000.0],["1998-06-29",1.5042,1.5167,1.4918,1.5084,7849800.0],["1998-06-30",1.5167,1.5313,1.5126,1.5146,5290200.0],["1998-07-01",1.5146,1.5251,1.5063,1.5126,5301000.0],["1998-07-02",1.5146,1.5313,1.5063,1.5251,3765600.0],["1998-07-06",1.5167,1.5583,1.5146,1.55,8933400.0],["1998-07-07",1.5479,1.5625,1.5334,1.5355,6368400.0],["1998-07-08",1.5355,1.5521,1.5292,1.5396,11718000.0],["1998-07-09",1.5375,1.5375,1.4834,1.5146,8017200.0],["1998-07-10",1.5167,1.5209,1.5042,1.5126,4298400.0],["1998-07-13",1.5042,1.5105,1.4793,1.4834,6181200.0],["1998-07-14",1.4834,1.4959,1.4751,1.4834,5504400.0],["1998-07-15",1.4959,1.5022,1.4689,1.4689,6226200.0],["1998-07-16",1.4606,1.4793,1.4397,1.4793,5767200.0],["1998-07-17",1.4793,1.4918,1.4689,1.4793,7173000.0],["1998-07-20",1.4793,1.5105,1.4522,1.4564,5763600.0],["1998-07-21",1.4564,1.4564,1.4397,1.4439,5839200.0],["1998-07-22",1.4481,1.4668,1.4335,1.4668,5967000.0],["1998-07-23",1.4814,1.4814,1.4335,1.4356,7201800.0],["1998-07-24",1.4335,1.4335,1.3898,1.4148,5603400.0],["1998-07-27",1.4106,1.4377,1.3877,1.4293,6881400.0],["1998-07-28",1.4293,1.4439,1.4002,1.4106,5126400.0],["1998-07-29",1.4127,1.4252,1.3919,1.394,5175000.0],["1998-07-30",1.3877,1.4148,1.3877,1.394,6762600.0],["1998-07-31",1.3815,1.3857,1.3316,1.3461,7068600.0],["1998-08-03",1.344,1.3607,1.317,1.3461,8613000.0],["1998-08-04",1.344,1.3461,1.2941,1.2941,16619400.0],["1998-08-05",1.2899,1.2983,1.2899,1.2941,7857000.0],["1998-08-06",1.292,1.3316,1.2837,1.3316,7792200.0],["1998-08-07",1.3399,1.4044,1.3336,1.3919,13307400.0],["1998-08-10",1.3981,1.4148,1.394,1.4023,15877800.0],["1998-08-11",1.3898,1.3898,1.3607,1.3732,11016000.0],["1998-08-12",1.3732,1.4169,1.3732,1.4065,5979600.0],["1998-08-13",1.3981,1.4148,1.3815,1.3877,5463000.0],["1998-08-14",1.3877,1.3919,1.3399,1.3607,5722200.0],["1998-08-17",1.3149,1.342,1.3149,1.3357,8809200.0],["1998-08-18",1.3295,1.3732,1.3253,1.3648,5182200.0],["1998-08-19",1.3648,1.3753,1.3544,1.3565,3299400.0],["1998-08-20",1.3648,1.3836,1.3586,1.3711,2422800.0],["1998-08-21",1.3518,1.3581,1.3099,1.3246,8064000.0],["1998-08-24",1.3162,1.3455,1.3162,1.3392,7824600.0],["1998-08-25",1.3539,1.3665,1.3078,1.3225,7473600.0],["1998-08-26",1.2868,1.3078,1.2868,1.2973,12753000.0],["1998-08-27",1.2952,1.2973,1.2722,1.2826,10720800.0],["1998-08-28",1.2826,1.2931,1.2785,1.2806,8785800.0],["1998-08-31",1.2889,1.2994,1.2302,1.2575,9349200.0],["1998-09-01",1.2407,1.2701,1.224,1.2596,11937600.0],["1998-09-02",1.2596,1.2743,1.2554,1.2617,12385800.0],["1998-09-03",1.2575,1.2785,1.2554,1.2617,10569600.0],["1998-09-04",1.2617,1.2868,1.2554,1.2868,7758000.0],["1998-09-08",1.3078,1.3497,1.291,1.3455,11505600.0],["1998-09-09",1.3455,1.356,1.3267,1.3392,12414600.0],["1998-09-10",1.3392,1.3539,1.3162,1.3539,10450800.0],["1998-09-11",1.3371,1.3476,1.3204,1.3476,22748400.0],["1998-09-14",1.356,1.3832,1.3539,1.3728,11291400.0],["1998-09-15",1.3644,1.4,1.3413,1.3979,8888400.0],["1998-09-16",1.4021,1.4021,1.356,1.4,7459200.0],["1998-09-17",1.3916,1.3916,1.3623,1.377,8778600.0],["1998-09-18",1.3749,1.3832,1.3141,1.3539,11608200.0],["1998-09-21",1.3371,1.3644,1.312,1.3455,4089600.0],["1998-09-22",1.3413,1.4147,1.3225,1.4147,9793800.0],["1998-09-23",1.4147,1.4314,1.3958,1.4252,9032400.0],["1998-09-24",1.4252,1.4252,1.3979,1.4021,6076800.0],["1998-09-25",1.3937,1.4105,1.3916,1.4021,8847000.0],["1998-09-28",1.4168,1.4461,1.4126,1.4168,6159600.0],["1998-09-29",1.4335,1.4503,1.421,1.4356,6759000.0],["1998-09-30",1.4314,1.4377,1.3874,1.4105,12286800.0],["1998-10-01",1.4021,1.4084,1.3874,1.4021,13962600.0],["1998-10-02",1.4063,1.4713,1.4,1.4419,12623400.0],["1998-10-05",1.4042,1.4042,1.3539,1.3644,11473200.0],["1998-10-06",1.3644,1.3749,1.3371,1.3392,11145600.0],["1998-10-07",1.3392,1.3392,1.3015,1.3078,28083600.0],["1998-10-08",1.291,1.3162,1.2847,1.3078,18590400.0],["1998-10-09",1.3246,1.3518,1.3099,1.3246,7929000.0],["1998-10-12",1.3476,1.3476,1.3162,1.3308,6778800.0],["1998-10-13",1.3308,1.3476,1.3183,1.3392,8911800.0],["1998-10-14",1.3476,1.3832,1.3476,1.3602,7142400.0],["1998-10-15",1.3602,1.4817,1.3539,1.4817,6606000.0],["1998-10-16",1.5698,1.5698,1.4922,1.4985,21960000.0],["1998-10-19",1.4901,1.4901,1.4147,1.4147,11404800.0],["1998-10-20",1.4231,1.4671,1.4231,1.4461,7750800.0],["1998-10-21",1.4461,1.4461,1.3644,1.3811,11799000.0],["1998-10-22",1.3853,1.3916,1.3057,1.3225,16948800.0],["1998-10-23",1.2826,1.3078,1.2617,1.268,19330200.0],["1998-10-26",1.2826,1.3036,1.2806,1.2994,10585800.0],["1998-10-27",1.3078,1.3162,1.2952,1.3099,10351800.0],["1998-10-28",1.3078,1.3183,1.291,1.2994,12040200.0],["1998-10-29",1.2973,1.2994,1.2701,1.2931,11939400.0],["1998-10-30",1.291,1.3309,1.2889,1.3162,9471600.0],["1998-11-02",1.3162,1.3476,1.3099,1.3141,13926600.0],["1998-11-03",1.3246,1.3371,1.3183,1.3288,13627800.0],["1998-11-04",1.3413,1.4,1.3392,1.4,19566000.0],["1998-11-05",1.3874,1.4168,1.377,1.4,10519200.0],["1998-11-06",1.3958,1.421,1.3791,1.4042,10103400.0],["1998-11-09",1.4042,1.4094,1.3832,1.3937,17555400.0],["1998-11-10",1.3937,1.3958,1.3728,1.377,9995400.0],["1998-11-11",1.3686,1.3791,1.3434,1.3623,13665600.0],["1998-11-12",1.3623,1.3791,1.3602,1.3749,21843000.0],["1998-11-13",1.3665,1.3791,1.3581,1.3602,7441200.0],["1998-11-16",1.3665,1.3853,1.3371,1.3791,10542600.0],["1998-11-17",1.3791,1.4063,1.3707,1.3874,10731600.0],["1998-11-18",1.3832,1.3958,1.3749,1.3916,8519400.0],["1998-11-19",1.3916,1.4335,1.3916,1.4252,10837800.0],["1998-11-20",1.4734,1.4776,1.4566,1.4755,17154000.0],["1998-11-23",1.4687,1.475,1.4518,1.4645,13768200.0],["1998-11-24",1.4645,1.4835,1.4518,1.456,7329600.0],["1998-11-25",1.4518,1.4645,1.4413,1.4476,4977000.0],["1998-11-27",1.4476,1.4497,1.4392,1.4497,3029400.0],["1998-11-30",1.4476,1.4582,1.4075,1.4075,6652800.0],["1998-12-01",1.4075,1.416,1.3991,1.4138,11190600.0],["1998-12-02",1.4138,1.4181,1.3949,1.416,9570600.0],["1998-12-03",1.4096,1.4223,1.3949,1.3949,9162000.0],["1998-12-04",1.3991,1.4075,1.3843,1.397,12477600.0],["1998-12-07",1.397,1.4096,1.3843,1.397,8973000.0],["1998-12-08",1.3949,1.4117,1.3822,1.3906,13597200.0],["1998-12-09",1.3885,1.4012,1.3843,1.4012,10029600.0],["1998-12-10",1.3991,1.4244,1.3949,1.4202,7059600.0],["1998-12-11",1.416,1.4349,1.416,1.4244,12340800.0],["1998-12-14",1.4244,1.4244,1.397,1.4033,9905400.0],["1998-12-15",1.3949,1.3949,1.3526,1.378,11664000.0],["1998-12-16",1.3611,1.3843,1.3611,1.378,19679400.0],["1998-12-17",1.3695,1.4138,1.3674,1.4138,6901200.0],["1998-12-18",1.4138,1.4202,1.4096,1.4117,8733600.0],["1998-12-21",1.4096,1.4202,1.4054,1.4075,7378200.0],["1998-12-22",1.4075,1.4244,1.3927,1.3949,12555000.0],["1998-12-23",1.3949,1.397,1.3822,1.3906,12070800.0],["1998-12-24",1.3906,1.3906,1.3885,1.3885,4107600.0],["1998-12-28",1.3906,1.3906,1.3505,1.3759,10125000.0],["1998-12-29",1.3759,1.4054,1.3759,1.3991,4395600.0],["1998-12-30",1.3991,1.4075,1.3885,1.397,4487400.0],["1998-12-31",1.397,1.4033,1.3843,1.4012,8595000.0],["1999-01-04",1.4117,1.4265,1.3991,1.4096,11232000.0],["1999-01-05",1.4138,1.416,1.397,1.4033,11595600.0],["1999-01-06",1.4117,1.4708,1.4096,1.4687,9693000.0],["1999-01-07",1.4624,1.4645,1.4413,1.456,8438400.0],["1999-01-08",1.456,1.5362,1.4539,1.5151,9705600.0],["1999-01-11",1.5151,1.5278,1.4898,1.494,7718400.0],["1999-01-12",1.4856,1.4961,1.4349,1.4371,6591600.0],["1999-01-13",1.4265,1.4413,1.4012,1.4075,10004400.0],["1999-01-14",1.4075,1.4096,1.3716,1.3906,8697600.0],["1999-01-15",1.397,1.4033,1.3611,1.3801,9363600.0],["1999-01-19",1.3843,1.3843,1.321,1.3358,11687400.0],["1999-01-20",1.3358,1.3358,1.2851,1.2999,19006200.0],["1999-01-21",1.283,1.3041,1.2387,1.302,33820200.0],["1999-01-22",1.3104,1.359,1.3104,1.3505,14891400.0],["1999-01-25",1.3505,1.359,1.3189,1.321,11118600.0],["1999-01-26",1.3294,1.3632,1.3231,1.3463,6242400.0],["1999-01-27",1.3463,1.3505,1.2767,1.2767,6181200.0],["1999-01-28",1.2788,1.2957,1.2155,1.2303,12720600.0],["1999-01-29",1.2661,1.359,1.2556,1.359,12355200.0],["1999-02-01",1.3548,1.3548,1.302,1.3189,6656400.0],["1999-02-02",1.3189,1.3991,1.3189,1.3569,16720200.0],["1999-02-03",1.3526,1.4054,1.34,1.3801,12430800.0],["1999-02-04",1.3843,1.4181,1.3822,1.4054,17658000.0],["1999-02-05",1.4075,1.4413,1.4054,1.4286,13676400.0],["1999-02-08",1.4286,1.4307,1.3695,1.3738,8915400.0],["1999-02-09",1.3759,1.3885,1.3484,1.3801,6548400.0],["1999-02-10",1.3843,1.3906,1.3759,1.3822,10042200.0],["1999-02-11",1.3822,1.4181,1.3822,1.4096,12191400.0],["1999-02-12",1.4096,1.4117,1.3674,1.3759,7608600.0],["1999-02-16",1.3674,1.3864,1.3611,1.3864,9936000.0],["1999-02-17",1.3843,1.4307,1.3716,1.3843,16084800.0],["1999-02-18",1.3843,1.3843,1.3379,1.3526,10983600.0],["1999-02-19",1.3526,1.3611,1.3442,1.3548,9919800.0],["1999-02-22",1.3927,1.4054,1.3716,1.378,6942600.0],["1999-02-23",1.3648,1.4052,1.3584,1.3627,8415000.0],["1999-02-24",1.3648,1.3733,1.3542,1.3584,7464600.0],["1999-02-25",1.3478,1.3478,1.3329,1.3435,9838800.0],["1999-02-26",1.3435,1.3542,1.3287,1.335,7806600.0],["1999-03-01",1.3223,1.3393,1.3053,1.3372,7808400.0],["1999-03-02",1.3287,1.3308,1.2734,1.3074,10299600.0],["1999-03-03",1.3159,1.318,1.267,1.3074,6926400.0],["1999-03-04",1.3265,1.3435,1.318,1.3393,6948000.0],["1999-03-05",1.335,1.3435,1.3265,1.3435,4752000.0],["1999-03-08",1.335,1.335,1.2819,1.2968,8134200.0],["1999-03-09",1.2968,1.3265,1.2819,1.2968,6004800.0],["1999-03-10",1.2798,1.2989,1.2776,1.2861,11143800.0],["1999-03-11",1.2883,1.318,1.2861,1.2925,7027200.0],["1999-03-12",1.2989,1.3053,1.2861,1.2904,4554000.0],["1999-03-15",1.2776,1.3414,1.2776,1.3393,12537000.0],["1999-03-16",1.3393,1.3457,1.3116,1.3372,7111800.0],["1999-03-17",1.3329,1.3393,1.2883,1.2883,8604000.0],["1999-03-18",1.2925,1.3244,1.284,1.3244,4647600.0],["1999-03-19",1.3244,1.3265,1.2904,1.3053,8692200.0],["1999-03-22",1.3074,1.3223,1.2755,1.2755,5504400.0],["1999-03-23",1.2734,1.2904,1.233,1.25,7518600.0],["1999-03-24",1.2585,1.2585,1.2245,1.2415,14270400.0],["1999-03-25",1.2415,1.2861,1.2415,1.267,7500600.0],["1999-03-26",1.2585,1.2861,1.25,1.2755,7954200.0],["1999-03-29",1.2946,1.3223,1.2946,1.3095,7734600.0],["1999-03-30",1.3095,1.3244,1.3031,1.318,8290800.0],["1999-03-31",1.3265,1.3393,1.2989,1.3244,11786400.0],["1999-04-01",1.3414,1.3414,1.2946,1.3287,9178200.0],["1999-04-05",1.3201,1.3414,1.3201,1.3329,7257600.0],["1999-04-06",1.3329,1.335,1.3074,1.3159,9907200.0],["1999-04-07",1.3095,1.3223,1.2946,1.318,4921200.0],["1999-04-08",1.3159,1.3223,1.2713,1.3201,5567400.0],["1999-04-09",1.3116,1.3159,1.2798,1.2819,3441600.0],["1999-04-12",1.2776,1.2904,1.2564,1.2861,6951600.0],["1999-04-13",1.2861,1.2883,1.2521,1.2627,5781600.0],["1999-04-14",1.2542,1.3584,1.2542,1.3435,19092600.0],["1999-04-15",1.3435,1.4605,1.3414,1.4477,23846400.0],["1999-04-16",1.4498,1.5136,1.4456,1.4817,14508000.0],["1999-04-19",1.4966,1.6114,1.4966,1.5497,16623000.0],["1999-04-20",1.554,1.5561,1.486,1.5221,16536600.0],["1999-04-21",1.5136,1.5306,1.4753,1.5008,7794000.0],["1999-04-22",1.4796,1.4838,1.4605,1.469,5225400.0],["1999-04-23",1.4605,1.486,1.4137,1.4201,8870400.0],["1999-04-26",1.4116,1.4966,1.4009,1.4732,9322200.0],["1999-04-27",1.4966,1.554,1.4945,1.5497,10459800.0],["1999-04-28",1.5497,1.673,1.5497,1.6582,13057200.0],["1999-04-29",1.6922,1.7177,1.673,1.6837,11995200.0],["1999-04-30",1.7092,1.7134,1.6645,1.6752,11264400.0],["1999-05-03",1.673,1.7581,1.6709,1.7581,10785600.0],["1999-05-04",1.7623,1.8346,1.7623,1.8176,17107200.0],["1999-05-05",1.8027,1.8059,1.7581,1.7878,17145000.0],["1999-05-06",1.7857,1.7857,1.7198,1.7474,13244400.0],["1999-05-07",1.7474,1.7559,1.6667,1.7007,22752000.0],["1999-05-10",1.6964,1.7198,1.6624,1.6794,9610200.0],["1999-05-11",1.7177,1.7219,1.6879,1.7049,12778200.0],["1999-05-12",1.7028,1.7177,1.6964,1.7007,6994800.0],["1999-05-13",1.6964,1.7071,1.6752,1.6837,4368600.0],["1999-05-14",1.6837,1.6858,1.6411,1.6582,6202800.0],["1999-05-17",1.6369,1.639,1.6071,1.6071,9072000.0],["1999-05-18",1.6156,1.639,1.5816,1.639,12859200.0],["1999-05-19",1.6475,1.6964,1.6411,1.6582,8431200.0],["1999-05-20",1.6922,1.7134,1.6815,1.6879,5610600.0],["1999-05-21",1.6918,1.7303,1.6789,1.696,9228600.0],["1999-05-24",1.7046,1.7196,1.6875,1.6982,8028000.0],["1999-05-25",1.6982,1.7196,1.6511,1.6511,7851600.0],["1999-05-26",1.6511,1.6511,1.5998,1.6319,19564200.0],["1999-05-27",1.6276,1.6362,1.557,1.5763,8827200.0],["1999-05-28",1.6084,1.6233,1.5741,1.6062,4489200.0],["1999-06-01",1.6041,1.6404,1.6019,1.6404,7221600.0],["1999-06-02",1.6404,1.6447,1.6041,1.6255,6456600.0],["1999-06-03",1.6212,1.634,1.5763,1.5998,7405200.0],["1999-06-04",1.6041,1.6511,1.6041,1.6511,2926800.0],["1999-06-07",1.6447,1.664,1.6212,1.6404,2701800.0],["1999-06-08",1.6554,1.6747,1.6233,1.6404,5283000.0],["1999-06-09",1.6383,1.6597,1.6126,1.619,2017800.0],["1999-06-10",1.619,1.6404,1.5998,1.6276,2719800.0],["1999-06-11",1.6148,1.6383,1.5143,1.5356,7727400.0],["1999-06-14",1.5741,1.6362,1.5656,1.6105,10854000.0],["1999-06-15",1.5977,1.6362,1.5977,1.6319,7185600.0],["1999-06-16",1.6233,1.6383,1.5485,1.5634,4536000.0],["1999-06-17",1.5549,1.5848,1.5421,1.557,5009400.0],["1999-06-18",1.5827,1.6084,1.5613,1.5656,9603000.0],["1999-06-21",1.557,1.5656,1.5399,1.5485,6138000.0],["1999-06-22",1.5421,1.5677,1.5356,1.5549,4476600.0],["1999-06-23",1.557,1.557,1.5335,1.5421,6071400.0],["1999-06-24",1.5442,1.5549,1.5249,1.5249,4118400.0],["1999-06-25",1.5292,1.5292,1.4993,1.5057,9086400.0],["1999-06-28",1.5314,1.5977,1.5249,1.5934,11482200.0],["1999-06-29",1.5613,1.5784,1.5442,1.557,11158200.0],["1999-06-30",1.5442,1.5613,1.5335,1.5527,12031200.0],["1999-07-01",1.5442,1.6383,1.5378,1.6169,8740800.0],["1999-07-02",1.6597,1.711,1.6297,1.6789,11610000.0],["1999-07-06",1.6704,1.6704,1.6233,1.6383,5695200.0],["1999-07-07",1.6383,1.6383,1.5934,1.6084,4118400.0],["1999-07-08",1.6084,1.6276,1.5848,1.6019,3961800.0],["1999-07-09",1.5934,1.6019,1.5656,1.5912,3565800.0],["1999-07-12",1.5998,1.6062,1.5763,1.5848,5452200.0],["1999-07-13",1.5763,1.6169,1.5741,1.6105,12893400.0],["1999-07-14",1.6084,1.6383,1.6084,1.6276,9183600.0],["1999-07-15",1.6276,1.6276,1.5891,1.5955,6802200.0],["1999-07-16",1.6255,1.6747,1.6148,1.6747,8803800.0],["1999-07-19",1.7452,1.7623,1.7238,1.7517,14959800.0],["1999-07-20",1.7602,1.7602,1.7132,1.726,7777800.0],["1999-07-21",1.726,1.7666,1.6682,1.7089,8821800.0],["1999-07-22",1.7452,1.7452,1.634,1.6811,13438800.0],["1999-07-23",1.6811,1.7153,1.6811,1.7046,12668400.0],["1999-07-26",1.711,1.7345,1.7089,1.7303,11282400.0],["1999-07-27",1.726,1.726,1.7025,1.711,8586000.0],["1999-07-28",1.7025,1.741,1.7003,1.7303,6213600.0],["1999-07-29",1.7217,1.7217,1.6854,1.7046,9349200.0],["1999-07-30",1.7046,1.7046,1.6554,1.6575,14509800.0],["1999-08-02",1.6918,1.6939,1.6768,1.6918,5662800.0],["1999-08-03",1.6768,1.7003,1.6704,1.6875,7108200.0],["1999-08-04",1.6789,1.6875,1.6618,1.6661,11719800.0],["1999-08-05",1.6682,1.6896,1.6575,1.6768,8971200.0],["1999-08-06",1.6682,1.6811,1.6533,1.6768,3677400.0],["1999-08-09",1.6768,1.6854,1.6383,1.6533,6123600.0],["1999-08-10",1.6533,1.6533,1.587,1.6233,13561200.0],["1999-08-11",1.6233,1.6319,1.6105,1.6319,3585600.0],["1999-08-12",1.6319,1.649,1.5912,1.5912,5207400.0],["1999-08-13",1.6084,1.6169,1.5399,1.5806,11649600.0],["1999-08-16",1.5806,1.6169,1.5763,1.6105,11790000.0],["1999-08-17",1.6084,1.6105,1.5848,1.6062,5180400.0],["1999-08-18",1.5977,1.5977,1.5677,1.5912,9496800.0],["1999-08-19",1.5741,1.5806,1.5506,1.5806,15174000.0],["1999-08-20",1.5806,1.5827,1.5592,1.5784,5338800.0],["1999-08-23",1.578,1.606,1.5694,1.606,6462000.0],["1999-08-24",1.5995,1.6167,1.5823,1.6038,4876200.0],["1999-08-25",1.6189,1.6275,1.5866,1.6017,4636800.0],["1999-08-26",1.5931,1.6167,1.578,1.5844,5167800.0],["1999-08-27",1.5715,1.5844,1.5672,1.5758,4991400.0],["1999-08-30",1.5758,1.578,1.5543,1.5543,7027200.0],["1999-08-31",1.5586,1.5651,1.5026,1.5048,12681000.0],["1999-09-01",1.5048,1.5565,1.5026,1.5349,8431200.0],["1999-09-02",1.4833,1.5349,1.4768,1.522,19789200.0],["1999-09-03",1.5306,1.5758,1.5156,1.5629,6051600.0],["1999-09-07",1.5629,1.5629,1.5199,1.5457,13894200.0],["1999-09-08",1.5457,1.5844,1.5371,1.5478,9930600.0],["1999-09-09",1.55,1.55,1.4833,1.4854,13969800.0],["1999-09-10",1.4962,1.5091,1.479,1.4983,9241200.0],["1999-09-13",1.4897,1.5112,1.4833,1.5048,2887200.0],["1999-09-14",1.4897,1.5112,1.4833,1.5091,6541200.0],["1999-09-15",1.5156,1.5392,1.5156,1.5242,10044000.0],["1999-09-16",1.5242,1.5263,1.4768,1.4833,5925600.0],["1999-09-17",1.4833,1.5177,1.4811,1.5048,7383600.0],["1999-09-20",1.5005,1.5112,1.4919,1.5005,6264000.0],["1999-09-21",1.4983,1.4983,1.479,1.4833,8164800.0],["1999-09-22",1.4833,1.5091,1.479,1.5091,5409000.0],["1999-09-23",1.5005,1.5112,1.479,1.479,10954800.0],["1999-09-24",1.4703,1.4725,1.4273,1.4488,5909400.0],["1999-09-27",1.4553,1.4553,1.4316,1.4424,7299000.0],["1999-09-28",1.4402,1.4639,1.4079,1.4617,8893800.0],["1999-09-29",1.4617,1.4725,1.451,1.4574,6206400.0],["1999-09-30",1.4617,1.5005,1.4553,1.4596,8717400.0],["1999-10-01",1.4467,1.4553,1.4036,1.4273,5061600.0],["1999-10-04",1.4273,1.451,1.4251,1.4381,8235000.0],["1999-10-05",1.4381,1.4488,1.4122,1.4294,10512000.0],["1999-10-06",1.4294,1.4337,1.4122,1.4208,6946200.0],["1999-10-07",1.4165,1.4208,1.3993,1.4101,6024600.0],["1999-10-08",1.4079,1.4531,1.4058,1.4445,10368000.0],["1999-10-11",1.4424,1.4445,1.4036,1.4144,4024800.0],["1999-10-12",1.4015,1.4015,1.3799,1.3821,4401000.0],["1999-10-13",1.3821,1.3821,1.3347,1.3433,8373600.0],["1999-10-14",1.3433,1.3433,1.3003,1.3218,10092600.0],["1999-10-15",1.3433,1.3433,1.2895,1.3003,3816000.0],["1999-10-18",1.3046,1.3046,1.268,1.2723,6663600.0],["1999-10-19",1.2723,1.2831,1.2142,1.2508,23661000.0],["1999-10-20",1.2508,1.2529,1.2357,1.2508,15012000.0],["1999-10-21",1.2357,1.2766,1.2314,1.2723,5900400.0],["1999-10-22",1.2809,1.2874,1.2572,1.2744,5256000.0],["1999-10-25",1.2744,1.311,1.2572,1.2981,16682400.0],["1999-10-26",1.2981,1.3003,1.2551,1.2637,7025400.0],["1999-10-27",1.2572,1.2895,1.2486,1.2809,10818000.0],["1999-10-28",1.2809,1.3627,1.2809,1.3433,22003200.0],["1999-10-29",1.3433,1.4251,1.3412,1.4079,16722000.0],["1999-11-01",1.3907,1.4036,1.3713,1.3907,11035800.0],["1999-11-02",1.3821,1.3864,1.3541,1.3606,7317000.0],["1999-11-03",1.3519,1.3519,1.3304,1.3433,11158200.0],["1999-11-04",1.3347,1.3562,1.3283,1.3455,10044000.0],["1999-11-05",1.3498,1.3562,1.3175,1.3433,5992200.0],["1999-11-08",1.3261,1.3584,1.3261,1.3519,7410600.0],["1999-11-09",1.3778,1.3971,1.3778,1.3971,10783800.0],["1999-11-10",1.3907,1.4036,1.3692,1.3842,9302400.0],["1999-11-11",1.3842,1.4101,1.3778,1.395,5722200.0],["1999-11-12",1.395,1.4122,1.3907,1.4079,3727800.0],["1999-11-15",1.395,1.4251,1.395,1.4165,4208400.0],["1999-11-16",1.4122,1.4316,1.3885,1.4144,3434400.0],["1999-11-17",1.3971,1.3993,1.3498,1.367,4806000.0],["1999-11-18",1.367,1.3756,1.3304,1.3606,4266000.0],["1999-11-19",1.3756,1.3756,1.3476,1.3519,7923600.0],["1999-11-22",1.345,1.3472,1.3342,1.3385,10436400.0],["1999-11-23",1.3363,1.3363,1.3125,1.3125,7630200.0],["1999-11-24",1.3168,1.3168,1.2734,1.3016,4123800.0],["1999-11-26",1.2799,1.2994,1.2777,1.2886,1773000.0],["1999-11-29",1.2799,1.2799,1.2452,1.2626,6543000.0],["1999-11-30",1.2712,1.3016,1.23,1.2344,11723400.0],["1999-12-01",1.2452,1.2582,1.2235,1.243,8020800.0],["1999-12-02",1.2452,1.2539,1.2192,1.2213,6681600.0],["1999-12-03",1.2127,1.2712,1.2127,1.2604,8785800.0],["1999-12-06",1.2322,1.243,1.2213,1.2344,5310000.0],["1999-12-07",1.2322,1.2387,1.2213,1.2235,5623200.0],["1999-12-08",1.2257,1.2344,1.2192,1.23,7648200.0],["1999-12-09",1.23,1.2409,1.2279,1.2322,8380800.0],["1999-12-10",1.2322,1.2387,1.2279,1.2365,6661800.0],["1999-12-13",1.23,1.2452,1.2235,1.2279,13314600.0],["1999-12-14",1.2257,1.2279,1.2083,1.2127,6438600.0],["1999-12-15",1.2213,1.2257,1.2148,1.217,12744000.0],["1999-12-16",1.217,1.23,1.2105,1.217,6375600.0],["1999-12-17",1.2148,1.2409,1.2105,1.2148,16457400.0],["1999-12-20",1.2279,1.2409,1.1845,1.1888,6447600.0],["1999-12-21",1.0109,1.0652,1.0001,1.0066,62670600.0],["1999-12-22",1.0066,1.0131,1.0022,1.0087,32610600.0],["1999-12-23",1.0239,1.0782,1.0153,1.0478,12385800.0],["1999-12-27",1.0478,1.1324,1.0478,1.0955,12832200.0],["1999-12-28",1.0912,1.1216,1.0912,1.115,9167400.0],["1999-12-29",1.0934,1.1107,1.0717,1.076,7669800.0],["1999-12-30",1.0782,1.0999,1.0717,1.0868,7570800.0],["1999-12-31",1.0868,1.0934,1.0608,1.089,6552000.0],["2000-01-03",1.089,1.1085,1.05,1.0738,9118800.0],["2000-01-04",1.0435,1.0673,1.0261,1.0413,7608600.0],["2000-01-05",1.0478,1.0717,1.0326,1.063,10197000.0],["2000-01-06",1.063,1.1606,1.0478,1.1107,15913800.0],["2000-01-07",1.1107,1.1129,1.0977,1.1107,10209600.0],["2000-01-10",1.1064,1.1129,1.102,1.1107,8555400.0],["2000-01-11",1.1107,1.1346,1.1107,1.1107,10036800.0],["2000-01-12",1.1107,1.1259,1.1085,1.115,9588600.0],["2000-01-13",1.1107,1.1476,1.1064,1.1302,9345600.0],["2000-01-14",1.115,1.1324,1.1107,1.1194,8445600.0],["2000-01-18",1.1107,1.1216,1.102,1.102,7462800.0],["2000-01-19",1.102,1.1107,1.089,1.102,33048000.0],["2000-01-20",1.0912,1.0977,1.0413,1.0521,15519600.0],["2000-01-21",1.0977,1.0977,1.0608,1.0652,9102600.0],["2000-01-24",1.0868,1.0868,1.0456,1.0608,8478000.0],["2000-01-25",1.0608,1.0868,1.0391,1.0435,16524000.0],["2000-01-26",1.063,1.0673,1.0283,1.0391,42577200.0],["2000-01-27",1.0391,1.063,1.0348,1.0543,14425200.0],["2000-01-28",1.0413,1.0413,0.9914,1.0109,15312600.0],["2000-01-31",1.0196,1.0304,1.0087,1.0153,9910800.0],["2000-02-01",1.0153,1.0174,1.0001,1.0044,4741200.0],["2000-02-02",1.0044,1.0044,0.9719,0.9805,7824600.0],["2000-02-03",0.9849,0.9914,0.9632,0.9675,7045200.0],["2000-02-04",0.9762,0.9849,0.9567,0.961,24026400.0],["2000-02-07",0.961,0.9675,0.9068,0.9068,11943000.0],["2000-02-08",0.8851,0.9025,0.8591,0.8591,33120000.0],["2000-02-09",0.8829,0.8959,0.8591,0.8677,27873000.0],["2000-02-10",0.8244,0.8395,0.794,0.7983,31834800.0],["2000-02-11",0.7983,0.8005,0.7332,0.7506,18855000.0],["2000-02-14",0.7463,0.7745,0.7289,0.7593,53078400.0],["2000-02-15",0.7723,0.7853,0.7593,0.7636,15705000.0],["2000-02-16",0.768,0.7831,0.7549,0.7614,20266200.0],["2000-02-17",0.7636,0.7896,0.7441,0.781,19756800.0],["2000-02-18",0.7766,0.7766,0.7484,0.7571,12787200.0],["2000-02-22",0.7484,0.7896,0.7484,0.7788,13186800.0],["2000-02-23",0.774,0.774,0.7476,0.752,15921000.0],["2000-02-24",0.7498,0.763,0.7124,0.763,22660200.0],["2000-02-25",0.7564,0.763,0.741,0.7476,20467800.0],["2000-02-28",0.7476,0.7806,0.741,0.7652,13921200.0],["2000-02-29",0.7652,0.7937,0.7652,0.7806,32063400.0],["2000-03-01",0.7806,0.8047,0.7674,0.7916,16624800.0],["2000-03-02",0.7916,0.7959,0.7652,0.774,12043800.0],["2000-03-03",0.7828,0.8245,0.7784,0.8047,11183400.0],["2000-03-06",0.7894,0.7894,0.774,0.785,8440200.0],["2000-03-07",0.7784,0.7784,0.7454,0.7476,10531800.0],["2000-03-08",0.752,0.8069,0.752,0.8003,37710000.0],["2000-03-09",0.7916,0.7916,0.7652,0.7784,6357600.0],["2000-03-10",0.774,0.7938,0.7718,0.7828,5409000.0],["2000-03-13",0.785,0.785,0.7586,0.7696,6282000.0],["2000-03-14",0.7608,0.7674,0.7542,0.7586,11034000.0],["2000-03-15",0.7586,0.8223,0.7564,0.8223,9300600.0],["2000-03-16",0.8179,0.8641,0.8113,0.8597,17083800.0],["2000-03-17",0.8795,0.8949,0.8641,0.8905,19215000.0],["2000-03-20",0.8971,0.9015,0.8663,0.8751,7894800.0],["2000-03-21",0.8839,0.8971,0.8619,0.8839,14176800.0],["2000-03-22",0.8839,0.8949,0.8685,0.8751,8951400.0],["2000-03-23",0.8751,0.8883,0.8575,0.8729,7214400.0],["2000-03-24",0.8729,0.8773,0.8487,0.8553,11275200.0],["2000-03-27",0.8619,0.8685,0.8443,0.8509,12286800.0],["2000-03-28",0.8355,0.8487,0.8113,0.8333,8391600.0],["2000-03-29",0.8311,0.8421,0.8267,0.8377,7678800.0],["2000-03-30",0.8333,0.8421,0.8179,0.8421,10227600.0],["2000-03-31",0.8179,0.8575,0.8135,0.8267,16104600.0],["2000-04-03",0.8355,0.8355,0.8025,0.8091,13186800.0],["2000-04-04",0.8091,0.8179,0.7937,0.8113,17073000.0],["2000-04-05",0.8091,0.8487,0.7959,0.8399,11413800.0],["2000-04-06",0.8399,0.8641,0.8267,0.8333,12189600.0],["2000-04-07",0.8223,0.8311,0.7916,0.7959,14578200.0],["2000-04-10",0.7959,0.8069,0.7806,0.785,14225400.0],["2000-04-11",0.7916,0.8091,0.7806,0.7894,26359200.0],["2000-04-12",0.774,0.7981,0.7542,0.7674,23418000.0],["2000-04-13",0.774,0.785,0.7344,0.7652,51444000.0],["2000-04-14",0.774,0.774,0.7344,0.7498,20471400.0],["2000-04-17",0.741,0.7564,0.7344,0.7344,13640400.0],["2000-04-18",0.7256,0.7498,0.7234,0.741,9136800.0],["2000-04-19",0.7454,0.774,0.7344,0.741,7515000.0],["2000-04-20",0.7366,0.7454,0.7234,0.7256,12013200.0],["2000-04-24",0.73,0.774,0.7256,0.7366,10904400.0],["2000-04-25",0.7322,0.7784,0.73,0.7652,14437800.0],["2000-04-26",0.7652,0.7828,0.7652,0.7696,10114200.0],["2000-04-27",0.7652,0.7652,0.73,0.7344,15829200.0],["2000-04-28",0.7322,0.7366,0.7168,0.7366,15512400.0],["2000-05-01",0.7278,0.7498,0.7256,0.7454,10017000.0],["2000-05-02",0.7388,0.7454,0.7256,0.741,14074200.0],["2000-05-03",0.7454,0.7454,0.7234,0.7234,19634400.0],["2000-05-04",0.7234,0.7234,0.6948,0.7014,11790000.0],["2000-05-05",0.7036,0.719,0.6948,0.708,15186600.0],["2000-05-08",0.7278,0.7432,0.7234,0.7344,14342400.0],["2000-05-09",0.7388,0.7762,0.7388,0.7674,18151200.0],["2000-05-10",0.7652,0.7872,0.7564,0.7608,27918000.0],["2000-05-11",0.7894,0.7894,0.7696,0.785,18658800.0],["2000-05-12",0.785,0.8179,0.785,0.8025,22312800.0],["2000-05-15",0.8179,0.8179,0.7937,0.7959,8458200.0],["2000-05-16",0.8003,0.8223,0.7959,0.8157,6028200.0],["2000-05-17",0.8091,0.8267,0.8091,0.8157,8271000.0],["2000-05-18",0.8223,0.8289,0.8135,0.8135,8636400.0],["2000-05-19",0.8201,0.8245,0.8113,0.8157,9414000.0],["2000-05-22",0.8289,0.8311,0.785,0.785,7754400.0],["2000-05-23",0.7979,0.8001,0.7867,0.7957,6229800.0],["2000-05-24",0.8113,0.8135,0.7934,0.8001,7021800.0],["2000-05-25",0.8023,0.8046,0.7711,0.7756,7263000.0],["2000-05-26",0.7734,0.789,0.7734,0.7778,8721000.0],["2000-05-30",0.7934,0.8001,0.7845,0.7867,15427800.0],["2000-05-31",0.7957,0.8001,0.7756,0.7756,9358200.0],["2000-06-01",0.7845,0.809,0.7801,0.8023,12733200.0],["2000-06-02",0.7934,0.8246,0.7912,0.8113,14664600.0],["2000-06-05",0.8023,0.8179,0.789,0.789,8280000.0],["2000-06-06",0.7845,0.7957,0.7801,0.7845,11752200.0],["2000-06-07",0.7778,0.7845,0.7622,0.7622,10450800.0],["2000-06-08",0.7622,0.7622,0.7176,0.7221,20019600.0],["2000-06-09",0.7243,0.7555,0.7221,0.7377,17881200.0],["2000-06-12",0.7422,0.7555,0.7422,0.7444,18311400.0],["2000-06-13",0.7488,0.7667,0.7444,0.7511,30371400.0],["2000-06-14",0.7511,0.76,0.7266,0.731,26271000.0],["2000-06-15",0.7489,0.7533,0.7355,0.7399,17944200.0],["2000-06-16",0.7399,0.7489,0.7355,0.7377,13836600.0],["2000-06-19",0.7399,0.7422,0.7176,0.7176,9036000.0],["2000-06-20",0.7176,0.7199,0.6998,0.7043,8584200.0],["2000-06-21",0.6998,0.7199,0.6954,0.6976,7581600.0],["2000-06-22",0.7065,0.7199,0.6954,0.7065,18365400.0],["2000-06-23",0.7065,0.7221,0.7065,0.7199,13834800.0],["2000-06-26",0.7199,0.731,0.7043,0.7087,11138400.0],["2000-06-27",0.7154,0.7332,0.7087,0.7332,9140400.0],["2000-06-28",0.7756,0.8269,0.7734,0.8207,67620600.0],["2000-06-29",0.8202,0.8202,0.7867,0.8023,22471200.0],["2000-06-30",0.8046,0.8068,0.7489,0.7555,21704400.0],["2000-07-03",0.7756,0.7957,0.7734,0.7957,9743400.0],["2000-07-05",0.8291,0.8737,0.8113,0.8603,23094000.0],["2000-07-06",0.8603,0.8803,0.8402,0.8514,14652000.0],["2000-07-07",0.8603,0.867,0.8469,0.8603,9079200.0],["2000-07-10",0.8647,0.8803,0.8625,0.867,7529400.0],["2000-07-11",0.8647,0.867,0.8425,0.8469,14680800.0],["2000-07-12",0.8558,0.8603,0.8402,0.8514,12868200.0],["2000-07-13",0.8558,0.8558,0.8224,0.8246,13557600.0],["2000-07-14",0.8514,0.8603,0.838,0.8514,16416000.0],["2000-07-17",0.8737,0.9049,0.8536,0.8636,20921400.0],["2000-07-18",0.8581,0.8714,0.8491,0.8514,16167600.0],["2000-07-19",0.8558,0.8826,0.8269,0.8335,11660400.0],["2000-07-20",0.838,0.8447,0.8202,0.8269,8071200.0],["2000-07-21",0.8224,0.8358,0.8068,0.8202,8647200.0],["2000-07-24",0.8269,0.8269,0.809,0.8224,9855000.0],["2000-07-25",0.8313,0.8313,0.7867,0.7979,10090800.0],["2000-07-26",0.7957,0.8581,0.7957,0.8558,20748600.0],["2000-07-27",0.8469,0.8848,0.8447,0.8759,19119600.0],["2000-07-28",0.8759,0.8781,0.867,0.8781,14781600.0],["2000-07-31",0.8848,0.916,0.8826,0.8848,15976800.0],["2000-08-01",0.8915,0.9115,0.8848,0.9093,11899800.0],["2000-08-02",0.9115,0.916,0.9004,0.9071,10549800.0],["2000-08-03",0.9115,0.9427,0.9093,0.9182,11300400.0],["2000-08-04",0.9539,0.9539,0.9361,0.9517,15069600.0],["2000-08-07",0.9517,0.965,0.945,0.9606,11136600.0],["2000-08-08",0.9606,0.9851,0.9427,0.9784,13678200.0],["2000-08-09",0.9628,0.9628,0.9294,0.9628,12416400.0],["2000-08-10",0.9673,0.9762,0.9383,0.945,12947400.0],["2000-08-11",0.9472,0.9472,0.9294,0.9383,7297200.0],["2000-08-14",0.9584,0.9628,0.9383,0.9584,6175800.0],["2000-08-15",0.9517,0.9539,0.9294,0.9316,6508800.0],["2000-08-16",0.9361,0.9405,0.9093,0.9227,6741000.0],["2000-08-17",0.9249,0.9249,0.9093,0.916,9694800.0],["2000-08-18",0.9115,0.9338,0.9093,0.9316,5796000.0],["2000-08-21",0.9271,0.9338,0.9138,0.9138,5621400.0],["2000-08-22",0.9182,0.9494,0.9071,0.9494,7632000.0],["2000-08-23",0.958,0.958,0.9219,0.9242,9547200.0],["2000-08-24",0.9174,0.9264,0.9107,0.9219,7234200.0],["2000-08-25",0.9219,0.9219,0.9062,0.9129,3702600.0],["2000-08-28",0.9039,0.9129,0.8904,0.9016,8265600.0],["2000-08-29",0.9016,0.9016,0.8769,0.8791,7435800.0],["2000-08-30",0.8769,0.8814,0.8723,0.8746,6724800.0],["2000-08-31",0.8746,0.8746,0.8571,0.8571,7293600.0],["2000-09-01",0.8611,0.8656,0.8475,0.8633,7713000.0],["2000-09-05",0.8521,0.8859,0.8498,0.8723,6006600.0],["2000-09-06",0.8723,0.9129,0.8701,0.8859,6057000.0],["2000-09-07",0.8994,0.8994,0.8566,0.8656,6208200.0],["2000-09-08",0.8611,0.8701,0.8498,0.8566,9171000.0],["2000-09-11",0.8521,0.8611,0.8521,0.8566,7547400.0],["2000-09-12",0.8611,0.8678,0.8521,0.8588,4609800.0],["2000-09-13",0.8543,0.8949,0.8543,0.8791,7713000.0],["2000-09-14",0.8746,0.8746,0.8498,0.8543,7983000.0],["2000-09-15",0.834,0.8543,0.8318,0.8453,24924600.0],["2000-09-18",0.8475,0.8611,0.843,0.8475,10297800.0],["2000-09-19",0.8498,0.8543,0.8228,0.825,23182200.0],["2000-09-20",0.8228,0.8228,0.8047,0.807,7761600.0],["2000-09-21",0.8092,0.8205,0.7844,0.7912,8082000.0],["2000-09-22",0.7867,0.8092,0.7799,0.7889,7198200.0],["2000-09-25",0.7889,0.8002,0.7709,0.7754,9838800.0],["2000-09-26",0.7754,0.7777,0.7596,0.7641,6107400.0],["2000-09-27",0.7619,0.7732,0.7574,0.7664,6829200.0],["2000-09-28",0.7596,0.7934,0.7596,0.7822,5927400.0],["2000-09-29",0.7777,0.8002,0.7754,0.7867,5635800.0],["2000-10-02",0.7867,0.7867,0.7416,0.7439,9392400.0],["2000-10-03",0.7551,0.7889,0.7461,0.7574,11471400.0],["2000-10-04",0.7664,0.8318,0.7619,0.8047,12528000.0],["2000-10-05",0.798,0.8137,0.7934,0.7934,5439600.0],["2000-10-06",0.7934,0.816,0.7934,0.807,8791200.0],["2000-10-09",0.807,0.8182,0.807,0.807,13737600.0],["2000-10-10",0.8002,0.825,0.8002,0.816,8886600.0],["2000-10-11",0.8182,0.8205,0.7754,0.7934,7372800.0],["2000-10-12",0.7889,0.7889,0.7574,0.7844,10371600.0],["2000-10-13",0.7799,0.7799,0.7574,0.7664,9016200.0],["2000-10-16",0.7664,0.7799,0.7619,0.7709,5790600.0],["2000-10-17",0.7664,0.7664,0.7506,0.7551,5007600.0],["2000-10-18",0.7529,0.7529,0.7236,0.7394,6984000.0],["2000-10-19",0.7394,0.7574,0.7326,0.7551,5931000.0],["2000-10-20",0.7551,0.7641,0.7551,0.7641,7666200.0],["2000-10-23",0.7596,0.7709,0.7484,0.7506,9565200.0],["2000-10-24",0.7506,0.8115,0.7461,0.8092,26271000.0],["2000-10-25",0.807,0.8092,0.7889,0.807,10866600.0],["2000-10-26",0.807,0.834,0.8047,0.825,13995000.0],["2000-10-27",0.825,0.8453,0.825,0.834,10362600.0],["2000-10-30",0.843,0.8836,0.843,0.8814,16173000.0],["2000-10-31",0.8836,0.9174,0.8814,0.9129,15447600.0],["2000-11-01",0.9129,0.9264,0.9129,0.9197,10780200.0],["2000-11-02",0.9197,0.949,0.9197,0.931,8650800.0],["2000-11-03",0.9377,0.958,0.9377,0.94,9007200.0],["2000-11-06",0.931,0.9546,0.931,0.9445,7286400.0],["2000-11-07",0.9422,0.9603,0.94,0.9445,10978200.0],["2000-11-08",0.9377,0.94,0.9264,0.9355,7300800.0],["2000-11-09",0.9355,0.94,0.9264,0.94,5333400.0],["2000-11-10",0.94,0.94,0.9219,0.9242,10198800.0],["2000-11-13",0.9174,0.931,0.9107,0.9287,7632000.0],["2000-11-14",0.9287,0.9648,0.9287,0.9603,12700800.0],["2000-11-15",0.9557,0.976,0.9557,0.9715,9091800.0],["2000-11-16",0.9625,0.9918,0.958,0.967,6813000.0],["2000-11-17",0.9512,0.9715,0.9467,0.9535,10364400.0],["2000-11-20",0.9557,0.9557,0.9242,0.9287,10697400.0],["2000-11-21",0.9146,0.9282,0.9123,0.9191,12835800.0],["2000-11-22",0.9282,0.9282,0.9032,0.9146,9613800.0],["2000-11-24",0.9146,0.9351,0.91,0.9305,5164200.0],["2000-11-27",0.9305,0.9419,0.9214,0.9396,8839800.0],["2000-11-28",0.9396,0.9488,0.9328,0.9488,8771400.0],["2000-11-29",0.9602,0.9807,0.9602,0.9693,11179800.0],["2000-11-30",0.9739,0.9875,0.9442,0.9465,17915400.0],["2000-12-01",0.9465,0.9488,0.926,0.9305,11338200.0],["2000-12-04",0.9237,0.9784,0.9168,0.9647,22311000.0],["2000-12-05",0.9647,1.0103,0.9625,0.9875,15730200.0],["2000-12-06",0.9898,0.9944,0.951,0.9533,9882000.0],["2000-12-07",0.9488,0.9556,0.9214,0.9396,11593800.0],["2000-12-08",0.9465,0.9465,0.9237,0.9419,9352800.0],["2000-12-11",0.9488,0.983,0.9465,0.9807,11237400.0],["2000-12-12",0.9716,0.9944,0.9716,0.9784,6379200.0],["2000-12-13",0.9784,0.9898,0.9374,0.9465,8686800.0],["2000-12-14",0.926,0.9328,0.9009,0.9032,11838600.0],["2000-12-15",0.8849,0.91,0.8781,0.8803,20554200.0],["2000-12-18",0.8849,0.9146,0.8849,0.894,19449000.0],["2000-12-19",0.9032,0.9396,0.894,0.9009,15674400.0],["2000-12-20",0.8918,0.8918,0.8461,0.8758,18709200.0],["2000-12-21",0.8781,0.9305,0.8758,0.9191,15323400.0],["2000-12-22",0.926,0.9488,0.9237,0.9419,12700800.0],["2000-12-26",0.9442,0.9488,0.9351,0.9465,6111000.0],["2000-12-27",0.9465,0.9807,0.9465,0.9761,8083800.0],["2000-12-28",0.9488,0.9647,0.9328,0.951,13282200.0],["2000-12-29",0.951,0.9625,0.9442,0.9465,11631600.0],["2001-01-02",0.9488,0.9716,0.9374,0.9374,7228800.0],["2001-01-03",0.9396,0.9761,0.9054,0.9761,21691800.0],["2001-01-04",0.9989,1.0674,0.9989,1.0149,26919000.0],["2001-01-05",1.0172,1.0286,0.9898,1.0217,17271000.0],["2001-01-08",1.0377,1.0765,1.0354,1.0628,21924000.0],["2001-01-09",1.0628,1.0674,1.0491,1.0674,21326400.0],["2001-01-10",1.0605,1.0628,1.024,1.0423,12200400.0],["2001-01-11",1.0537,1.0582,1.0332,1.04,11973600.0],["2001-01-12",1.0126,1.0126,0.9898,1.0035,17220600.0],["2001-01-16",1.0126,1.0514,1.0058,1.0446,9633600.0],["2001-01-17",1.0537,1.056,1.0286,1.0514,7234200.0],["2001-01-18",1.0674,1.0674,1.0217,1.0309,16297200.0],["2001-01-19",1.0377,1.0377,1.0035,1.0103,11318400.0],["2001-01-22",1.0103,1.0354,0.9944,1.0309,10024200.0],["2001-01-23",1.0332,1.0468,1.0126,1.024,9313200.0],["2001-01-24",1.0149,1.0217,0.9739,1.0195,12967200.0],["2001-01-25",1.0103,1.0309,0.9944,1.0217,10686600.0],["2001-01-26",1.0218,1.0218,0.9533,0.9739,11246400.0],["2001-01-29",0.9853,1.0214,0.9853,0.9944,18028800.0],["2001-01-30",0.9853,1.0542,0.9838,1.0429,15804000.0],["2001-01-31",1.0425,1.1144,1.0309,1.113,25999200.0],["2001-02-01",1.113,1.1495,1.113,1.1444,33679800.0],["2001-02-02",1.1312,1.1382,1.1097,1.113,16930800.0],["2001-02-05",1.1221,1.1309,1.1079,1.1166,8353800.0],["2001-02-06",1.113,1.1491,1.1126,1.125,9743400.0],["2001-02-07",1.133,1.1349,1.0856,1.0929,13638600.0],["2001-02-08",1.0947,1.1221,1.094,1.1195,12173400.0],["2001-02-09",1.113,1.14,1.1039,1.1243,9223200.0],["2001-02-12",1.1294,1.1597,1.1239,1.1575,16567200.0],["2001-02-13",1.1677,1.1925,1.1579,1.1772,16198200.0],["2001-02-14",1.1677,1.1695,1.1367,1.1403,11817000.0],["2001-02-15",1.1312,1.1586,1.1312,1.1491,8373600.0],["2001-02-16",1.1495,1.1663,1.144,1.1601,12092400.0],["2001-02-20",1.1732,1.2038,1.1695,1.1944,27217800.0],["2001-02-21",1.1933,1.2042,1.1772,1.1962,19805400.0],["2001-02-22",1.2024,1.2046,1.1693,1.2006,17524800.0],["2001-02-23",1.2153,1.2301,1.1932,1.2234,18502200.0],["2001-02-26",1.2234,1.2507,1.2153,1.2315,16662600.0],["2001-02-27",1.2209,1.2407,1.219,1.24,11863800.0],["2001-02-28",1.2429,1.2518,1.2245,1.2315,17649000.0],["2001-03-01",1.2153,1.2337,1.2013,1.2286,20291400.0],["2001-03-02",1.2153,1.219,1.2069,1.2153,22230000.0],["2001-03-05",1.219,1.2264,1.2083,1.2172,17474400.0],["2001-03-06",1.2282,1.2297,1.205,1.2113,23576400.0],["2001-03-07",1.2153,1.2503,1.2131,1.2164,18180000.0],["2001-03-08",1.2172,1.2382,1.2172,1.2308,11588400.0],["2001-03-09",1.2319,1.2463,1.219,1.2275,11012400.0],["2001-03-12",1.2275,1.2319,1.2161,1.2216,12436200.0],["2001-03-13",1.2216,1.2216,1.1343,1.1369,43169400.0],["2001-03-14",1.1141,1.1159,1.0625,1.0861,23664600.0],["2001-03-15",1.0827,1.1115,1.0588,1.1056,24019200.0],["2001-03-16",1.0964,1.103,1.0201,1.0308,30569400.0],["2001-03-19",1.0496,1.0956,1.043,1.0868,18306000.0],["2001-03-20",1.0754,1.0827,1.0514,1.0676,30112200.0],["2001-03-21",1.068,1.103,1.0544,1.0802,14864400.0],["2001-03-22",1.068,1.082,1.0496,1.064,19013400.0],["2001-03-23",1.0606,1.085,1.0367,1.0772,13573800.0],["2001-03-26",1.0776,1.1015,1.0724,1.1015,10576800.0],["2001-03-27",1.1527,1.2116,1.1527,1.1999,36646200.0],["2001-03-28",1.1877,1.2282,1.1814,1.2253,34293600.0],["2001-03-29",1.2264,1.2374,1.212,1.226,18448200.0],["2001-03-30",1.2264,1.2562,1.2135,1.2411,23949000.0],["2001-04-02",1.2522,1.2853,1.2474,1.2477,24030000.0],["2001-04-03",1.2522,1.2522,1.2197,1.2245,19751400.0],["2001-04-04",1.219,1.2378,1.1977,1.2179,14272200.0],["2001-04-05",1.2264,1.2341,1.2161,1.2337,7173000.0],["2001-04-06",1.2245,1.233,1.2032,1.2164,12130200.0],["2001-04-09",1.2209,1.2595,1.2021,1.2098,16371000.0],["2001-04-10",1.1921,1.2798,1.1803,1.2739,19330200.0],["2001-04-11",1.2706,1.2717,1.254,1.2588,16043400.0],["2001-04-12",1.2614,1.2724,1.2566,1.2577,13015800.0],["2001-04-16",1.2632,1.2868,1.2393,1.2522,9633600.0],["2001-04-17",1.2485,1.2746,1.2418,1.272,7401600.0],["2001-04-18",1.2871,1.359,1.2632,1.3461,19868400.0],["2001-04-19",1.3405,1.3571,1.3148,1.3177,18696600.0],["2001-04-20",1.289,1.3063,1.2798,1.2989,23202000.0],["2001-04-23",1.2706,1.2706,1.1877,1.2212,30942000.0],["2001-04-24",1.2153,1.2485,1.2109,1.2293,15744600.0],["2001-04-25",1.2201,1.2614,1.2201,1.2382,14203800.0],["2001-04-26",1.2378,1.3162,1.2378,1.3111,17560800.0],["2001-04-27",1.3232,1.3236,1.3107,1.3192,9106200.0],["2001-04-30",1.335,1.335,1.289,1.2916,11314800.0],["2001-05-01",1.2824,1.2827,1.2558,1.2573,14702400.0],["2001-05-02",1.2503,1.2761,1.2452,1.2643,6526800.0],["2001-05-03",1.2706,1.2706,1.2374,1.2698,9408600.0],["2001-05-04",1.2429,1.2824,1.2245,1.2801,11343600.0],["2001-05-07",1.2853,1.2982,1.2614,1.2879,7830000.0],["2001-05-08",1.2879,1.3162,1.2871,1.3052,11165400.0],["2001-05-09",1.2982,1.3258,1.2949,1.3188,8503200.0],["2001-05-10",1.335,1.4035,1.3258,1.4017,25002000.0],["2001-05-11",1.4013,1.4219,1.3748,1.3976,21443400.0],["2001-05-14",1.3995,1.405,1.3825,1.391,8877600.0],["2001-05-15",1.3958,1.4039,1.3847,1.3914,7873200.0],["2001-05-16",1.3995,1.4566,1.3884,1.4547,16596000.0],["2001-05-17",1.4418,1.4746,1.4418,1.4717,18547200.0],["2001-05-18",1.4805,1.4805,1.4639,1.4713,22321800.0],["2001-05-21",1.4639,1.4676,1.4451,1.4584,12198600.0],["2001-05-22",1.4492,1.451,1.4013,1.4098,15323400.0],["2001-05-23",1.4098,1.4139,1.3697,1.3897,20233800.0],["2001-05-24",1.3586,1.379,1.3586,1.3771,16765200.0],["2001-05-25",1.3864,1.3897,1.3389,1.3649,8832600.0],["2001-05-29",1.3586,1.3634,1.3474,1.3578,8170200.0],["2001-05-30",1.3586,1.3649,1.327,1.3359,9892800.0],["2001-05-31",1.3363,1.3845,1.3341,1.3808,23706000.0],["2001-06-01",1.3808,1.3957,1.3693,1.3767,25714800.0],["2001-06-04",1.3734,1.386,1.3712,1.3771,16711200.0],["2001-06-05",1.3808,1.4068,1.379,1.3931,22555800.0],["2001-06-06",1.3934,1.4001,1.3808,1.3827,10958400.0],["2001-06-07",1.4087,1.428,1.4031,1.4142,44681400.0],["2001-06-08",1.4142,1.4142,1.3916,1.3994,7783200.0],["2001-06-11",1.3883,1.3912,1.3697,1.3704,12963600.0],["2001-06-12",1.3623,1.3641,1.3381,1.3515,8823600.0],["2001-06-13",1.3363,1.3493,1.3281,1.3355,28465200.0],["2001-06-14",1.3326,1.3326,1.2635,1.2654,19585800.0],["2001-06-15",1.1971,1.2602,1.1971,1.2416,29736000.0],["2001-06-18",1.2398,1.2565,1.2361,1.2491,14745600.0],["2001-06-19",1.2825,1.2825,1.2268,1.2416,17658000.0],["2001-06-20",1.2249,1.2483,1.2212,1.2268,17119800.0],["2001-06-21",1.2272,1.262,1.2142,1.2472,15487200.0],["2001-06-22",1.2472,1.2472,1.2286,1.239,10908000.0],["2001-06-25",1.2286,1.2528,1.2197,1.2268,7794000.0],["2001-06-26",1.1971,1.2246,1.173,1.2119,28040400.0],["2001-06-27",1.2279,1.2684,1.2212,1.2665,22944600.0],["2001-06-28",1.2665,1.3058,1.2665,1.294,17955000.0],["2001-06-29",1.2806,1.3493,1.2758,1.3452,18824400.0],["2001-07-02",1.34,1.34,1.3029,1.3118,12387600.0],["2001-07-03",1.2955,1.3096,1.2899,1.2966,5392800.0],["2001-07-05",1.2966,1.3148,1.2966,1.3036,8841600.0],["2001-07-06",1.3129,1.3129,1.2658,1.2713,13534200.0],["2001-07-09",1.2769,1.2914,1.2658,1.2895,12502800.0],["2001-07-10",1.2895,1.3292,1.2843,1.3251,17481600.0],["2001-07-11",1.3251,1.4179,1.3237,1.3883,60633000.0],["2001-07-12",1.392,1.3972,1.3734,1.3849,34299000.0],["2001-07-13",1.392,1.4302,1.3771,1.4183,24696000.0],["2001-07-16",1.4291,1.4625,1.4161,1.4462,23751000.0],["2001-07-17",1.4662,1.4662,1.4439,1.4584,39157200.0],["2001-07-18",1.4532,1.461,1.4291,1.4551,19623600.0],["2001-07-19",1.4588,1.4614,1.4105,1.4328,16092000.0],["2001-07-20",1.4257,1.4309,1.3678,1.3741,28242000.0],["2001-07-23",1.3938,1.4009,1.3749,1.3901,16322400.0],["2001-07-24",1.3827,1.3827,1.2981,1.3084,26942400.0],["2001-07-25",1.3084,1.3715,1.2992,1.3715,31037400.0],["2001-07-26",1.3697,1.4799,1.3623,1.4766,43075800.0],["2001-07-27",1.4755,1.4807,1.4569,1.4766,45876600.0],["2001-07-30",1.4848,1.5115,1.474,1.4799,22082400.0],["2001-07-31",1.4755,1.4785,1.4476,1.4521,21850200.0],["2001-08-01",1.4569,1.4703,1.4476,1.4662,13485600.0],["2001-08-02",1.4662,1.4985,1.4476,1.4959,19872000.0],["2001-08-03",1.5067,1.533,1.4922,1.5074,23652000.0],["2001-08-06",1.5219,1.5241,1.4792,1.4848,28440000.0],["2001-08-07",1.4855,1.4855,1.4699,1.4844,10427400.0],["2001-08-08",1.4773,1.4773,1.4536,1.4617,20073600.0],["2001-08-09",1.4543,1.4629,1.4421,1.451,15440400.0],["2001-08-10",1.4514,1.4844,1.4361,1.4625,19513800.0],["2001-08-13",1.4105,1.4358,1.3972,1.4127,33741000.0],["2001-08-14",1.422,1.4324,1.4109,1.4113,22089600.0],["2001-08-15",1.392,1.4172,1.3879,1.396,20541600.0],["2001-08-16",1.3775,1.4079,1.3775,1.399,21164400.0],["2001-08-17",1.392,1.392,1.3571,1.3623,17699400.0],["2001-08-20",1.3626,1.3678,1.3251,1.3419,14774400.0],["2001-08-21",1.3419,1.3419,1.3058,1.3062,16551000.0],["2001-08-22",1.3215,1.3568,1.317,1.3487,14103000.0],["2001-08-23",1.342,1.349,1.3252,1.3334,7651800.0],["2001-08-24",1.3289,1.3513,1.3178,1.3397,8350200.0],["2001-08-27",1.3494,1.3494,1.2928,1.3025,15197400.0],["2001-08-28",1.3036,1.3364,1.2861,1.3122,15796800.0],["2001-08-29",1.3289,1.3304,1.2824,1.2958,10294200.0],["2001-08-30",1.2973,1.3122,1.2563,1.2798,14227200.0],["2001-08-31",1.2891,1.3159,1.2768,1.3155,16952400.0],["2001-09-04",1.3085,1.3743,1.3085,1.3594,29514600.0],["2001-09-05",1.3632,1.3632,1.3371,1.3513,21538800.0],["2001-09-06",1.3531,1.3542,1.3401,1.3416,15854400.0],["2001-09-07",1.3457,1.3457,1.2694,1.2928,18225000.0],["2001-09-10",1.2712,1.2917,1.2601,1.2712,10598400.0],["2001-09-17",1.2656,1.2656,1.1782,1.1979,21036600.0],["2001-09-18",1.2061,1.2061,1.1547,1.1547,14364000.0],["2001-09-19",1.1577,1.1633,1.0382,1.0922,21529800.0],["2001-09-20",1.0572,1.0832,0.9772,0.9961,32358600.0],["2001-09-21",0.953,1.0985,0.947,1.0479,46796400.0],["2001-09-24",1.0609,1.154,1.0609,1.1279,22491000.0],["2001-09-25",1.113,1.1272,1.0375,1.0739,39254400.0],["2001-09-26",1.0832,1.0925,1.0684,1.0758,20777400.0],["2001-09-27",1.0739,1.0981,1.0628,1.0888,15895800.0],["2001-09-28",1.0907,1.1763,1.0907,1.1726,12763800.0],["2001-10-01",1.1689,1.1692,1.0933,1.1112,18032400.0],["2001-10-02",1.113,1.154,1.1126,1.1309,16822800.0],["2001-10-03",1.1365,1.2024,1.1335,1.1957,19143000.0],["2001-10-04",1.1949,1.2061,1.173,1.177,15904800.0],["2001-10-05",1.1864,1.2024,1.1558,1.1897,14815800.0],["2001-10-08",1.1875,1.2061,1.1692,1.1916,8703000.0],["2001-10-09",1.1916,1.1916,1.1607,1.18,12904200.0],["2001-10-10",1.18,1.2686,1.1763,1.2656,16963200.0],["2001-10-11",1.2563,1.3103,1.2526,1.2924,11579400.0],["2001-10-12",1.2768,1.2891,1.2247,1.2593,16182000.0],["2001-10-15",1.247,1.2805,1.247,1.2798,9111600.0],["2001-10-16",1.2705,1.2843,1.2508,1.2843,10004400.0],["2001-10-17",1.2787,1.2854,1.2329,1.2351,14207400.0],["2001-10-18",1.2314,1.2452,1.2262,1.2407,17346600.0],["2001-10-19",1.2411,1.2411,1.1957,1.2079,12569400.0],["2001-10-22",1.2135,1.2314,1.2079,1.2187,12283200.0],["2001-10-23",1.2433,1.3289,1.2236,1.3099,27784800.0],["2001-10-24",1.3099,1.3393,1.2173,1.2496,115302600.0],["2001-10-25",1.2414,1.247,1.2195,1.2411,54898200.0],["2001-10-26",1.2336,1.2831,1.2333,1.2697,30643200.0],["2001-10-29",1.2697,1.2697,1.2173,1.2325,16932600.0],["2001-10-30",1.2132,1.2601,1.2117,1.2508,19852200.0],["2001-10-31",1.2537,1.2697,1.2396,1.2545,24582600.0],["2001-11-01",1.2407,1.2545,1.2247,1.237,39607200.0],["2001-11-02",1.2444,1.2917,1.2247,1.279,22024800.0],["2001-11-05",1.2865,1.3014,1.2601,1.2831,15062400.0],["2001-11-06",1.2768,1.3029,1.2653,1.3003,13300200.0],["2001-11-07",1.288,1.3159,1.2861,1.3129,12564000.0],["2001-11-08",1.3129,1.3308,1.3025,1.3222,16534800.0],["2001-11-09",1.3252,1.3293,1.2924,1.3226,10614600.0],["2001-11-12",1.3215,1.3434,1.2898,1.3226,21938400.0],["2001-11-13",1.3308,1.3397,1.3237,1.3315,17350200.0],["2001-11-14",1.3401,1.3475,1.3252,1.3375,15489000.0],["2001-11-15",1.3401,1.3866,1.336,1.3866,27489600.0],["2001-11-16",1.3866,1.4034,1.3736,1.4008,11487600.0],["2001-11-19",1.4008,1.4131,1.3863,1.4026,14733000.0],["2001-11-20",1.4026,1.4258,1.3978,1.4045,22017600.0],["2001-11-21",1.3996,1.4079,1.3698,1.3769,11385000.0],["2001-11-23",1.3866,1.4127,1.3866,1.4075,3562200.0],["2001-11-26",1.3996,1.4131,1.3773,1.4075,13611600.0],["2001-11-27",1.3899,1.4164,1.3698,1.4015,18221400.0],["2001-11-28",1.4034,1.4153,1.3922,1.3982,15553800.0],["2001-11-29",1.3922,1.4086,1.3675,1.3825,13847400.0],["2001-11-30",1.3791,1.409,1.3739,1.3959,17866800.0],["2001-12-03",1.3866,1.3978,1.3578,1.3679,13635000.0],["2001-12-04",1.3586,1.3672,1.3287,1.3418,18581400.0],["2001-12-05",1.3586,1.3802,1.3504,1.372,18741600.0],["2001-12-06",1.3847,1.3892,1.3608,1.3828,15064200.0],["2001-12-07",1.3773,1.4056,1.3713,1.3855,9482400.0],["2001-12-10",1.3761,1.3896,1.3519,1.3605,4791600.0],["2001-12-11",1.353,1.3649,1.341,1.3437,12861000.0],["2001-12-12",1.3399,1.3399,1.2783,1.3004,38786400.0],["2001-12-13",1.2839,1.3045,1.269,1.2727,30506400.0],["2001-12-14",1.2727,1.2742,1.2485,1.2615,30115800.0],["2001-12-17",1.2709,1.2955,1.2578,1.2914,16072200.0],["2001-12-18",1.2821,1.3131,1.2802,1.3015,15003000.0],["2001-12-19",1.3015,1.3015,1.2705,1.2813,14362200.0],["2001-12-20",1.2727,1.2858,1.269,1.2757,8566200.0],["2001-12-21",1.2757,1.2858,1.2653,1.2768,14288400.0],["2001-12-24",1.2772,1.3179,1.2765,1.3033,7354800.0],["2001-12-26",1.2951,1.3157,1.2877,1.2959,9131400.0],["2001-12-27",1.2989,1.3123,1.2866,1.3086,6589800.0],["2001-12-28",1.3026,1.3142,1.2936,1.3108,7585200.0],["2001-12-31",1.3015,1.3213,1.3004,1.3082,12735000.0],["2002-01-02",1.3261,1.3437,1.3157,1.3265,22885200.0],["2002-01-03",1.319,1.3978,1.319,1.3978,38973600.0],["2002-01-04",1.3996,1.4586,1.3996,1.437,42035400.0],["2002-01-07",1.4295,1.4597,1.4258,1.4459,28558800.0],["2002-01-08",1.4295,1.4392,1.3903,1.4112,18131400.0],["2002-01-09",1.4108,1.4112,1.3825,1.3888,20705400.0],["2002-01-10",1.381,1.3978,1.359,1.3806,15973200.0],["2002-01-11",1.3679,1.3698,1.3306,1.353,21474000.0],["2002-01-14",1.3511,1.3519,1.3194,1.3216,12180600.0],["2002-01-15",1.3269,1.3466,1.3119,1.3157,21394800.0],["2002-01-16",1.3194,1.3287,1.2992,1.3097,13122000.0],["2002-01-17",1.3093,1.3683,1.3063,1.3679,19890000.0],["2002-01-18",1.3679,1.3735,1.3444,1.3657,17782200.0],["2002-01-22",1.3791,1.4034,1.3735,1.3982,21524400.0],["2002-01-23",1.4108,1.4657,1.4108,1.4657,26937000.0],["2002-01-24",1.4631,1.5116,1.4426,1.4426,41587200.0],["2002-01-25",1.4291,1.4735,1.4243,1.4627,32457600.0],["2002-01-28",1.4627,1.4885,1.4571,1.4791,13721400.0],["2002-01-29",1.4791,1.4963,1.4276,1.4388,20766600.0],["2002-01-30",1.4351,1.4594,1.4224,1.4586,13635000.0],["2002-01-31",1.4556,1.493,1.4422,1.493,17343000.0],["2002-02-01",1.4754,1.4918,1.4571,1.4814,13347000.0],["2002-02-04",1.4799,1.481,1.4519,1.4623,12825000.0],["2002-02-05",1.4612,1.465,1.4373,1.4497,9466200.0],["2002-02-06",1.4497,1.4519,1.3967,1.4146,16470000.0],["2002-02-07",1.4127,1.4157,1.3922,1.3933,10816200.0],["2002-02-08",1.3933,1.4071,1.3821,1.4019,15697800.0],["2002-02-11",1.4034,1.4497,1.4034,1.4497,13122000.0],["2002-02-12",1.4482,1.4538,1.4239,1.4381,11140200.0],["2002-02-13",1.4314,1.4381,1.409,1.4123,11444400.0],["2002-02-14",1.4034,1.4052,1.3754,1.378,16844400.0],["2002-02-15",1.3631,1.3806,1.3586,1.3702,20070000.0],["2002-02-19",1.3705,1.3791,1.3493,1.3575,10198800.0],["2002-02-20",1.3575,1.3575,1.325,1.3474,20539800.0],["2002-02-21",1.3436,1.3829,1.3436,1.3687,31348800.0],["2002-02-22",1.3594,1.3661,1.3362,1.35,22653000.0],["2002-02-25",1.3519,1.4073,1.3481,1.3972,46044000.0],["2002-02-26",1.4017,1.4185,1.3702,1.3975,19657800.0],["2002-02-27",1.4035,1.4316,1.3889,1.4297,25464600.0],["2002-02-28",1.4279,1.4634,1.4125,1.4125,22483800.0],["2002-03-01",1.4118,1.4541,1.4073,1.4514,30877200.0],["2002-03-04",1.4634,1.5173,1.4578,1.5143,32335200.0],["2002-03-05",1.5102,1.5117,1.4541,1.4705,28022400.0],["2002-03-06",1.4851,1.5124,1.4728,1.5083,22305600.0],["2002-03-07",1.5083,1.5495,1.4952,1.5383,23308200.0],["2002-03-08",1.5476,1.5476,1.4361,1.4466,60411600.0],["2002-03-11",1.4492,1.4776,1.4353,1.4615,23772600.0],["2002-03-12",1.4578,1.4672,1.426,1.4372,24525000.0],["2002-03-13",1.4222,1.4597,1.4222,1.4406,15618600.0],["2002-03-14",1.441,1.4522,1.4125,1.4237,15856200.0],["2002-03-15",1.4312,1.4425,1.4208,1.4372,16250400.0],["2002-03-18",1.4316,1.4316,1.3755,1.4166,29179800.0],["2002-03-19",1.4166,1.4533,1.4136,1.4391,23765400.0],["2002-03-20",1.4391,1.4571,1.4174,1.444,15607800.0],["2002-03-21",1.4443,1.4462,1.3878,1.4065,22374000.0],["2002-03-22",1.4065,1.4163,1.3788,1.4099,16358400.0],["2002-03-25",1.4189,1.4189,1.3788,1.3807,10800000.0],["2002-03-26",1.3773,1.4219,1.3751,1.402,19688400.0],["2002-03-27",1.3998,1.4473,1.3998,1.4335,17429400.0],["2002-03-28",1.4335,1.4402,1.4185,1.4264,12157200.0],["2002-04-01",1.417,1.417,1.3792,1.4039,13458600.0],["2002-04-02",1.3927,1.4185,1.3848,1.3867,19101600.0],["2002-04-03",1.3773,1.3788,1.3474,1.3564,22885200.0],["2002-04-04",1.3564,1.3811,1.3564,1.3811,20323800.0],["2002-04-05",1.3811,1.3871,1.3624,1.3676,14509800.0],["2002-04-08",1.3586,1.3736,1.3511,1.3698,14187600.0],["2002-04-09",1.3886,1.3904,1.3627,1.3665,15645600.0],["2002-04-10",1.3665,1.4133,1.3665,1.4073,15053400.0],["2002-04-11",1.4095,1.4095,1.365,1.3695,16410600.0],["2002-04-12",1.3755,1.4095,1.3736,1.4028,25984800.0],["2002-04-15",1.3934,1.3938,1.3575,1.3627,21558600.0],["2002-04-16",1.3721,1.4062,1.3695,1.4039,8960400.0],["2002-04-17",1.4035,1.4054,1.3867,1.3953,7952400.0],["2002-04-18",1.3829,1.399,1.3661,1.3698,9450000.0],["2002-04-19",1.3773,1.3826,1.3661,1.374,13195800.0],["2002-04-22",1.3567,1.3567,1.2744,1.3103,78440400.0],["2002-04-23",1.3137,1.3291,1.3055,1.3096,55845000.0],["2002-04-24",1.3189,1.3313,1.31,1.3103,42474600.0],["2002-04-25",1.3107,1.3579,1.3107,1.3567,30378600.0],["2002-04-26",1.3755,1.3856,1.3627,1.3713,34140600.0],["2002-04-29",1.368,1.3732,1.3305,1.3309,21022200.0],["2002-04-30",1.3309,1.3597,1.3309,1.3538,27723600.0],["2002-05-01",1.3538,1.3934,1.3178,1.3777,27694800.0],["2002-05-02",1.3777,1.3964,1.368,1.3762,12286800.0],["2002-05-03",1.368,1.3904,1.368,1.3792,21414600.0],["2002-05-06",1.3811,1.3811,1.3403,1.3463,23257800.0],["2002-05-07",1.3466,1.3717,1.3365,1.347,14769000.0],["2002-05-08",1.3564,1.3833,1.3556,1.3829,16171200.0],["2002-05-09",1.3762,1.3811,1.3399,1.3474,16959600.0],["2002-05-10",1.3455,1.3455,1.3257,1.3328,13435200.0],["2002-05-13",1.3328,1.3474,1.3126,1.3294,19004400.0],["2002-05-14",1.3388,1.3553,1.3227,1.353,17692200.0],["2002-05-15",1.3549,1.3609,1.3287,1.3455,24193800.0],["2002-05-16",1.353,1.353,1.31,1.3358,15118200.0],["2002-05-17",1.3317,1.3545,1.3317,1.3429,25905600.0],["2002-05-20",1.3429,1.3429,1.3118,1.3234,10837800.0],["2002-05-21",1.2931,1.3017,1.2662,1.2733,40820400.0],["2002-05-22",1.2695,1.2853,1.2695,1.2804,28204200.0],["2002-05-23",1.2898,1.3063,1.283,1.3029,25360200.0],["2002-05-24",1.2988,1.3063,1.2909,1.2951,15022800.0],["2002-05-28",1.2969,1.2969,1.2733,1.2804,15532200.0],["2002-05-29",1.2733,1.2894,1.2733,1.2815,16695000.0],["2002-05-30",1.2815,1.2876,1.2695,1.2763,21214800.0],["2002-05-31",1.2951,1.3138,1.28,1.2913,37256400.0],["2002-06-03",1.2951,1.2969,1.2688,1.2688,19652400.0],["2002-06-04",1.2692,1.28,1.2628,1.265,21934800.0],["2002-06-05",1.2718,1.2842,1.2564,1.2763,24926400.0],["2002-06-06",1.2763,1.2853,1.2707,1.277,14711400.0],["2002-06-07",1.2594,1.3089,1.2575,1.2954,22581000.0],["2002-06-10",1.3037,1.3232,1.2951,1.3131,11910600.0],["2002-06-11",1.3161,1.3315,1.2951,1.2981,16707600.0],["2002-06-12",1.2913,1.2939,1.2635,1.2744,23545800.0],["2002-06-13",1.2763,1.2951,1.2662,1.2725,20280600.0],["2002-06-14",1.2613,1.277,1.2357,1.2624,19728000.0],["2002-06-17",1.2725,1.3022,1.2662,1.2984,13176000.0],["2002-06-18",1.2951,1.3108,1.28,1.2947,11093400.0],["2002-06-19",1.2947,1.3138,1.2838,1.2906,16342200.0],["2002-06-20",1.2845,1.3011,1.2808,1.2984,18644400.0],["2002-06-21",1.2984,1.3097,1.2785,1.2804,22730400.0],["2002-06-24",1.2838,1.3135,1.2684,1.2977,20140200.0],["2002-06-25",1.3026,1.3044,1.2275,1.2459,20892600.0],["2002-06-26",1.22,1.2744,1.2166,1.2688,20817000.0],["2002-06-27",1.2782,1.3157,1.2782,1.3157,26620200.0],["2002-06-28",1.3097,1.3435,1.3029,1.3157,21184200.0],["2002-07-01",1.3243,1.3664,1.3168,1.3506,27423000.0],["2002-07-02",1.3514,1.3701,1.3333,1.3375,35010000.0],["2002-07-03",1.3367,1.345,1.2947,1.3183,22849200.0],["2002-07-05",1.3213,1.3585,1.3202,1.3566,12495600.0],["2002-07-08",1.3589,1.3679,1.3176,1.3255,24465600.0],["2002-07-09",1.3348,1.3401,1.2921,1.2921,16875000.0],["2002-07-10",1.2969,1.3119,1.2778,1.2838,13966200.0],["2002-07-11",1.277,1.2951,1.2526,1.2725,25911000.0],["2002-07-12",1.2838,1.2876,1.2365,1.2515,26274600.0],["2002-07-15",1.2489,1.2504,1.1464,1.1956,49343400.0],["2002-07-16",1.1881,1.235,1.1686,1.2181,35992800.0],["2002-07-17",1.2406,1.247,1.2132,1.2429,42534000.0],["2002-07-18",1.2553,1.2669,1.2331,1.2403,26717400.0],["2002-07-19",1.2207,1.2489,1.2128,1.2335,29480400.0],["2002-07-22",1.2335,1.2444,1.1716,1.2012,34707600.0],["2002-07-23",1.2012,1.2234,1.1629,1.1903,40129200.0],["2002-07-24",1.1637,1.2192,1.1524,1.2147,35051400.0],["2002-07-25",1.2166,1.2647,1.1918,1.2628,36178200.0],["2002-07-26",1.2628,1.2688,1.2267,1.2583,20511000.0],["2002-07-29",1.2669,1.3135,1.2628,1.3097,22698000.0],["2002-07-30",1.3097,1.3371,1.2744,1.3123,26820000.0],["2002-07-31",1.3101,1.3123,1.2714,1.2977,17046000.0],["2002-08-01",1.2988,1.3056,1.2707,1.2943,17668800.0],["2002-08-02",1.2969,1.3048,1.223,1.2429,24624000.0],["2002-08-05",1.2406,1.2504,1.1888,1.1971,19308600.0],["2002-08-06",1.2196,1.2725,1.2185,1.2598,24633000.0],["2002-08-07",1.2692,1.2876,1.2354,1.2853,28008000.0],["2002-08-08",1.2876,1.3514,1.2785,1.3439,27599400.0],["2002-08-09",1.3439,1.3551,1.312,1.342,23511600.0],["2002-08-12",1.3232,1.324,1.2932,1.3071,15019200.0],["2002-08-13",1.3071,1.3412,1.2894,1.2966,13906800.0],["2002-08-14",1.2966,1.3394,1.2594,1.3394,17350200.0],["2002-08-15",1.3382,1.3435,1.3044,1.3255,24030000.0],["2002-08-16",1.3255,1.342,1.3161,1.3363,23245200.0],["2002-08-19",1.3363,1.3551,1.3307,1.3506,14632200.0],["2002-08-20",1.3514,1.3607,1.3318,1.3345,12027600.0],["2002-08-21",1.336,1.3665,1.3345,1.3653,16387200.0],["2002-08-22",1.3559,1.3751,1.3476,1.3665,17049600.0],["2002-08-23",1.3653,1.3653,1.3446,1.3488,9903600.0],["2002-08-26",1.3454,1.3676,1.3326,1.3582,9822600.0],["2002-08-27",1.3646,1.3853,1.3552,1.3748,18655200.0],["2002-08-28",1.3691,1.3691,1.31,1.3213,17055000.0],["2002-08-29",1.2987,1.3126,1.2795,1.2799,25846200.0],["2002-08-30",1.2818,1.3311,1.2814,1.3111,19783800.0],["2002-09-03",1.3017,1.3104,1.2693,1.2701,15402600.0],["2002-09-04",1.2701,1.3044,1.2577,1.3036,15418800.0],["2002-09-05",1.1666,1.167,1.0499,1.0928,166005000.0],["2002-09-06",1.1143,1.1331,1.0841,1.1146,58930200.0],["2002-09-09",1.1052,1.1067,1.0796,1.0823,34579800.0],["2002-09-10",1.0841,1.1011,1.0728,1.0924,29741400.0],["2002-09-11",1.1011,1.1082,1.0841,1.1003,17085600.0],["2002-09-12",1.0917,1.0992,1.0728,1.0853,24834600.0],["2002-09-13",1.0841,1.0909,1.0653,1.089,21407400.0],["2002-09-16",1.086,1.1011,1.0747,1.0936,14373000.0],["2002-09-17",1.103,1.1124,1.0804,1.0902,21826800.0],["2002-09-18",1.0766,1.0954,1.0676,1.0917,27064800.0],["2002-09-19",1.0747,1.0988,1.0728,1.074,18439200.0],["2002-09-20",1.0834,1.1101,1.0781,1.1075,19188000.0],["2002-09-23",1.1048,1.1048,1.0634,1.074,21078000.0],["2002-09-24",1.0582,1.0638,1.0081,1.0145,24580800.0],["2002-09-25",1.0333,1.0367,1.0171,1.0329,24017400.0],["2002-09-26",1.0329,1.0676,1.0296,1.0668,33926400.0],["2002-09-27",1.0668,1.0672,1.0194,1.0281,34378200.0],["2002-09-30",1.0281,1.0292,0.9693,0.993,34875000.0],["2002-10-01",0.9957,1.0307,0.9787,1.0277,29219400.0],["2002-10-02",1.0281,1.0281,0.9795,0.9923,40487400.0],["2002-10-03",0.9938,1.0239,0.9829,1.0126,24931800.0],["2002-10-04",1.0137,1.0175,0.9569,0.9904,21443400.0],["2002-10-07",0.9863,1.0089,0.9569,0.9629,23418000.0],["2002-10-08",0.9693,0.9953,0.9445,0.9878,36133200.0],["2002-10-09",0.9787,0.9795,0.9528,0.9626,29181600.0],["2002-10-10",0.9531,0.9957,0.9505,0.9908,21236400.0],["2002-10-11",0.9994,1.0232,0.9953,0.9976,32596200.0],["2002-10-14",0.9942,1.0062,0.978,0.99,19206000.0],["2002-10-15",1.007,1.0518,0.9863,1.0518,36505800.0],["2002-10-16",1.0296,1.0409,0.9979,1.0156,17139600.0],["2002-10-17",1.0345,1.0521,1.0232,1.039,21751200.0],["2002-10-18",1.0333,1.0345,1.0051,1.0239,16210800.0],["2002-10-21",1.0239,1.0491,1.0017,1.0473,21636000.0],["2002-10-22",1.0476,1.0691,1.0277,1.0382,18480600.0],["2002-10-23",1.0352,1.054,1.0156,1.0536,18509400.0],["2002-10-24",1.0804,1.0879,1.0265,1.0371,32052600.0],["2002-10-25",1.0314,1.0405,0.9863,1.0314,27642600.0],["2002-10-28",1.0333,1.057,1.0179,1.0352,19247400.0],["2002-10-29",1.0352,1.0386,0.9912,1.0217,16099200.0],["2002-10-30",1.0296,1.0555,1.022,1.0514,31001400.0],["2002-10-31",1.054,1.0574,1.0352,1.039,24787800.0],["2002-11-01",1.0409,1.0879,1.0314,1.0759,26694000.0],["2002-11-04",1.0872,1.1041,1.0834,1.0936,30884400.0],["2002-11-05",1.0898,1.1064,1.0826,1.1011,17103600.0],["2002-11-06",1.1011,1.1338,1.1011,1.1293,24600600.0],["2002-11-07",1.118,1.1214,1.1003,1.1033,15760800.0],["2002-11-08",1.1105,1.1222,1.0879,1.0917,12907800.0],["2002-11-11",1.0879,1.0898,1.0518,1.0518,17168400.0],["2002-11-12",1.0616,1.0879,1.0484,1.0604,17184600.0],["2002-11-13",1.0597,1.0917,1.039,1.0559,16187400.0],["2002-11-14",1.0634,1.0672,1.0503,1.0525,18496800.0],["2002-11-15",1.0465,1.0597,1.0352,1.0473,26137800.0],["2002-11-18",1.039,1.0427,1.0239,1.0337,21756600.0],["2002-11-19",1.0333,1.0356,1.0201,1.0288,15199200.0],["2002-11-20",1.0318,1.0386,1.0126,1.0322,18027000.0],["2002-11-21",1.0333,1.0636,1.0315,1.0503,23779800.0],["2002-11-22",1.0503,1.0613,1.0371,1.0371,19902600.0],["2002-11-25",1.0409,1.0496,1.0303,1.039,20460600.0],["2002-11-26",1.039,1.039,1.0152,1.0239,25880400.0],["2002-11-27",1.039,1.0602,1.0322,1.0579,27864000.0],["2002-11-29",1.0587,1.0636,1.0443,1.0447,12441600.0],["2002-12-02",1.0609,1.0624,1.0258,1.0337,23148000.0],["2002-12-03",1.0352,1.0677,1.0333,1.0662,37999800.0],["2002-12-04",1.0692,1.0734,1.0522,1.0598,16653600.0],["2002-12-05",1.0617,1.0636,1.0485,1.0549,11237400.0],["2002-12-06",1.0503,1.0828,1.0503,1.0768,16315200.0],["2002-12-09",1.0772,1.0772,1.0575,1.0609,16596000.0],["2002-12-10",1.0575,1.0655,1.0534,1.0639,17735400.0],["2002-12-11",1.0579,1.0749,1.0541,1.0715,19971000.0],["2002-12-12",1.0685,1.0711,1.0432,1.0439,15447600.0],["2002-12-13",1.0424,1.059,1.0341,1.0515,20334600.0],["2002-12-16",1.0768,1.1032,1.0685,1.1013,28746000.0],["2002-12-17",1.1063,1.1297,1.0998,1.1089,32788800.0],["2002-12-18",1.1013,1.1161,1.0938,1.0964,18012600.0],["2002-12-19",1.0968,1.1142,1.0726,1.0783,16331400.0],["2002-12-20",1.0874,1.0957,1.0775,1.087,18405000.0],["2002-12-23",1.0855,1.0855,1.07,1.0779,8209800.0],["2002-12-24",1.0779,1.09,1.0757,1.0874,4798800.0],["2002-12-26",1.09,1.0998,1.0764,1.0843,8008200.0],["2002-12-27",1.0836,1.0862,1.0655,1.0655,6966000.0],["2002-12-30",1.0636,1.0692,1.0541,1.0651,13746600.0],["2002-12-31",1.0673,1.0734,1.0485,1.0696,9826200.0],["2003-01-02",1.0749,1.1112,1.0643,1.1112,14857200.0],["2003-01-03",1.107,1.1134,1.0957,1.1002,11084400.0],["2003-01-06",1.1002,1.1323,1.1002,1.1248,10807200.0],["2003-01-07",1.1153,1.124,1.1006,1.1085,13802400.0],["2003-01-08",1.1055,1.1221,1.1047,1.1085,12207600.0],["2003-01-09",1.1085,1.1505,1.1085,1.1422,28872000.0],["2003-01-10",1.1372,1.1656,1.1335,1.1524,21938400.0],["2003-01-13",1.1524,1.1569,1.1346,1.1456,14149800.0],["2003-01-14",1.1467,1.1595,1.141,1.1573,20149200.0],["2003-01-15",1.1618,1.1622,1.1425,1.1486,12924000.0],["2003-01-16",1.1482,1.1482,1.1032,1.1051,32049000.0],["2003-01-17",1.0976,1.1002,1.0855,1.0927,20701800.0],["2003-01-21",1.1059,1.1097,1.0832,1.0851,17254800.0],["2003-01-22",1.0787,1.0809,1.0107,1.0144,47840400.0],["2003-01-23",1.0239,1.0394,1.0163,1.0322,31064400.0],["2003-01-24",1.0307,1.0318,0.9914,0.9993,20534400.0],["2003-01-27",0.9918,1.0012,0.971,0.9827,23351400.0],["2003-01-28",0.9827,0.9899,0.9634,0.9789,28373400.0],["2003-01-29",0.9759,1.0201,0.968,1.0107,26892000.0],["2003-01-30",1.0307,1.0575,1.0269,1.0458,46166400.0],["2003-01-31",1.0443,1.059,1.0352,1.059,21969000.0],["2003-02-03",1.059,1.0598,1.0451,1.059,17398800.0],["2003-02-04",1.0541,1.0662,1.0439,1.0447,20860200.0],["2003-02-05",1.0473,1.0571,1.0341,1.0375,12659400.0],["2003-02-06",1.0318,1.0503,1.0243,1.0432,9367200.0],["2003-02-07",1.0413,1.0477,1.0175,1.0239,8568000.0],["2003-02-10",1.0239,1.033,1.008,1.0277,10168200.0],["2003-02-11",1.0371,1.0379,1.005,1.0069,13885200.0],["2003-02-12",1.0095,1.016,1.0035,1.0148,9901800.0],["2003-02-13",1.0095,1.0163,0.9884,0.9963,14007600.0],["2003-02-14",1.005,1.005,0.9888,0.9974,13107600.0],["2003-02-18",1.0012,1.0303,1.0001,1.0303,13671000.0],["2003-02-19",1.0303,1.0303,1.0114,1.0205,14828400.0],["2003-02-20",1.022,1.0337,1.0092,1.0118,15058800.0],["2003-02-21",1.0209,1.0311,1.0065,1.0247,12495600.0],["2003-02-24",1.0164,1.0167,0.9887,0.9978,16455600.0],["2003-02-25",0.9917,1.0091,0.972,1.0084,22341600.0],["2003-02-26",1.0084,1.019,1.0031,1.008,15345000.0],["2003-02-27",1.0107,1.0107,0.9754,0.9856,28101600.0],["2003-02-28",0.9917,1.0213,0.9864,1.0186,22438800.0],["2003-03-03",1.0209,1.0334,1.0201,1.0217,19636200.0],["2003-03-04",1.0103,1.0126,0.9985,0.9993,17746200.0],["2003-03-05",1.005,1.0239,1.0012,1.0194,24658200.0],["2003-03-06",1.0164,1.0239,1.0145,1.0179,27491400.0],["2003-03-07",1.0145,1.0353,1.0137,1.027,21457800.0],["2003-03-10",1.022,1.0224,1.0038,1.005,24103800.0],["2003-03-11",1.0031,1.0129,0.9974,1.0,18376200.0],["2003-03-12",0.9974,1.005,0.9879,1.005,20039400.0],["2003-03-13",1.0201,1.0437,1.0145,1.0429,26771400.0],["2003-03-14",1.0448,1.0463,1.0201,1.022,37686600.0],["2003-03-17",1.022,1.0592,1.0164,1.0592,28810800.0],["2003-03-18",1.0562,1.0649,1.0467,1.0611,20840400.0],["2003-03-19",1.0657,1.0664,1.0459,1.0592,17958600.0],["2003-03-20",1.0573,1.0713,1.0467,1.0702,11655000.0],["2003-03-21",1.0903,1.1373,1.0804,1.1373,38595600.0],["2003-03-24",1.1108,1.1169,1.0892,1.0964,28078200.0],["2003-03-25",1.0968,1.0968,1.0638,1.085,35181000.0],["2003-03-26",1.0858,1.107,1.0846,1.1043,34374600.0],["2003-03-27",1.0998,1.0998,1.0808,1.088,21612600.0],["2003-03-28",1.088,1.1074,1.0767,1.1066,29869200.0],["2003-03-31",1.0827,1.0895,1.0717,1.0816,17872200.0],["2003-04-01",1.0808,1.0998,1.0694,1.0873,18565200.0],["2003-04-02",1.1055,1.1339,1.1028,1.1339,23308200.0],["2003-04-03",1.1377,1.1377,1.1085,1.1085,16495200.0],["2003-04-04",1.1225,1.1301,1.1153,1.1191,13930200.0],["2003-04-07",1.1434,1.1662,1.1301,1.132,22177800.0],["2003-04-08",1.1339,1.1339,1.1142,1.1275,23826600.0],["2003-04-09",1.1313,1.1351,1.115,1.1153,18093600.0],["2003-04-10",1.115,1.115,1.0922,1.1093,22086000.0],["2003-04-11",1.1187,1.1225,1.1036,1.1104,15145200.0],["2003-04-14",1.1104,1.1438,1.1104,1.1438,20111400.0],["2003-04-15",1.1438,1.1745,1.1415,1.1699,26263800.0],["2003-04-16",1.1737,1.1825,1.1624,1.1696,36813600.0],["2003-04-17",1.1699,1.1798,1.1548,1.1798,24985800.0],["2003-04-21",1.184,1.1844,1.1616,1.1627,11640600.0],["2003-04-22",1.154,1.1745,1.1502,1.1722,16585200.0],["2003-04-23",1.1722,1.1756,1.1567,1.1643,21987000.0],["2003-04-24",1.1567,1.1889,1.1544,1.1768,13671000.0],["2003-04-25",1.1718,1.1844,1.1718,1.1779,13224600.0],["2003-04-28",1.1779,1.1984,1.1741,1.1942,14005800.0],["2003-04-29",1.1946,1.1976,1.1825,1.1916,16268400.0],["2003-04-30",1.1889,1.2155,1.1813,1.2128,22338000.0],["2003-05-01",1.2094,1.2094,1.1904,1.2045,11743200.0],["2003-05-02",1.1984,1.2189,1.195,1.2139,12058200.0],["2003-05-05",1.2359,1.2359,1.1995,1.2117,21596400.0],["2003-05-06",1.2173,1.2204,1.2079,1.2204,16734600.0],["2003-05-07",1.2204,1.2299,1.2082,1.2082,13017600.0],["2003-05-08",1.2086,1.2147,1.1908,1.1988,17865000.0],["2003-05-09",1.1976,1.223,1.1961,1.2215,15366600.0],["2003-05-12",1.2204,1.2397,1.2098,1.234,13512600.0],["2003-05-13",1.2344,1.2401,1.2253,1.2401,14691600.0],["2003-05-14",1.2401,1.25,1.2249,1.2337,12205800.0],["2003-05-15",1.2397,1.2447,1.2208,1.2295,17985600.0],["2003-05-16",1.2268,1.2356,1.217,1.234,11881800.0],["2003-05-19",1.2306,1.2306,1.2007,1.2014,11244600.0],["2003-05-20",1.206,1.2211,1.1954,1.2048,10602000.0],["2003-05-21",1.2079,1.2124,1.1953,1.1991,16281000.0],["2003-05-22",1.1984,1.1999,1.1717,1.1793,32972400.0],["2003-05-23",1.1793,1.1965,1.1752,1.1816,23254200.0],["2003-05-27",1.1812,1.2022,1.1717,1.2018,15908400.0],["2003-05-28",1.2026,1.2098,1.1984,1.2041,14785200.0],["2003-05-29",1.2022,1.2124,1.1953,1.2105,17089200.0],["2003-05-30",1.2128,1.2459,1.2109,1.2459,31942800.0],["2003-06-02",1.2493,1.2615,1.2318,1.2417,18500400.0],["2003-06-03",1.2364,1.2376,1.2216,1.2357,11205000.0],["2003-06-04",1.2303,1.244,1.2273,1.2364,13284000.0],["2003-06-05",1.2364,1.2421,1.2086,1.2341,18390600.0],["2003-06-06",1.2425,1.244,1.2003,1.2071,27412200.0],["2003-06-09",1.2041,1.2098,1.1889,1.1957,16934400.0],["2003-06-10",1.2014,1.2041,1.1812,1.1919,18606600.0],["2003-06-11",1.1919,1.1919,1.1706,1.1797,26298000.0],["2003-06-12",1.1832,1.2003,1.1744,1.1919,14112000.0],["2003-06-13",1.1919,1.1919,1.1634,1.1668,19261800.0],["2003-06-16",1.1668,1.1752,1.1577,1.1752,20509200.0],["2003-06-17",1.1763,1.1763,1.1615,1.1637,20818800.0],["2003-06-18",1.1607,1.1691,1.1485,1.1641,19180800.0],["2003-06-19",1.1641,1.1717,1.1546,1.1546,20419200.0],["2003-06-20",1.1649,1.166,1.1451,1.1539,18117000.0],["2003-06-23",1.1603,1.1607,1.1284,1.1314,17713800.0],["2003-06-24",1.1318,1.1428,1.1249,1.1268,19546200.0],["2003-06-25",1.1268,1.1352,1.1143,1.1143,17969400.0],["2003-06-26",1.1071,1.1295,1.1033,1.1223,18981000.0],["2003-06-27",1.1261,1.1489,1.1238,1.1409,20160000.0],["2003-06-30",1.1413,1.155,1.1383,1.1447,16002000.0],["2003-07-01",1.1413,1.1641,1.1322,1.1641,24921000.0],["2003-07-02",1.1641,1.1812,1.1637,1.1767,16263000.0],["2003-07-03",1.1698,1.1736,1.1565,1.1584,6719400.0],["2003-07-07",1.1763,1.1923,1.1721,1.1892,13467600.0],["2003-07-08",1.1892,1.2029,1.1793,1.1984,16747200.0],["2003-07-09",1.1946,1.2048,1.1725,1.1748,19855800.0],["2003-07-10",1.1717,1.1744,1.1596,1.1653,13496400.0],["2003-07-11",1.1679,1.1816,1.1611,1.1797,9064800.0],["2003-07-14",1.1873,1.206,1.1843,1.198,12681000.0],["2003-07-15",1.2079,1.2086,1.1877,1.1919,10636200.0],["2003-07-16",1.1984,1.2037,1.1873,1.1946,12580200.0],["2003-07-17",1.187,1.1934,1.1744,1.1801,10459800.0],["2003-07-18",1.1896,1.2029,1.1801,1.1991,12886200.0],["2003-07-21",1.1896,1.1911,1.1698,1.1752,13251600.0],["2003-07-22",1.1984,1.2086,1.193,1.2026,26121600.0],["2003-07-23",1.2026,1.2079,1.1809,1.1881,13048200.0],["2003-07-24",1.1984,1.2379,1.1938,1.2132,20316600.0],["2003-07-25",1.2288,1.2455,1.2166,1.2398,15580800.0],["2003-07-28",1.2318,1.2376,1.2174,1.2212,19929600.0],["2003-07-29",1.225,1.225,1.198,1.1987,20613600.0],["2003-07-30",1.1984,1.2003,1.1797,1.1797,20944800.0],["2003-07-31",1.1793,1.2166,1.1793,1.1908,21434400.0],["2003-08-01",1.187,1.1965,1.1748,1.1752,14443200.0],["2003-08-04",1.1736,1.1934,1.1569,1.1896,14394600.0],["2003-08-05",1.1832,1.1832,1.1634,1.1649,17404200.0],["2003-08-06",1.1622,1.1733,1.1565,1.1615,12733200.0],["2003-08-07",1.1611,1.1717,1.1527,1.1706,11617200.0],["2003-08-08",1.1706,1.1771,1.1558,1.174,10389600.0],["2003-08-11",1.1698,1.174,1.1554,1.1634,11122200.0],["2003-08-12",1.1679,1.1782,1.1603,1.1771,12735000.0],["2003-08-13",1.1812,1.182,1.1546,1.1622,12637800.0],["2003-08-14",1.1679,1.1851,1.1664,1.179,21785400.0],["2003-08-15",1.1881,1.1965,1.1679,1.1782,12051000.0],["2003-08-18",1.179,1.1847,1.171,1.1725,15579000.0],["2003-08-19",1.1748,1.1832,1.1672,1.1828,11352600.0],["2003-08-20",1.1793,1.1858,1.1755,1.1809,12034800.0],["2003-08-21",1.1786,1.2011,1.1767,1.2003,22107600.0],["2003-08-22",1.2022,1.2072,1.1843,1.187,18619200.0],["2003-08-25",1.1889,1.1908,1.1717,1.1832,9187200.0],["2003-08-26",1.182,1.2072,1.1732,1.2064,19504800.0],["2003-08-27",1.2064,1.208,1.1893,1.2015,17211600.0],["2003-08-28",1.2137,1.2213,1.1961,1.2213,16545600.0],["2003-08-29",1.2213,1.2385,1.2213,1.232,11604600.0],["2003-09-02",1.2404,1.248,1.2213,1.248,16983000.0],["2003-09-03",1.2519,1.2591,1.2427,1.2461,24382800.0],["2003-09-04",1.2465,1.2469,1.2213,1.2213,23641200.0],["2003-09-05",1.2118,1.2164,1.1946,1.208,23155200.0],["2003-09-08",1.2137,1.2282,1.2103,1.2206,13298400.0],["2003-09-09",1.2175,1.2175,1.1977,1.1977,12900600.0],["2003-09-10",1.198,1.2068,1.1969,1.2019,11896200.0],["2003-09-11",1.2061,1.2271,1.1988,1.2198,13158000.0],["2003-09-12",1.2156,1.2167,1.1992,1.2129,10854000.0],["2003-09-15",1.211,1.2133,1.1805,1.1835,14666400.0],["2003-09-16",1.1946,1.2167,1.19,1.2137,21313800.0],["2003-09-17",1.2095,1.2095,1.1832,1.1854,12207600.0],["2003-09-18",1.1858,1.2087,1.1832,1.2061,17008200.0],["2003-09-19",1.2061,1.2148,1.1881,1.198,17298000.0],["2003-09-22",1.1885,1.1893,1.174,1.1793,9750600.0],["2003-09-23",1.1755,1.195,1.1744,1.1908,12812400.0],["2003-09-24",1.1889,1.1908,1.1568,1.1625,13293000.0],["2003-09-25",1.1637,1.1637,1.1435,1.1473,23763600.0],["2003-09-26",1.1469,1.1488,1.1099,1.1221,33708600.0],["2003-09-29",1.1259,1.1408,1.1229,1.1362,17341200.0],["2003-09-30",1.1297,1.1297,1.1038,1.1164,23767200.0],["2003-10-01",1.1183,1.1423,1.1175,1.1423,13080600.0],["2003-10-02",1.1419,1.153,1.1366,1.1515,16140600.0],["2003-10-03",1.1545,1.1633,1.1389,1.1396,18048600.0],["2003-10-06",1.1396,1.1553,1.1316,1.137,24336000.0],["2003-10-07",1.1355,1.1374,1.1187,1.1202,21288600.0],["2003-10-08",1.1236,1.1236,1.1164,1.1206,17560800.0],["2003-10-09",1.1255,1.145,1.1236,1.1339,13226400.0],["2003-10-10",1.1297,1.1355,1.1278,1.1335,12456000.0],["2003-10-13",1.1374,1.1641,1.1374,1.1526,15368400.0],["2003-10-14",1.1488,1.1633,1.1446,1.1511,15989400.0],["2003-10-15",1.148,1.1542,1.1324,1.1351,13928400.0],["2003-10-16",1.1335,1.166,1.1313,1.1549,19184400.0],["2003-10-17",1.1526,1.1717,1.1522,1.166,36635400.0],["2003-10-20",1.1656,1.1656,1.1408,1.1492,16473600.0],["2003-10-21",1.1473,1.1473,1.1297,1.1316,18748800.0],["2003-10-22",1.1221,1.1332,1.1167,1.1229,12990600.0],["2003-10-23",1.1141,1.1332,1.1095,1.129,13050000.0],["2003-10-24",1.1263,1.1396,1.1171,1.1366,12178800.0],["2003-10-27",1.1366,1.1366,1.1126,1.1175,21137400.0],["2003-10-28",1.1557,1.1679,1.1408,1.166,36207000.0],["2003-10-29",1.1648,1.1748,1.1561,1.1618,16873200.0],["2003-10-30",1.1729,1.2061,1.1664,1.2019,29028600.0],["2003-10-31",1.2019,1.2164,1.1958,1.2145,31273200.0],["2003-11-03",1.2442,1.2656,1.2385,1.2526,47131200.0],["2003-11-04",1.2499,1.2503,1.2381,1.2389,30763800.0],["2003-11-05",1.2385,1.2408,1.2259,1.2343,16232400.0],["2003-11-06",1.2328,1.2889,1.229,1.2889,32079600.0],["2003-11-07",1.2977,1.316,1.2881,1.29,32691600.0],["2003-11-10",1.29,1.29,1.2683,1.2728,13735800.0],["2003-11-11",1.311,1.332,1.2763,1.279,36880200.0],["2003-11-12",1.2809,1.2931,1.2755,1.2912,11008800.0],["2003-11-13",1.2832,1.2866,1.2717,1.2843,18939600.0],["2003-11-14",1.2793,1.3057,1.2786,1.3015,16315200.0],["2003-11-17",1.2957,1.2977,1.282,1.2893,11894400.0],["2003-11-18",1.2866,1.2881,1.2618,1.2622,17991000.0],["2003-11-19",1.2603,1.2694,1.2538,1.2629,15148800.0],["2003-11-20",1.2595,1.2793,1.2473,1.2671,17175600.0],["2003-11-21",1.2671,1.2683,1.2583,1.2652,12774600.0],["2003-11-24",1.2652,1.2836,1.2644,1.2805,16948800.0],["2003-11-25",1.2725,1.2897,1.2717,1.2809,16122600.0],["2003-11-26",1.2889,1.3039,1.287,1.2977,16030800.0],["2003-11-28",1.2997,1.2997,1.2939,1.2974,6438600.0],["2003-12-01",1.3016,1.3165,1.2974,1.3138,20644200.0],["2003-12-02",1.3111,1.3111,1.2997,1.3008,23792400.0],["2003-12-03",1.3054,1.3085,1.2958,1.2977,26751600.0],["2003-12-04",1.3008,1.3111,1.2974,1.3092,16633800.0],["2003-12-05",1.3054,1.3131,1.3012,1.3073,21463200.0],["2003-12-08",1.2958,1.3004,1.2836,1.2866,21337200.0],["2003-12-09",1.2912,1.2997,1.274,1.2874,27210600.0],["2003-12-10",1.2901,1.3012,1.2874,1.2962,24271200.0],["2003-12-11",1.2939,1.3073,1.2901,1.3016,15672600.0],["2003-12-12",1.3073,1.3169,1.3027,1.3161,19216800.0],["2003-12-15",1.3215,1.3242,1.3089,1.3111,27588600.0],["2003-12-16",1.315,1.3399,1.315,1.3303,27558000.0],["2003-12-17",1.3334,1.3579,1.3219,1.3506,26933400.0],["2003-12-18",1.3506,1.3621,1.3475,1.3475,26377200.0],["2003-12-19",1.3475,1.3575,1.3414,1.354,19625400.0],["2003-12-22",1.3801,1.3892,1.3735,1.3781,35035200.0],["2003-12-23",1.3644,1.3647,1.3383,1.3513,24508800.0],["2003-12-24",1.3456,1.3701,1.3399,1.3678,10443600.0],["2003-12-26",1.3663,1.3781,1.3621,1.3651,5954400.0],["2003-12-29",1.364,1.3781,1.3605,1.3781,12519000.0],["2003-12-30",1.3743,1.3781,1.3705,1.372,9919800.0],["2003-12-31",1.3762,1.3781,1.3678,1.3758,12879000.0],["2004-01-02",1.3758,1.3881,1.3659,1.3735,15301800.0],["2004-01-05",1.3755,1.3846,1.3724,1.3843,15093000.0],["2004-01-06",1.3778,1.3778,1.3548,1.3601,18496800.0],["2004-01-07",1.3605,1.3605,1.3108,1.3475,27158400.0],["2004-01-08",1.346,1.3529,1.3433,1.3506,16628400.0],["2004-01-09",1.3445,1.3483,1.3322,1.3376,11601000.0],["2004-01-12",1.3341,1.3345,1.3188,1.3291,15908400.0],["2004-01-13",1.3341,1.3391,1.3177,1.3288,16264800.0],["2004-01-14",1.336,1.3368,1.3111,1.3188,17616600.0],["2004-01-15",1.3111,1.3207,1.3004,1.3027,19888200.0],["2004-01-16",1.3115,1.3127,1.2924,1.2958,11631600.0],["2004-01-20",1.2958,1.3142,1.292,1.3096,16003800.0],["2004-01-21",1.3131,1.3433,1.3069,1.3414,18151200.0],["2004-01-22",1.3349,1.3513,1.3322,1.3513,12688200.0],["2004-01-23",1.3513,1.3559,1.341,1.3517,12191400.0],["2004-01-26",1.3494,1.3747,1.3487,1.3732,17987400.0],["2004-01-27",1.3743,1.3812,1.3154,1.3177,38656800.0],["2004-01-28",1.3035,1.3035,1.2625,1.2664,33595200.0],["2004-01-29",1.2327,1.2442,1.2262,1.2327,40482000.0],["2004-01-30",1.2227,1.2227,1.1913,1.2082,45586800.0],["2004-02-02",1.2101,1.2124,1.1886,1.1982,36016200.0],["2004-02-03",1.1929,1.2304,1.1894,1.204,31975200.0],["2004-02-04",1.1982,1.2078,1.1772,1.1867,27189000.0],["2004-02-05",1.1929,1.2009,1.181,1.1906,27889200.0],["2004-02-06",1.1906,1.2063,1.1802,1.202,34047000.0],["2004-02-09",1.2063,1.2288,1.204,1.2254,24523200.0],["2004-02-10",1.2242,1.2396,1.2212,1.2327,25642800.0],["2004-02-11",1.2308,1.2495,1.2239,1.2461,15346800.0],["2004-02-12",1.2442,1.2465,1.2277,1.2288,14765400.0],["2004-02-13",1.225,1.225,1.2032,1.2097,18871200.0],["2004-02-17",1.207,1.2074,1.163,1.1986,30115800.0],["2004-02-18",1.1986,1.2112,1.1955,1.1986,22267800.0],["2004-02-19",1.2051,1.22,1.1971,1.199,12891600.0],["2004-02-20",1.2154,1.2193,1.1871,1.1975,12695400.0],["2004-02-23",1.1963,1.2017,1.1829,1.1909,16097400.0],["2004-02-24",1.1717,1.1932,1.1683,1.1871,18820800.0],["2004-02-25",1.1867,1.1998,1.179,1.1909,19310400.0],["2004-02-26",1.1905,1.1905,1.1683,1.1806,17409600.0],["2004-02-27",1.1879,1.217,1.1848,1.2109,23563800.0],["2004-03-01",1.2109,1.2109,1.1759,1.1817,29219400.0],["2004-03-02",1.1809,1.1882,1.1725,1.1806,18721800.0],["2004-03-03",1.1771,1.1825,1.1679,1.1744,13467600.0],["2004-03-04",1.1713,1.1852,1.1656,1.171,14477400.0],["2004-03-05",1.1644,1.1986,1.1598,1.1963,31905000.0],["2004-03-08",1.1967,1.1998,1.1836,1.1944,20815200.0],["2004-03-09",1.1886,1.1932,1.1752,1.1829,21810600.0],["2004-03-10",1.1782,1.1782,1.1541,1.1541,21547800.0],["2004-03-11",1.1521,1.1798,1.1491,1.1598,16383600.0],["2004-03-12",1.1617,1.179,1.1556,1.1759,17492400.0],["2004-03-15",1.1729,1.1729,1.1502,1.166,29484000.0],["2004-03-16",1.1686,1.1721,1.1395,1.1579,29606400.0],["2004-03-17",1.1579,1.169,1.1579,1.1594,20838600.0],["2004-03-18",1.159,1.1644,1.1468,1.1598,20889000.0],["2004-03-19",1.164,1.1656,1.1471,1.1521,17962200.0],["2004-03-22",1.1425,1.1518,1.1203,1.1233,42073200.0],["2004-03-23",1.1329,1.1406,1.1218,1.126,31777200.0],["2004-03-24",1.1149,1.1233,1.106,1.1222,37078200.0],["2004-03-25",1.1276,1.1502,1.1249,1.1483,22350600.0],["2004-03-26",1.1395,1.1575,1.1341,1.1468,20435400.0],["2004-03-29",1.1479,1.1679,1.1414,1.1648,12225600.0],["2004-03-30",1.159,1.1598,1.1391,1.1468,20721600.0],["2004-03-31",1.1471,1.1675,1.1356,1.1633,32571000.0],["2004-04-01",1.1594,1.1644,1.1541,1.1587,15620400.0],["2004-04-02",1.1683,1.1779,1.1602,1.1675,17598600.0],["2004-04-05",1.1702,1.171,1.1537,1.159,15093000.0],["2004-04-06",1.151,1.1733,1.1506,1.169,16410600.0],["2004-04-07",1.1617,1.1675,1.151,1.1575,11403000.0],["2004-04-08",1.1606,1.1644,1.1483,1.1518,15309000.0],["2004-04-12",1.1521,1.1579,1.1437,1.1475,12807000.0],["2004-04-13",1.1521,1.1594,1.1422,1.1433,18513000.0],["2004-04-14",1.1433,1.1487,1.1318,1.1356,16318800.0],["2004-04-15",1.1356,1.1425,1.1279,1.1302,17071200.0],["2004-04-16",1.1333,1.1433,1.1245,1.141,30004200.0],["2004-04-19",1.1406,1.1433,1.131,1.1379,10112400.0],["2004-04-20",1.1406,1.1575,1.1356,1.1445,24355800.0],["2004-04-21",1.1506,1.1579,1.1375,1.1544,28596600.0],["2004-04-22",1.1537,1.194,1.1533,1.1909,26528400.0],["2004-04-23",1.1905,1.2036,1.1809,1.2021,17584200.0],["2004-04-26",1.2021,1.2385,1.1694,1.1729,19332000.0],["2004-04-27",1.1752,1.1871,1.1621,1.1663,19238400.0],["2004-04-28",1.1809,1.2201,1.1713,1.2186,55441800.0],["2004-04-29",1.2186,1.2186,1.1855,1.1925,32106600.0],["2004-04-30",1.1932,1.2036,1.1771,1.1813,21241800.0],["2004-05-03",1.1806,1.1994,1.1798,1.1963,15726600.0],["2004-05-04",1.2001,1.2024,1.1825,1.189,21333600.0],["2004-05-05",1.1894,1.1894,1.1759,1.179,12641400.0],["2004-05-06",1.1786,1.1879,1.1694,1.1829,11667600.0],["2004-05-07",1.179,1.1829,1.1629,1.164,17667000.0],["2004-05-10",1.1541,1.1752,1.1483,1.1598,21187800.0],["2004-05-11",1.1598,1.1879,1.1598,1.1879,18851400.0],["2004-05-12",1.1879,1.1951,1.1575,1.1909,22847400.0],["2004-05-13",1.1867,1.2055,1.1848,1.2005,15442200.0],["2004-05-14",1.1959,1.2009,1.1879,1.1917,22662000.0],["2004-05-17",1.179,1.1982,1.1733,1.1871,23326200.0],["2004-05-18",1.1855,1.1944,1.1706,1.1836,15856200.0],["2004-05-19",1.184,1.2036,1.1786,1.1836,18709200.0],["2004-05-20",1.1836,1.1909,1.1725,1.1802,10929600.0],["2004-05-21",1.1817,1.184,1.1678,1.1752,14389200.0],["2004-05-24",1.1752,1.1944,1.1744,1.191,13685400.0],["2004-05-25",1.1848,1.2052,1.1794,1.2041,14725800.0],["2004-05-26",1.1994,1.2052,1.1879,1.1991,11610000.0],["2004-05-27",1.2041,1.2264,1.201,1.2222,13678200.0],["2004-05-28",1.2253,1.2253,1.2114,1.2175,11592000.0],["2004-06-01",1.2137,1.221,1.2037,1.2148,13836600.0],["2004-06-02",1.2148,1.2426,1.2133,1.2376,16115400.0],["2004-06-03",1.2349,1.2376,1.2191,1.2191,15856200.0],["2004-06-04",1.2268,1.2453,1.2233,1.2422,15487200.0],["2004-06-07",1.2426,1.2672,1.2426,1.2657,13370400.0],["2004-06-08",1.2561,1.273,1.2541,1.2696,19636200.0],["2004-06-09",1.2426,1.258,1.2333,1.2507,28393200.0],["2004-06-10",1.2522,1.258,1.2333,1.2341,15827400.0],["2004-06-14",1.233,1.2333,1.1979,1.2091,25207200.0],["2004-06-15",1.2133,1.2418,1.2114,1.2175,21823200.0],["2004-06-16",1.2175,1.2295,1.2137,1.2268,10594800.0],["2004-06-17",1.2218,1.2218,1.2114,1.2156,13053600.0],["2004-06-18",1.2137,1.231,1.2071,1.2179,18680400.0],["2004-06-21",1.2214,1.2368,1.2214,1.231,11147400.0],["2004-06-22",1.226,1.2272,1.2098,1.2253,16756200.0],["2004-06-23",1.2206,1.2622,1.2206,1.2607,25025400.0],["2004-06-24",1.2607,1.2711,1.2576,1.2638,25011000.0],["2004-06-25",1.2638,1.2703,1.2549,1.2607,17359200.0],["2004-06-28",1.2642,1.28,1.2557,1.2599,14725800.0],["2004-06-29",1.2511,1.2711,1.2491,1.2692,21558600.0],["2004-06-30",1.2541,1.2669,1.2387,1.2626,22806000.0],["2004-07-01",1.2626,1.2711,1.2349,1.2503,22375800.0],["2004-07-02",1.2503,1.2503,1.2229,1.2245,21132000.0],["2004-07-06",1.2206,1.2349,1.2175,1.2175,23810400.0],["2004-07-07",1.2175,1.2183,1.2048,1.2125,20334600.0],["2004-07-08",1.2044,1.2106,1.1886,1.1886,24757200.0],["2004-07-09",1.1944,1.2137,1.1933,1.2087,16160400.0],["2004-07-12",1.2048,1.2079,1.1809,1.1921,19137600.0],["2004-07-13",1.1921,1.1952,1.1813,1.1852,13671000.0],["2004-07-14",1.1852,1.2071,1.1767,1.1921,17560800.0],["2004-07-15",1.1921,1.2064,1.1883,1.206,18750600.0],["2004-07-16",1.2222,1.226,1.1867,1.1871,15690600.0],["2004-07-19",1.1925,1.2029,1.1833,1.1906,14414400.0],["2004-07-20",1.1944,1.2249,1.1925,1.2168,16131600.0],["2004-07-21",1.2264,1.2318,1.1987,1.2014,18158400.0],["2004-07-22",1.1937,1.1994,1.1621,1.1686,36271800.0],["2004-07-23",1.169,1.1725,1.1547,1.1628,19936800.0],["2004-07-26",1.1597,1.1725,1.1544,1.1597,15397200.0],["2004-07-27",1.1655,1.1771,1.1605,1.1621,25353000.0],["2004-07-28",1.1782,1.2303,1.174,1.2118,37636200.0],["2004-07-29",1.2214,1.2522,1.2156,1.2306,30825000.0],["2004-07-30",1.2276,1.2291,1.1925,1.206,26755200.0],["2004-08-02",1.2037,1.2091,1.191,1.2037,15912000.0],["2004-08-03",1.206,1.2152,1.1964,1.2118,21987000.0],["2004-08-04",1.206,1.2179,1.196,1.2129,14022000.0],["2004-08-05",1.2156,1.2268,1.1906,1.1913,14661000.0],["2004-08-06",1.1809,1.1863,1.1621,1.1632,13152600.0],["2004-08-09",1.1655,1.1806,1.1613,1.1621,13505400.0],["2004-08-10",1.1675,1.1917,1.1675,1.189,10850400.0],["2004-08-11",1.1809,1.2017,1.1782,1.1937,10368000.0],["2004-08-12",1.1898,1.1898,1.1605,1.1605,9862200.0],["2004-08-13",1.1636,1.1721,1.1597,1.1694,11579400.0],["2004-08-16",1.1748,1.2129,1.1744,1.2129,17551800.0],["2004-08-17",1.2129,1.216,1.1991,1.2125,13141800.0],["2004-08-18",1.2118,1.2229,1.2025,1.2229,12942000.0],["2004-08-19",1.2229,1.2229,1.1987,1.2033,14234400.0],["2004-08-20",1.2033,1.2233,1.2021,1.2229,15175800.0],["2004-08-23",1.2214,1.2299,1.1982,1.1994,19861200.0],["2004-08-24",1.2001,1.2117,1.1994,1.2063,12195000.0],["2004-08-25",1.2044,1.2071,1.1932,1.2048,19884600.0],["2004-08-26",1.2048,1.221,1.199,1.2156,16088400.0],["2004-08-27",1.2195,1.2326,1.2179,1.2291,12459600.0],["2004-08-30",1.2291,1.2314,1.2125,1.2144,13199400.0],["2004-08-31",1.2175,1.2206,1.2055,1.2206,9817200.0],["2004-09-01",1.2179,1.2322,1.2137,1.2195,9129600.0],["2004-09-02",1.2233,1.2415,1.2187,1.2403,9131400.0],["2004-09-03",1.243,1.2484,1.221,1.2442,11248200.0],["2004-09-07",1.2523,1.26,1.2411,1.2535,22458600.0],["2004-09-08",1.2542,1.2875,1.2542,1.2867,28872000.0],["2004-09-09",1.2852,1.2867,1.2577,1.2647,25264800.0],["2004-09-10",1.2608,1.2867,1.2554,1.2852,20077200.0],["2004-09-13",1.291,1.2917,1.2639,1.2751,24843600.0],["2004-09-14",1.2751,1.2786,1.2658,1.2732,24249600.0],["2004-09-15",1.2736,1.2948,1.272,1.2914,26856000.0],["2004-09-16",1.2914,1.3068,1.2879,1.2952,14121000.0],["2004-09-17",1.2975,1.3118,1.284,1.3018,24712200.0],["2004-09-20",1.301,1.3068,1.2859,1.2952,26843400.0],["2004-09-21",1.3018,1.3192,1.3018,1.318,18946800.0],["2004-09-22",1.3091,1.3091,1.2898,1.296,12013200.0],["2004-09-23",1.2987,1.3099,1.2941,1.3041,23425200.0],["2004-09-24",1.291,1.325,1.2894,1.318,25266600.0],["2004-09-27",1.3161,1.3176,1.3037,1.3045,14139000.0],["2004-09-28",1.3018,1.3064,1.2844,1.2968,31375800.0],["2004-09-29",1.2948,1.3049,1.2898,1.2956,15604200.0],["2004-09-30",1.2956,1.2956,1.2794,1.2832,43738200.0],["2004-10-01",1.2836,1.3084,1.279,1.3064,22865400.0],["2004-10-04",1.318,1.3385,1.3165,1.32,22566600.0],["2004-10-05",1.325,1.325,1.3091,1.3196,12652200.0],["2004-10-06",1.3134,1.3698,1.3134,1.369,28137600.0],["2004-10-07",1.3679,1.3772,1.3505,1.3524,17562600.0],["2004-10-08",1.3524,1.366,1.3373,1.3648,18408600.0],["2004-10-11",1.3605,1.3617,1.352,1.3544,9811800.0],["2004-10-12",1.347,1.3509,1.3335,1.3462,18275400.0],["2004-10-13",1.3451,1.3459,1.3068,1.3234,21470400.0],["2004-10-14",1.3161,1.3362,1.3111,1.33,19344600.0],["2004-10-15",1.33,1.3598,1.3269,1.3428,20185200.0],["2004-10-18",1.3412,1.3586,1.3312,1.3586,12018600.0],["2004-10-19",1.3343,1.3354,1.3103,1.325,27925200.0],["2004-10-20",1.3207,1.3401,1.3126,1.3377,16846200.0],["2004-10-21",1.3377,1.3764,1.3258,1.364,28522800.0],["2004-10-22",1.3544,1.3609,1.3285,1.3288,18615600.0],["2004-10-25",1.3269,1.3497,1.318,1.3478,11428200.0],["2004-10-26",1.3459,1.3845,1.3385,1.3841,19215000.0],["2004-10-27",1.376,1.4061,1.3702,1.388,24602400.0],["2004-10-28",1.3837,1.398,1.3497,1.3922,34619400.0],["2004-10-29",1.3922,1.4313,1.3884,1.4108,28683000.0],["2004-11-01",1.4108,1.4189,1.3942,1.3984,15321600.0],["2004-11-02",1.4031,1.4034,1.3888,1.3957,24724800.0],["2004-11-03",1.4011,1.4061,1.393,1.4007,22149000.0],["2004-11-04",1.3969,1.432,1.3957,1.432,21873600.0],["2004-11-05",1.432,1.4375,1.4054,1.4251,17913600.0],["2004-11-08",1.4282,1.4355,1.4224,1.4355,15951600.0],["2004-11-09",1.4378,1.4398,1.4224,1.439,16808400.0],["2004-11-10",1.4417,1.4533,1.4259,1.4259,30929400.0],["2004-11-11",1.4305,1.4568,1.4232,1.456,14508000.0],["2004-11-12",1.456,1.4688,1.4444,1.4668,14812200.0],["2004-11-15",1.4591,1.4672,1.4448,1.4479,16666200.0],["2004-11-16",1.4436,1.4502,1.4348,1.4456,12974400.0],["2004-11-17",1.4533,1.4579,1.4436,1.4494,19612800.0],["2004-11-18",1.4572,1.4595,1.4518,1.4564,19974600.0],["2004-11-19",1.463,1.463,1.4479,1.4514,17739000.0],["2004-11-22",1.4494,1.4696,1.4459,1.4622,17384400.0],["2004-11-23",1.4611,1.4723,1.4413,1.4634,13213800.0],["2004-11-24",1.4642,1.4781,1.4634,1.4766,11682000.0],["2004-11-26",1.4746,1.4793,1.4684,1.4723,4053600.0],["2004-11-29",1.4669,1.4901,1.4642,1.4804,17996400.0],["2004-11-30",1.4808,1.4863,1.4707,1.4777,13408200.0],["2004-12-01",1.4874,1.5091,1.4828,1.5037,15136200.0],["2004-12-02",1.4766,1.4863,1.4669,1.4789,21187800.0],["2004-12-03",1.4746,1.501,1.4649,1.4874,17613000.0],["2004-12-06",1.4824,1.4855,1.4727,1.4758,8326800.0],["2004-12-07",1.4731,1.4766,1.4564,1.4622,12947400.0],["2004-12-08",1.4611,1.4971,1.4599,1.4959,20808000.0],["2004-12-09",1.4987,1.4998,1.4669,1.4704,31093200.0],["2004-12-10",1.4967,1.4967,1.4676,1.4766,17265600.0],["2004-12-13",1.4746,1.4882,1.4688,1.4882,13671000.0],["2004-12-14",1.4921,1.5068,1.4882,1.5033,18550800.0],["2004-12-15",1.5083,1.5173,1.499,1.5142,16614000.0],["2004-12-16",1.5138,1.5207,1.4963,1.5118,18574200.0],["2004-12-17",1.5173,1.5289,1.5157,1.52,22228200.0],["2004-12-20",1.5231,1.5231,1.5076,1.5126,14630400.0],["2004-12-21",1.5308,1.5533,1.5308,1.5432,41126400.0],["2004-12-22",1.5502,1.5541,1.5374,1.5483,22307400.0],["2004-12-23",1.5463,1.5533,1.5378,1.5448,7788600.0],["2004-12-27",1.5452,1.5502,1.5316,1.5366,7511400.0],["2004-12-28",1.5308,1.556,1.5308,1.5486,7642800.0],["2004-12-29",1.5467,1.5521,1.5366,1.5448,9410400.0],["2004-12-30",1.5502,1.568,1.5436,1.5626,9820800.0],["2004-12-31",1.563,1.568,1.5533,1.5533,9244800.0],["2005-01-03",1.5517,1.563,1.5405,1.5432,14707800.0],["2005-01-04",1.5444,1.5467,1.5045,1.5099,20997000.0],["2005-01-05",1.5076,1.5273,1.5037,1.5041,23614200.0],["2005-01-06",1.5037,1.5269,1.5037,1.5223,20869200.0],["2005-01-07",1.5223,1.5223,1.5045,1.5056,12513600.0],["2005-01-10",1.4998,1.5277,1.4882,1.5211,15804000.0],["2005-01-11",1.5134,1.5211,1.4983,1.5037,14769000.0],["2005-01-12",1.4983,1.5018,1.4696,1.501,22057200.0],["2005-01-13",1.4987,1.5014,1.468,1.4723,23383800.0],["2005-01-14",1.4758,1.4936,1.4758,1.4897,11604600.0],["2005-01-18",1.4894,1.5018,1.4804,1.5018,11685600.0],["2005-01-19",1.4994,1.5006,1.4824,1.4843,11806200.0],["2005-01-20",1.4847,1.4847,1.4521,1.4549,23047200.0],["2005-01-21",1.4642,1.4766,1.4436,1.4463,18500400.0],["2005-01-24",1.4494,1.4549,1.4301,1.4335,22096800.0],["2005-01-25",1.4529,1.5366,1.4335,1.5099,49075200.0],["2005-01-26",1.5099,1.5107,1.4657,1.4855,28418400.0],["2005-01-27",1.4874,1.5142,1.4785,1.5068,22437000.0],["2005-01-28",1.5083,1.5149,1.4913,1.5138,24742800.0],["2005-01-31",1.5289,1.5525,1.5192,1.549,32920200.0],["2005-02-01",1.5696,1.5731,1.5502,1.5502,18918000.0],["2005-02-02",1.5502,1.5603,1.5262,1.532,27009000.0],["2005-02-03",1.5362,1.5421,1.5192,1.5246,18124200.0],["2005-02-04",1.5366,1.5378,1.5211,1.5289,21261600.0],["2005-02-07",1.5289,1.5409,1.5238,1.525,13741200.0],["2005-02-08",1.5254,1.5281,1.5049,1.5099,19589400.0],["2005-02-09",1.5087,1.5246,1.5045,1.5099,19866600.0],["2005-02-10",1.5138,1.5231,1.506,1.5173,8460000.0],["2005-02-11",1.5192,1.5471,1.5153,1.5444,17546400.0],["2005-02-14",1.5463,1.5494,1.53,1.53,17555400.0],["2005-02-15",1.5393,1.5502,1.5304,1.5475,17877600.0],["2005-02-16",1.5459,1.5459,1.5211,1.5316,9525600.0],["2005-02-17",1.532,1.5599,1.525,1.5331,20030400.0],["2005-02-18",1.5386,1.5634,1.5351,1.561,29851200.0],["2005-02-22",1.561,1.561,1.5165,1.5231,20476800.0],["2005-02-23",1.5386,1.5841,1.5386,1.5806,35670600.0],["2005-02-24",1.5794,1.6183,1.5701,1.6167,35879400.0],["2005-02-25",1.6105,1.6319,1.6097,1.6284,32983200.0],["2005-02-28",1.619,1.6299,1.6016,1.605,23351400.0],["2005-03-01",1.6047,1.6334,1.6039,1.6221,25120800.0],["2005-03-02",1.6085,1.6315,1.6066,1.6276,18262800.0],["2005-03-03",1.6291,1.6482,1.6291,1.6455,27559800.0],["2005-03-04",1.6552,1.6835,1.6552,1.6715,35535600.0],["2005-03-07",1.6707,1.6898,1.6633,1.682,24589800.0],["2005-03-08",1.6746,1.6886,1.6684,1.6831,23076000.0],["2005-03-09",1.6765,1.6773,1.6521,1.6536,21088800.0],["2005-03-10",1.6575,1.6602,1.6431,1.6525,18541800.0],["2005-03-11",1.6486,1.6715,1.6482,1.6513,9810000.0],["2005-03-14",1.6571,1.6719,1.6431,1.6641,20745000.0],["2005-03-15",1.6707,1.6828,1.6575,1.661,10560600.0],["2005-03-16",1.6493,1.6493,1.6291,1.6315,23423400.0],["2005-03-17",1.6315,1.6587,1.6155,1.6528,44470800.0],["2005-03-18",1.6513,1.6649,1.649,1.6575,31464000.0],["2005-03-21",1.6606,1.6676,1.6427,1.6455,21294000.0],["2005-03-22",1.6699,1.6917,1.6637,1.6688,46180800.0],["2005-03-23",1.6727,1.6746,1.6478,1.6528,23986800.0],["2005-03-24",1.661,1.6762,1.6513,1.6602,21342600.0],["2005-03-28",1.6668,1.6676,1.6361,1.6431,25268400.0],["2005-03-29",1.6435,1.6474,1.5946,1.5984,48121200.0],["2005-03-30",1.5938,1.6202,1.5938,1.6171,31492800.0],["2005-03-31",1.6171,1.6268,1.5992,1.6183,20440800.0],["2005-04-01",1.628,1.6493,1.614,1.6245,26568000.0],["2005-04-04",1.6245,1.6552,1.6245,1.6505,25455600.0],["2005-04-05",1.6497,1.6591,1.6342,1.6462,17712000.0],["2005-04-06",1.6443,1.6591,1.6354,1.6466,12974400.0],["2005-04-07",1.6451,1.6622,1.6408,1.6594,11635200.0],["2005-04-08",1.6567,1.6594,1.6066,1.614,40802400.0],["2005-04-11",1.6225,1.6455,1.6097,1.6408,17130600.0],["2005-04-12",1.6342,1.6404,1.5911,1.6338,31431600.0],["2005-04-13",1.6342,1.6342,1.5767,1.5794,35096400.0],["2005-04-14",1.5794,1.5794,1.497,1.5211,69019200.0],["2005-04-15",1.5079,1.5406,1.4807,1.485,33359400.0],["2005-04-18",1.492,1.5141,1.4768,1.5064,21286800.0],["2005-04-19",1.5134,1.5437,1.5114,1.5371,22334400.0],["2005-04-20",1.5332,1.5402,1.5114,1.5153,15850800.0],["2005-04-21",1.5425,1.5658,1.5347,1.56,21830400.0],["2005-04-22",1.5631,1.5654,1.525,1.5382,17222400.0],["2005-04-25",1.5464,1.5666,1.5371,1.5643,13557600.0],["2005-04-26",1.5646,1.5646,1.527,1.5277,19116000.0],["2005-04-27",1.5238,1.5328,1.4916,1.5289,24631200.0],["2005-04-28",1.5289,1.5697,1.5289,1.5475,47721600.0],["2005-04-29",1.5514,1.5678,1.525,1.5592,28216800.0],["2005-05-02",1.5635,1.6008,1.5592,1.6004,43110000.0],["2005-05-03",1.6004,1.605,1.5744,1.5841,28404000.0],["2005-05-04",1.5988,1.6128,1.5845,1.6109,30434400.0],["2005-05-05",1.6155,1.6241,1.5938,1.607,16502400.0],["2005-05-06",1.6167,1.6167,1.5946,1.6066,13957200.0],["2005-05-09",1.6132,1.6237,1.6,1.621,16473600.0],["2005-05-10",1.6186,1.6186,1.5806,1.5895,21758400.0],["2005-05-11",1.5981,1.6206,1.5872,1.6179,30855600.0],["2005-05-12",1.6171,1.6218,1.5542,1.5674,27734400.0],["2005-05-13",1.574,1.5907,1.5328,1.5499,31096800.0],["2005-05-16",1.5545,1.5852,1.5545,1.5802,28584000.0],["2005-05-17",1.5794,1.612,1.5674,1.6078,22478400.0],["2005-05-18",1.6299,1.6435,1.6268,1.6338,27270000.0],["2005-05-19",1.6416,1.6416,1.6159,1.6334,17375400.0],["2005-05-20",1.6381,1.6532,1.6315,1.635,24685200.0],["2005-05-23",1.6412,1.647,1.6287,1.6369,24474600.0],["2005-05-24",1.6377,1.6412,1.6116,1.6182,21468600.0],["2005-05-25",1.6163,1.6209,1.6015,1.6108,34342200.0],["2005-05-26",1.6171,1.6283,1.6151,1.6248,26841600.0],["2005-05-27",1.626,1.626,1.6104,1.6186,12247200.0],["2005-05-31",1.6186,1.6357,1.605,1.6194,34432200.0],["2005-06-01",1.6245,1.6564,1.6213,1.6365,30821400.0],["2005-06-02",1.6346,1.6393,1.6283,1.635,20431800.0],["2005-06-03",1.6342,1.6408,1.6186,1.6385,20674800.0],["2005-06-06",1.6435,1.6502,1.6311,1.6431,18664200.0],["2005-06-07",1.6416,1.6731,1.6396,1.6548,23034600.0],["2005-06-08",1.6591,1.6607,1.5987,1.6015,28629000.0],["2005-06-09",1.6038,1.6217,1.5976,1.6167,23673600.0],["2005-06-10",1.6213,1.6319,1.6058,1.6155,18030600.0],["2005-06-13",1.6147,1.6498,1.6112,1.6389,17595000.0],["2005-06-14",1.6369,1.6544,1.6365,1.6513,23421600.0],["2005-06-15",1.6494,1.6712,1.6474,1.6689,25957800.0],["2005-06-16",1.6747,1.6961,1.6739,1.6961,23832000.0],["2005-06-17",1.7136,1.7175,1.7035,1.7175,31932000.0],["2005-06-20",1.7058,1.7062,1.6942,1.7004,26215200.0],["2005-06-21",1.7004,1.7121,1.6852,1.6852,19666800.0],["2005-06-22",1.6942,1.7016,1.6669,1.686,24597000.0],["2005-06-23",1.6727,1.6743,1.6537,1.6626,28461600.0],["2005-06-24",1.6591,1.6591,1.6326,1.6373,21092400.0],["2005-06-27",1.6311,1.6342,1.6143,1.6237,19614600.0],["2005-06-28",1.628,1.6809,1.628,1.6809,23175000.0],["2005-06-29",1.6805,1.6903,1.6657,1.6786,24274800.0],["2005-06-30",1.6883,1.6887,1.6595,1.6614,22179600.0],["2005-07-01",1.6712,1.6856,1.6692,1.6716,18601200.0],["2005-07-05",1.6677,1.6891,1.6544,1.6875,22192200.0],["2005-07-06",1.6813,1.7047,1.6805,1.6875,17173800.0],["2005-07-07",1.6611,1.67,1.656,1.6665,23914800.0],["2005-07-08",1.6661,1.7136,1.6661,1.7132,24948000.0],["2005-07-11",1.7136,1.7238,1.7043,1.7109,18295200.0],["2005-07-12",1.7097,1.7152,1.6864,1.7086,26051400.0],["2005-07-13",1.7078,1.7195,1.7062,1.7097,23448600.0],["2005-07-14",1.7117,1.7238,1.709,1.7148,25000200.0],["2005-07-15",1.7339,1.7506,1.7296,1.7467,43304400.0],["2005-07-18",1.7471,1.7522,1.7409,1.7417,16239600.0],["2005-07-19",1.7506,1.7522,1.7409,1.7479,20179800.0],["2005-07-20",1.7409,1.7876,1.7393,1.7853,38863800.0],["2005-07-21",1.7837,1.7876,1.7612,1.7763,33787800.0],["2005-07-22",1.776,1.7876,1.7709,1.774,15717600.0],["2005-07-25",1.7779,1.7869,1.765,1.7721,25716600.0],["2005-07-26",1.774,1.7787,1.753,1.7701,26488800.0],["2005-07-27",1.7915,1.802,1.7596,1.776,67534200.0],["2005-07-28",1.7721,1.7748,1.7409,1.7623,51285600.0],["2005-07-29",1.7623,1.7869,1.7569,1.7736,45586800.0],["2005-08-01",1.8106,1.8106,1.7756,1.7779,35553600.0],["2005-08-02",1.774,1.7904,1.7728,1.7857,41304600.0],["2005-08-03",1.776,1.7845,1.7748,1.7787,19926000.0],["2005-08-04",1.7689,1.7689,1.7514,1.7619,24526800.0],["2005-08-05",1.7526,1.7635,1.7405,1.7448,24480000.0],["2005-08-08",1.7506,1.7728,1.7506,1.753,25612200.0],["2005-08-09",1.7526,1.7752,1.7487,1.7705,33379200.0],["2005-08-10",1.7818,1.7908,1.7666,1.7713,18007200.0],["2005-08-11",1.7682,1.7682,1.7351,1.7475,27030600.0],["2005-08-12",1.7538,1.7721,1.7152,1.7405,35609400.0],["2005-08-15",1.739,1.7615,1.7327,1.7608,18567000.0],["2005-08-16",1.7584,1.7604,1.7335,1.7386,20086200.0],["2005-08-17",1.7312,1.7436,1.7164,1.7312,18550800.0],["2005-08-18",1.7312,1.7354,1.7168,1.7304,17749800.0],["2005-08-19",1.7436,1.7502,1.7253,1.7487,20392200.0],["2005-08-22",1.7526,1.7623,1.7448,1.7576,18430200.0],["2005-08-23",1.7631,1.7635,1.7358,1.7381,21166200.0],["2005-08-24",1.7389,1.7709,1.7334,1.758,33433200.0],["2005-08-25",1.7643,1.7912,1.7518,1.7889,46447200.0],["2005-08-26",1.7928,1.8037,1.7858,1.7943,39369600.0],["2005-08-29",1.7787,1.7889,1.7694,1.7807,16462800.0],["2005-08-30",1.7744,1.7744,1.7374,1.7506,20937600.0],["2005-08-31",1.7506,1.7545,1.7108,1.7147,52968600.0],["2005-09-01",1.7198,1.7221,1.6929,1.7026,29487600.0],["2005-09-02",1.7096,1.7299,1.7096,1.7182,14749200.0],["2005-09-06",1.7292,1.7616,1.7272,1.7405,19461600.0],["2005-09-07",1.7405,1.7491,1.7288,1.7479,18520200.0],["2005-09-08",1.7448,1.751,1.7381,1.7424,12088800.0],["2005-09-09",1.7389,1.7623,1.7311,1.7623,18806400.0],["2005-09-12",1.7588,1.7725,1.7526,1.7662,19945800.0],["2005-09-13",1.767,1.767,1.7315,1.7366,22788000.0],["2005-09-14",1.7315,1.7424,1.7096,1.7213,31676400.0],["2005-09-15",1.7292,1.7389,1.7249,1.7323,15168600.0],["2005-09-16",1.7459,1.758,1.7346,1.7561,23185800.0],["2005-09-19",1.7506,1.7534,1.7124,1.7124,25767000.0],["2005-09-20",1.712,1.7397,1.703,1.7057,32239800.0],["2005-09-21",1.7018,1.7217,1.694,1.7077,24679800.0],["2005-09-22",1.6987,1.7108,1.6831,1.7081,16502400.0],["2005-09-23",1.7046,1.7444,1.703,1.7389,14554800.0],["2005-09-26",1.7491,1.7592,1.7167,1.7249,16027200.0],["2005-09-27",1.7249,1.7416,1.7155,1.7272,15348600.0],["2005-09-28",1.7046,1.769,1.7046,1.7682,25489800.0],["2005-09-29",1.7643,1.8084,1.753,1.8045,39760200.0],["2005-09-30",1.8014,1.8302,1.8006,1.8142,26839800.0],["2005-10-03",1.815,1.8345,1.806,1.8306,21684600.0],["2005-10-04",1.8666,1.8666,1.801,1.8053,31336200.0],["2005-10-05",1.8014,1.8092,1.7459,1.7467,31084200.0],["2005-10-06",1.7565,1.7744,1.7303,1.7491,20809800.0],["2005-10-07",1.7573,1.7643,1.7514,1.7604,23358600.0],["2005-10-10",1.7604,1.7604,1.7174,1.7327,15291000.0],["2005-10-11",1.7229,1.7405,1.7155,1.7221,16351200.0],["2005-10-12",1.7253,1.7319,1.6831,1.703,30092400.0],["2005-10-13",1.7014,1.7022,1.6667,1.696,18729000.0],["2005-10-14",1.7077,1.7104,1.6847,1.7046,16635600.0],["2005-10-17",1.7057,1.712,1.6948,1.7077,13518000.0],["2005-10-18",1.7018,1.7081,1.689,1.7018,23617800.0],["2005-10-19",1.6921,1.7237,1.6862,1.7237,31773600.0],["2005-10-20",1.7155,1.7338,1.6948,1.7073,27036000.0],["2005-10-21",1.7073,1.7112,1.6776,1.6866,21844800.0],["2005-10-24",1.6944,1.7245,1.6944,1.7194,30162600.0],["2005-10-25",1.7155,1.7549,1.7147,1.7518,28557000.0],["2005-10-26",1.7448,1.8041,1.737,1.7393,45644400.0],["2005-10-27",1.7311,1.7401,1.71,1.7182,28380600.0],["2005-10-28",1.7264,1.7498,1.7147,1.7405,22417200.0],["2005-10-31",1.7409,1.7959,1.7377,1.7881,30808800.0],["2005-11-01",1.774,1.7994,1.774,1.7943,30456000.0],["2005-11-02",1.7916,1.8146,1.7799,1.8139,24532200.0],["2005-11-03",1.8146,1.84,1.8146,1.8314,26893800.0],["2005-11-04",1.8365,1.8365,1.8021,1.8162,19998000.0],["2005-11-07",1.815,1.8412,1.8107,1.8349,25344000.0],["2005-11-08",1.8221,1.8228,1.8033,1.8111,25806600.0],["2005-11-09",1.8076,1.8205,1.8029,1.808,14515200.0],["2005-11-10",1.808,1.84,1.8002,1.8365,21393000.0],["2005-11-11",1.8326,1.842,1.8166,1.8322,13073400.0],["2005-11-14",1.8306,1.8509,1.8295,1.8455,25194600.0],["2005-11-15",1.8384,1.8451,1.8209,1.831,25005600.0],["2005-11-16",1.8345,1.8361,1.8014,1.8115,22042800.0],["2005-11-17",1.8213,1.8716,1.8213,1.8697,31953600.0],["2005-11-18",1.8892,1.9005,1.8701,1.8982,33998400.0],["2005-11-21",1.8923,1.8982,1.8751,1.8837,21277800.0],["2005-11-22",1.8822,1.9111,1.8673,1.9088,23864400.0],["2005-11-23",1.9006,1.9225,1.9002,1.9154,16529400.0],["2005-11-25",1.9135,1.9178,1.8998,1.9143,3900600.0],["2005-11-28",1.9256,1.9276,1.9033,1.9123,22545000.0],["2005-11-29",1.9146,1.9467,1.9135,1.9295,23855400.0],["2005-11-30",1.9197,1.9291,1.8978,1.9037,25547400.0],["2005-12-01",1.9037,1.9311,1.899,1.9186,19913400.0],["2005-12-02",1.9178,1.9193,1.9021,1.9119,12126600.0],["2005-12-05",1.9119,1.9143,1.8767,1.8951,16372800.0],["2005-12-06",1.9099,1.9146,1.897,1.9021,25083000.0],["2005-12-07",1.906,1.9186,1.8786,1.8849,21375000.0],["2005-12-08",1.8689,1.9131,1.8665,1.8923,24022800.0],["2005-12-09",1.8923,1.9276,1.8904,1.9197,18340200.0],["2005-12-12",1.9295,1.9346,1.9037,1.9154,27693000.0],["2005-12-13",1.9029,1.9233,1.8919,1.9146,19227600.0],["2005-12-14",1.9178,1.9354,1.9103,1.9272,12963600.0],["2005-12-15",1.9272,1.9409,1.9096,1.9315,21555000.0],["2005-12-16",1.9373,1.944,1.9252,1.9311,17632800.0],["2005-12-19",1.9272,1.9276,1.9068,1.9076,14934600.0],["2005-12-20",1.9115,1.9291,1.8994,1.9189,16576200.0],["2005-12-21",1.9287,1.9761,1.9287,1.9647,25074000.0],["2005-12-22",1.9706,1.9827,1.9643,1.9796,16034400.0],["2005-12-23",1.9448,2.0137,1.9448,1.9976,10890000.0],["2005-12-27",2.0137,2.0156,1.9671,1.9765,14715000.0],["2005-12-28",1.9824,1.9949,1.9651,1.9824,10735200.0],["2005-12-29",1.9812,2.0195,1.9792,1.9996,13714200.0],["2005-12-30",1.9902,1.9972,1.9808,1.9871,8895600.0],["2006-01-03",1.9929,1.9957,1.9354,1.955,31012200.0],["2006-01-04",1.9569,1.9636,1.9463,1.9499,29736000.0],["2006-01-05",1.9393,1.9491,1.9178,1.9428,20466000.0],["2006-01-06",1.9413,1.9483,1.9013,1.926,36212400.0],["2006-01-09",1.9307,1.9694,1.9307,1.9612,20629800.0],["2006-01-10",1.9569,2.0039,1.9503,1.9976,33168600.0],["2006-01-11",1.9976,2.0129,1.9968,2.0058,24888600.0],["2006-01-12",2.0,2.0047,1.9745,1.9824,25025400.0],["2006-01-13",1.9507,1.9953,1.9507,1.9874,20275200.0],["2006-01-17",1.9843,1.9961,1.9745,1.9847,20637000.0],["2006-01-18",1.9749,2.0054,1.9698,1.989,22316400.0],["2006-01-19",2.0058,2.0567,2.0035,2.0493,32972400.0],["2006-01-20",2.0508,2.0571,2.0125,2.0199,24544800.0],["2006-01-23",2.0422,2.052,2.0203,2.0501,26238600.0],["2006-01-24",2.0583,2.0841,1.9863,1.9863,67851000.0],["2006-01-25",2.0313,2.0614,2.0082,2.0508,56293200.0],["2006-01-26",2.0692,2.1217,2.0489,2.1076,47980800.0],["2006-01-27",2.1029,2.1119,2.0822,2.0986,21004200.0],["2006-01-30",2.0908,2.1209,2.088,2.1115,24539400.0],["2006-01-31",2.1029,2.1088,2.0739,2.0951,27883800.0],["2006-02-01",2.0939,2.0959,2.0555,2.0685,28632600.0],["2006-02-02",2.0642,2.0642,2.0305,2.0356,29467800.0],["2006-02-03",2.0223,2.0458,2.0141,2.0293,22122000.0],["2006-02-06",2.0278,2.0579,2.0246,2.0567,16164000.0],["2006-02-07",2.0508,2.0653,2.0238,2.0352,22775400.0],["2006-02-08",2.0411,2.0411,2.0148,2.0305,19530000.0],["2006-02-09",2.0352,2.0602,2.0285,2.0481,22680000.0],["2006-02-10",2.0458,2.0728,2.0281,2.0642,18264600.0],["2006-02-13",2.0645,2.0645,2.0199,2.0246,17344800.0],["2006-02-14",2.025,2.106,2.025,2.0923,31460400.0],["2006-02-15",2.0923,2.1409,2.081,2.1377,41353200.0],["2006-02-16",2.133,2.133,2.1056,2.1299,25149600.0],["2006-02-17",2.1213,2.1303,2.1037,2.1303,34466400.0],["2006-02-21",2.1291,2.1479,2.117,2.1366,31683600.0],["2006-02-22",2.1381,2.1774,2.133,2.1621,24928200.0],["2006-02-23",2.144,2.1613,2.1279,2.1369,23886000.0],["2006-02-24",2.1283,2.177,2.1275,2.1719,25540200.0],["2006-02-27",2.1707,2.204,2.1676,2.2029,28209600.0],["2006-02-28",2.1872,2.1915,2.1605,2.1727,36712800.0],["2006-03-01",2.1774,2.2193,2.1774,2.2182,24163200.0],["2006-03-02",2.2048,2.2146,2.1895,2.2076,27162000.0],["2006-03-03",2.195,2.2272,2.1931,2.2111,20406600.0],["2006-03-06",2.2111,2.2119,2.1679,2.1793,24400800.0],["2006-03-07",2.1766,2.1766,2.1232,2.1421,27876600.0],["2006-03-08",2.1205,2.1291,2.0934,2.1283,38111400.0],["2006-03-09",2.1283,2.1534,2.1185,2.1421,21738600.0],["2006-03-10",2.1428,2.1703,2.1342,2.1672,19756800.0],["2006-03-13",2.1695,2.1872,2.1585,2.1805,17073000.0],["2006-03-14",2.2036,2.2272,2.1883,2.2186,32882400.0],["2006-03-15",2.2421,2.3441,2.2421,2.3366,64830600.0],["2006-03-16",2.348,2.348,2.3029,2.3158,29145600.0],["2006-03-17",2.3343,2.3484,2.3053,2.3327,34489800.0],["2006-03-20",2.3382,2.35,2.3202,2.337,19569600.0],["2006-03-21",2.3292,2.3382,2.2923,2.2998,38235600.0],["2006-03-22",2.2621,2.3221,2.2621,2.3221,25632000.0],["2006-03-23",2.3127,2.3127,2.2696,2.2911,30222000.0],["2006-03-24",2.2805,2.3209,2.2699,2.3151,17929800.0],["2006-03-27",2.3245,2.3519,2.319,2.339,34149600.0],["2006-03-28",2.3343,2.3492,2.3162,2.3319,27036000.0],["2006-03-29",2.3284,2.3515,2.3225,2.3468,30801600.0],["2006-03-30",2.348,2.3688,2.337,2.3531,36878400.0],["2006-03-31",2.3535,2.3696,2.3343,2.3461,21990600.0],["2006-04-03",2.3931,2.4273,2.3814,2.4131,46837800.0],["2006-04-04",2.4029,2.452,2.4029,2.452,44085600.0],["2006-04-05",2.45,2.4873,2.4461,2.4794,31285800.0],["2006-04-06",2.4794,2.4877,2.4559,2.4806,21366000.0],["2006-04-07",2.4951,2.5042,2.4441,2.4873,48380400.0],["2006-04-10",2.4716,2.4814,2.4481,2.4755,34441200.0],["2006-04-11",2.5089,2.5438,2.4951,2.5183,61970400.0],["2006-04-12",2.5206,2.5477,2.5108,2.545,28513800.0],["2006-04-13",2.5501,2.5658,2.5359,2.552,29127600.0],["2006-04-17",2.5383,2.5834,2.5238,2.5414,25405200.0],["2006-04-18",2.543,2.6415,2.543,2.6391,46895400.0],["2006-04-19",2.736,2.7992,2.6721,2.698,113608800.0],["2006-04-20",2.7286,2.7309,2.665,2.6768,61659000.0],["2006-04-21",2.6776,2.6929,2.6619,2.6709,65728800.0],["2006-04-24",2.6638,2.6893,2.6619,2.6795,45199800.0],["2006-04-25",2.6795,2.6795,2.6089,2.6466,64506600.0],["2006-04-26",2.6501,2.6987,2.6501,2.6987,48555000.0],["2006-04-27",2.6893,2.7078,2.6454,2.6564,57267000.0],["2006-04-28",2.6579,2.6885,2.6466,2.687,28697400.0],["2006-05-01",2.7184,2.7643,2.707,2.7576,43882200.0],["2006-05-02",2.7501,2.8219,2.7462,2.8208,54761400.0],["2006-05-03",2.8247,2.8855,2.8235,2.871,51985800.0],["2006-05-04",2.8973,2.9102,2.8769,2.8922,38075400.0],["2006-05-05",2.9031,2.9286,2.8973,2.9106,33964200.0],["2006-05-08",2.9016,2.9208,2.8639,2.8769,36511200.0],["2006-05-09",2.8671,2.878,2.8423,2.8569,49266000.0],["2006-05-10",2.8561,2.9251,2.8549,2.9031,30974400.0],["2006-05-11",2.9031,2.9031,2.8612,2.8686,24721200.0],["2006-05-12",2.8682,2.8682,2.7599,2.7745,41518800.0],["2006-05-15",2.7694,2.7976,2.7388,2.789,41493600.0],["2006-05-16",2.8192,2.8435,2.7643,2.7756,37051200.0],["2006-05-17",2.7756,2.7788,2.6442,2.6713,49739400.0],["2006-05-18",2.6756,2.7148,2.6081,2.6085,44227800.0],["2006-05-19",2.6344,2.6732,2.5909,2.6364,39207600.0],["2006-05-22",2.6324,2.6356,2.5803,2.6156,48097800.0],["2006-05-23",2.6474,2.6903,2.6128,2.6128,40136400.0],["2006-05-24",2.6022,2.6447,2.5425,2.5833,41250600.0],["2006-05-25",2.6136,2.6388,2.5991,2.6289,30454200.0],["2006-05-26",2.6545,2.66,2.6337,2.6466,25768800.0],["2006-05-30",2.6337,2.6423,2.5963,2.6022,24906600.0],["2006-05-31",2.6061,2.6635,2.5987,2.6305,31024800.0],["2006-06-01",2.6297,2.6533,2.6113,2.6352,33701400.0],["2006-06-02",2.6525,2.7131,2.6478,2.6966,45847800.0],["2006-06-05",2.6907,2.7044,2.6057,2.6128,29163600.0],["2006-06-06",2.6061,2.6337,2.5134,2.5539,53512200.0],["2006-06-07",2.559,2.5668,2.4788,2.4819,41200200.0],["2006-06-08",2.4764,2.5067,2.3782,2.4784,68437800.0],["2006-06-09",2.4843,2.5181,2.423,2.4332,48106800.0],["2006-06-12",2.4418,2.4627,2.3833,2.3896,36315000.0],["2006-06-13",2.3829,2.4697,2.3624,2.4021,49780800.0],["2006-06-14",2.4061,2.4658,2.4061,2.432,46809000.0],["2006-06-15",2.4524,2.5491,2.4497,2.5468,55789200.0],["2006-06-16",2.5429,2.5708,2.5075,2.5295,36052200.0],["2006-06-19",2.5491,2.5543,2.4764,2.5035,26956800.0],["2006-06-20",2.5035,2.546,2.4965,2.5028,24562800.0],["2006-06-21",2.5024,2.6038,2.5016,2.6002,31161600.0],["2006-06-22",2.5979,2.6046,2.5228,2.5507,32506200.0],["2006-06-23",2.5543,2.5963,2.5432,2.5731,29460600.0],["2006-06-26",2.5767,2.5987,2.555,2.5955,21823200.0],["2006-06-27",2.5971,2.6101,2.5417,2.5562,43221600.0],["2006-06-28",2.5566,2.6553,2.5546,2.651,48182400.0],["2006-06-29",2.6651,2.7292,2.6227,2.7201,47172600.0],["2006-06-30",2.7453,2.7787,2.7225,2.7689,55357200.0],["2006-07-03",2.7752,2.7968,2.7618,2.774,18910800.0],["2006-07-05",2.7594,2.7846,2.7221,2.7826,31867200.0],["2006-07-06",2.7594,2.7626,2.6702,2.6895,41895000.0],["2006-07-07",2.6867,2.6966,2.6113,2.6466,41304600.0],["2006-07-10",2.6565,2.6804,2.6301,2.6706,25158600.0],["2006-07-11",2.6647,2.7091,2.6482,2.7064,23212800.0],["2006-07-12",2.7127,2.7166,2.5955,2.6101,46409400.0],["2006-07-13",2.5943,2.6034,2.5299,2.5374,55692000.0],["2006-07-14",2.5354,2.5425,2.4666,2.5346,38368800.0],["2006-07-17",2.5315,2.5499,2.5028,2.5098,34576200.0],["2006-07-18",2.5134,2.581,2.4815,2.5716,52441200.0],["2006-07-19",2.5012,2.6081,2.469,2.5924,111565800.0],["2006-07-20",2.6057,2.647,2.4894,2.4902,70029000.0],["2006-07-21",2.4933,2.4961,2.3978,2.4348,62217000.0],["2006-07-24",2.4371,2.4988,2.4352,2.4973,42634800.0],["2006-07-25",2.4686,2.4741,2.3978,2.469,75191400.0],["2006-07-26",2.4485,2.4505,2.3219,2.3227,137473200.0],["2006-07-27",2.3408,2.388,2.3388,2.3577,76345200.0],["2006-07-28",2.3577,2.3935,2.3318,2.3758,58176000.0],["2006-07-31",2.3742,2.3927,2.3416,2.3852,31390200.0],["2006-08-01",2.3628,2.3648,2.3239,2.3487,54617400.0],["2006-08-02",2.3554,2.3958,2.3495,2.3931,38048400.0],["2006-08-03",2.3691,2.487,2.3644,2.4745,57819600.0],["2006-08-04",2.5071,2.5236,2.4076,2.4348,52664400.0],["2006-08-07",2.4332,2.4623,2.412,2.4238,42213600.0],["2006-08-08",2.432,2.4564,2.401,2.4116,31091400.0],["2006-08-09",2.4332,2.434,2.3231,2.3298,42564600.0],["2006-08-10",2.3192,2.364,2.309,2.3542,40707000.0],["2006-08-11",2.3581,2.3609,2.3054,2.3164,26006400.0],["2006-08-14",2.3164,2.3585,2.316,2.331,31375800.0],["2006-08-15",2.3683,2.4202,2.3451,2.4147,38786400.0],["2006-08-16",2.4686,2.4764,2.423,2.4678,38980800.0],["2006-08-17",2.4693,2.4953,2.4379,2.4466,24017400.0],["2006-08-18",2.4458,2.4489,2.4057,2.43,35050500.0],["2006-08-21",2.412,2.4175,2.3664,2.3679,26784900.0],["2006-08-22",2.3561,2.4065,2.3506,2.3923,21191400.0],["2006-08-23",2.3962,2.4183,2.3568,2.3592,19181700.0],["2006-08-24",2.3615,2.371,2.2795,2.3024,35533800.0],["2006-08-25",2.2653,2.3513,2.2559,2.3418,33643800.0],["2006-08-28",2.3466,2.4033,2.3466,2.3702,28709100.0],["2006-08-29",2.3765,2.3765,2.326,2.356,24846300.0],["2006-08-30",2.3497,2.3844,2.3213,2.3466,24601500.0],["2006-08-31",2.3655,2.4018,2.3544,2.3836,20316600.0],["2006-09-01",2.386,2.4041,2.3592,2.397,18652500.0],["2006-09-05",2.3962,2.4002,2.3631,2.3694,28944900.0],["2006-09-06",2.3671,2.3931,2.3537,2.3608,31033800.0],["2006-09-07",2.341,2.3986,2.3363,2.3884,30831300.0],["2006-09-08",2.3821,2.4199,2.3821,2.3899,34216200.0],["2006-09-11",2.3781,2.3844,2.3505,2.3615,39398400.0],["2006-09-12",2.3757,2.4333,2.3742,2.431,55356300.0],["2006-09-13",2.4436,2.5303,2.4341,2.5075,47671200.0],["2006-09-14",2.5075,2.5548,2.4964,2.5366,36287100.0],["2006-09-15",2.5753,2.5769,2.4791,2.4933,32111100.0],["2006-09-18",2.4988,2.5548,2.4783,2.5477,37589400.0],["2006-09-19",2.5232,2.5343,2.4459,2.4688,40049100.0],["2006-09-20",2.4846,2.5185,2.453,2.4688,30429900.0],["2006-09-21",2.4688,2.4759,2.4018,2.4097,37171800.0],["2006-09-22",2.412,2.4333,2.3805,2.4112,18702900.0],["2006-09-25",2.3978,2.427,2.3513,2.4168,40745700.0],["2006-09-26",2.4136,2.5477,2.4136,2.5374,50666400.0],["2006-09-27",2.5366,2.5816,2.5256,2.5682,46343700.0],["2006-09-28",2.5729,2.5934,2.5658,2.5777,36805500.0],["2006-09-29",2.565,2.6226,2.5493,2.5895,42156000.0],["2006-10-02",2.58,2.6092,2.5643,2.599,32129100.0],["2006-10-03",2.58,2.6313,2.5666,2.6203,31482000.0],["2006-10-04",2.6013,2.6707,2.5926,2.6628,35512200.0],["2006-10-05",2.6542,2.6968,2.6274,2.6905,36572400.0],["2006-10-06",2.681,2.6818,2.6242,2.6589,17616600.0],["2006-10-09",2.6581,2.6905,2.6289,2.6589,15213600.0],["2006-10-10",2.6699,2.7212,2.6581,2.7007,33892200.0],["2006-10-11",2.6818,2.6976,2.6479,2.6676,34880400.0],["2006-10-12",2.6802,2.707,2.6755,2.7023,19454400.0],["2006-10-13",2.7047,2.7528,2.6897,2.7425,21631500.0],["2006-10-16",2.7228,2.8387,2.722,2.8316,34100100.0],["2006-10-17",2.8111,2.8238,2.7465,2.7788,35864100.0],["2006-10-18",2.8498,2.9097,2.7472,2.7693,64045800.0],["2006-10-19",2.737,2.819,2.711,2.8064,28567800.0],["2006-10-20",2.8316,2.849,2.8025,2.8387,39735900.0],["2006-10-23",2.8316,2.8892,2.8017,2.8522,42491700.0],["2006-10-24",2.8624,2.8884,2.8301,2.8813,51266700.0],["2006-10-25",2.8971,3.0209,2.8798,2.9902,62382600.0],["2006-10-26",2.9823,2.9973,2.9247,2.9507,33781500.0],["2006-10-27",2.92,2.9531,2.8663,2.8742,31461300.0],["2006-10-30",2.8687,2.879,2.8348,2.8522,49318200.0],["2006-10-31",2.8498,2.875,2.8032,2.8135,48054600.0],["2006-11-01",2.8198,2.8593,2.778,2.7867,47389500.0],["2006-11-02",2.7843,2.8427,2.7717,2.834,24246900.0],["2006-11-03",2.8522,2.8671,2.7883,2.8182,22706100.0],["2006-11-06",2.8182,2.8632,2.8182,2.8498,54015300.0],["2006-11-07",2.8277,2.9042,2.8238,2.8861,36117000.0],["2006-11-08",2.8616,2.9153,2.86,2.9034,33113700.0],["2006-11-09",2.9184,2.9436,2.8932,2.8995,30994200.0],["2006-11-10",2.9042,2.905,2.8663,2.9018,26401500.0],["2006-11-13",2.9018,2.9302,2.8947,2.9137,28209600.0],["2006-11-14",2.9381,2.9444,2.7938,2.8592,60279300.0],["2006-11-15",2.8742,2.8932,2.8466,2.8679,28953000.0],["2006-11-16",2.879,2.95,2.8687,2.9405,35421300.0],["2006-11-17",2.9263,2.9279,2.8569,2.8695,33471000.0],["2006-11-20",2.8632,2.879,2.8522,2.8742,27234900.0],["2006-11-21",2.8576,2.9019,2.8576,2.8932,27144000.0],["2006-11-22",2.8845,2.913,2.8268,2.9075,31034700.0],["2006-11-24",2.898,2.8988,2.856,2.8647,10159200.0],["2006-11-27",2.845,2.8647,2.8355,2.8513,26903700.0],["2006-11-28",2.8244,2.8402,2.7437,2.7722,51727500.0],["2006-11-29",2.7777,2.8323,2.7722,2.7959,46345500.0],["2006-11-30",2.7951,2.9114,2.7912,2.8363,79803900.0],["2006-12-01",2.8521,2.8695,2.8197,2.8521,65045700.0],["2006-12-04",2.8537,2.8972,2.8537,2.8908,37929600.0],["2006-12-05",2.9043,2.9968,2.8972,2.9889,41165100.0],["2006-12-06",2.9446,2.9581,2.8742,2.8877,43016400.0],["2006-12-07",2.8885,2.9138,2.8473,2.9082,42255900.0],["2006-12-08",2.9106,2.9525,2.8608,2.9082,44504100.0],["2006-12-11",2.898,2.9201,2.8829,2.9035,23499900.0],["2006-12-12",2.9035,2.9169,2.8529,2.8995,36133200.0],["2006-12-13",2.7564,2.8608,2.7532,2.769,72323100.0],["2006-12-14",2.758,2.8908,2.7509,2.8893,53046900.0],["2006-12-15",2.8948,2.9027,2.7936,2.8015,47780100.0],["2006-12-18",2.8015,2.8015,2.7635,2.7722,44686800.0],["2006-12-19",2.7627,2.7627,2.7255,2.7374,47338200.0],["2006-12-20",2.6852,2.7248,2.6702,2.682,60285600.0],["2006-12-21",2.7382,2.7382,2.6773,2.7097,44043300.0],["2006-12-22",2.7683,2.7683,2.6536,2.6836,26232300.0],["2006-12-26",2.6812,2.7081,2.6781,2.7034,17188200.0],["2006-12-27",2.7066,2.7635,2.6979,2.7596,24801300.0],["2006-12-28",2.7398,2.7722,2.7311,2.7619,18638100.0],["2006-12-29",2.7461,2.7754,2.7232,2.7232,25110000.0],["2007-01-03",2.7493,2.7928,2.7089,2.7477,57204900.0],["2007-01-04",2.7516,2.7722,2.7255,2.7683,36793800.0],["2007-01-05",2.735,2.7683,2.701,2.7113,41172300.0],["2007-01-08",2.7058,2.7477,2.6789,2.7422,31803300.0],["2007-01-09",2.7406,2.7904,2.6907,2.7097,31420800.0],["2007-01-10",2.7675,2.7675,2.6496,2.6805,34423200.0],["2007-01-11",2.6971,2.7176,2.6868,2.7097,30691800.0],["2007-01-12",2.724,2.7485,2.6923,2.7445,29028600.0],["2007-01-16",2.7271,2.8284,2.7208,2.8157,68078700.0],["2007-01-17",2.7999,2.8331,2.7841,2.7999,40720500.0],["2007-01-18",2.8102,2.86,2.7944,2.811,37488600.0],["2007-01-19",2.8149,2.8663,2.7936,2.826,38494800.0],["2007-01-22",2.8181,2.8276,2.7532,2.7762,37473300.0],["2007-01-23",2.7287,2.9264,2.7137,2.8995,66671100.0],["2007-01-24",2.8948,2.9011,2.8363,2.8782,35585100.0],["2007-01-25",2.8719,2.8956,2.8284,2.8442,36709200.0],["2007-01-26",2.8118,2.8521,2.7659,2.7928,40491900.0],["2007-01-29",2.7667,2.822,2.7422,2.7817,60186600.0],["2007-01-30",2.7746,2.7999,2.7643,2.7904,38798100.0],["2007-01-31",2.7833,2.9264,2.7833,2.9098,69911100.0],["2007-02-01",2.909,2.9723,2.9082,2.9486,64051200.0],["2007-02-02",2.9225,3.0285,2.9225,2.9992,75396600.0],["2007-02-05",3.0047,3.0166,2.9731,2.9968,43482600.0],["2007-02-06",2.9067,2.9628,2.9067,2.9233,47241900.0],["2007-02-07",2.9264,2.966,2.9082,2.9343,51153300.0],["2007-02-08",2.9256,2.9478,2.9122,2.913,41812200.0],["2007-02-09",2.9336,2.9399,2.8972,2.932,68398200.0],["2007-02-12",2.9304,3.0087,2.8972,3.0008,71308800.0],["2007-02-13",2.9865,3.1439,2.9818,3.1139,114129900.0],["2007-02-14",3.1123,3.3638,3.0933,3.3298,150483600.0],["2007-02-15",3.2824,3.3069,3.2215,3.2246,87974100.0],["2007-02-16",3.2325,3.2515,3.1867,3.2167,60231600.0],["2007-02-20",3.2056,3.2238,3.178,3.1969,73844100.0],["2007-02-21",3.1242,3.2452,3.1226,3.2325,66368700.0],["2007-02-22",3.2586,3.2824,3.1748,3.1993,73377900.0],["2007-02-23",3.2033,3.2262,3.1685,3.1969,59842800.0],["2007-02-26",3.1835,3.1835,3.1171,3.121,67370400.0],["2007-02-27",3.0425,3.0893,2.9116,2.9584,83738700.0],["2007-02-28",3.0107,3.0171,2.9528,2.9846,59599800.0],["2007-03-01",2.9036,2.975,2.8322,2.9203,98839800.0],["2007-03-02",2.9076,2.9496,2.8608,2.8695,60021900.0],["2007-03-05",2.8322,2.8822,2.8132,2.8148,47531700.0],["2007-03-06",2.9155,2.9195,2.8719,2.8806,80326800.0],["2007-03-07",2.8798,2.9544,2.8798,2.9354,110535300.0],["2007-03-08",2.9592,3.0012,2.956,2.9893,62769600.0],["2007-03-09",3.0068,3.0345,2.9846,3.0028,56358900.0],["2007-03-12",3.0028,3.0218,2.9742,2.9949,55956600.0],["2007-03-13",2.9798,3.0044,2.9346,2.9433,39537900.0],["2007-03-14",2.937,2.9711,2.8322,2.9147,49502700.0],["2007-03-15",2.9171,3.0107,2.906,2.9972,44923500.0],["2007-03-16",3.0425,3.2075,2.9576,3.1821,137768400.0],["2007-03-19",3.0544,3.1789,3.0353,3.1694,83268000.0],["2007-03-20",3.1456,3.1932,3.1321,3.175,49820400.0],["2007-03-21",3.1496,3.1869,3.1488,3.1781,49006800.0],["2007-03-22",3.1694,3.1845,3.1321,3.1638,52988400.0],["2007-03-23",2.9941,3.34,2.9941,3.3043,110753100.0],["2007-03-26",3.2662,3.2709,3.1599,3.1805,95183100.0],["2007-03-27",3.175,3.1781,3.094,3.1004,68920200.0],["2007-03-28",3.0591,3.1012,3.0425,3.0821,81564300.0],["2007-03-29",3.1416,3.1876,3.1155,3.1662,89869500.0],["2007-03-30",3.1662,3.2186,3.1139,3.1773,87979500.0],["2007-04-02",3.1599,3.2146,3.148,3.2114,54785700.0],["2007-04-03",3.2527,3.2805,3.2273,3.2678,85414500.0],["2007-04-04",3.2662,3.2765,3.2241,3.2313,62298900.0],["2007-04-05",3.1337,3.2646,3.1226,3.2495,102112200.0],["2007-04-09",3.3709,3.4732,3.3162,3.3209,111905100.0],["2007-04-10",3.2725,3.3479,3.2717,3.3289,70837200.0],["2007-04-11",3.332,3.3408,3.2884,3.3098,81719100.0],["2007-04-12",3.3193,3.4907,3.286,3.4225,107434800.0],["2007-04-13",3.4748,3.4748,3.3304,3.3685,97921800.0],["2007-04-16",3.3598,3.4383,3.3598,3.4375,91234800.0],["2007-04-17",3.4288,3.4407,3.4034,3.4375,53703900.0],["2007-04-18",3.4994,3.6676,3.4907,3.5351,232056900.0],["2007-04-19",3.5248,3.6248,3.4923,3.5653,98480700.0],["2007-04-20",3.628,3.6295,3.5526,3.5732,62627400.0],["2007-04-23",3.5716,3.6097,3.5542,3.5724,48312900.0],["2007-04-24",3.5462,3.5867,3.528,3.5415,48834900.0],["2007-04-25",3.5542,3.5859,3.5026,3.5502,59122800.0],["2007-04-26",3.5692,3.5796,3.405,3.432,102743100.0],["2007-04-27",3.4368,3.5177,3.3733,3.4701,63832500.0],["2007-04-30",3.4748,3.5026,3.4249,3.4249,70063200.0],["2007-05-01",3.4074,3.4653,3.4074,3.4407,54539100.0],["2007-05-02",3.4328,3.5153,3.4328,3.4859,54922500.0],["2007-05-03",3.57,3.6073,3.5026,3.5978,64720800.0],["2007-05-04",3.6097,3.6644,3.5899,3.6502,62954100.0],["2007-05-07",3.6375,3.6541,3.6129,3.6414,57494700.0],["2007-05-08",3.7208,3.7589,3.6216,3.689,127378800.0],["2007-05-09",3.689,3.7152,3.6375,3.6779,49211100.0],["2007-05-10",3.6732,3.6732,3.5502,3.5788,53205300.0],["2007-05-11",3.601,3.6295,3.5811,3.601,52458300.0],["2007-05-14",3.601,3.6248,3.5486,3.5613,46660500.0],["2007-05-15",3.5772,3.6637,3.5573,3.6287,57199500.0],["2007-05-16",3.6525,3.6898,3.6264,3.6811,54549900.0],["2007-05-17",3.6763,3.7438,3.6629,3.7374,64488600.0],["2007-05-18",3.739,3.739,3.666,3.693,47664900.0],["2007-05-21",3.6859,3.6938,3.5986,3.6192,55107900.0],["2007-05-22",3.6335,3.6486,3.5462,3.5534,49653900.0],["2007-05-23",3.5661,3.5851,3.4883,3.5105,85188600.0],["2007-05-24",3.5454,3.5645,3.4907,3.5002,67113900.0],["2007-05-25",3.5113,3.5597,3.5082,3.5486,65460600.0],["2007-05-29",3.5621,3.5677,3.5137,3.551,37286100.0],["2007-05-30",3.5407,3.5717,3.5279,3.5621,50131800.0],["2007-05-31",3.5669,3.6472,3.559,3.6146,57966300.0],["2007-06-01",3.6576,3.699,3.6441,3.6727,38055600.0],["2007-06-04",3.6671,3.7093,3.6441,3.6846,27515700.0],["2007-06-05",3.6671,3.6878,3.6115,3.6536,32196600.0],["2007-06-06",3.648,3.6504,3.5001,3.5844,32986800.0],["2007-06-07",3.582,3.6003,3.4834,3.4921,66164400.0],["2007-06-08",3.4882,3.5828,3.4874,3.5796,63057600.0],["2007-06-11",3.5749,3.6115,3.5478,3.5796,32787900.0],["2007-06-12",3.5454,3.5558,3.442,3.4452,61437600.0],["2007-06-13",3.4754,3.5597,3.4619,3.5574,38703600.0],["2007-06-14",3.5757,3.6266,3.5653,3.5757,31888800.0],["2007-06-15",3.5995,3.6393,3.5796,3.5844,43855200.0],["2007-06-18",3.5749,3.5836,3.5335,3.5582,19143000.0],["2007-06-19",3.5582,3.5971,3.4826,3.5884,29900700.0],["2007-06-20",3.6115,3.613,3.5033,3.5104,36222300.0],["2007-06-21",3.5168,3.617,3.4834,3.6091,39285000.0],["2007-06-22",3.5852,3.6377,3.5502,3.5629,52622100.0],["2007-06-25",3.5597,3.5796,3.52,3.5494,49095900.0],["2007-06-26",3.5725,3.5963,3.485,3.4889,76253400.0],["2007-06-27",3.4555,3.5892,3.4476,3.5844,44587800.0],["2007-06-28",3.5788,3.6115,3.5319,3.5733,33318000.0],["2007-06-29",3.5351,3.6186,3.5351,3.586,32141700.0],["2007-07-02",3.586,3.6926,3.5772,3.6894,40778100.0],["2007-07-03",3.7045,3.7268,3.6902,3.6998,11200500.0],["2007-07-05",3.687,3.7037,3.652,3.6679,31718700.0],["2007-07-06",3.6822,3.7141,3.6305,3.6934,64442700.0],["2007-07-09",3.7029,3.7904,3.6974,3.7188,43822800.0],["2007-07-10",3.7077,3.7117,3.6353,3.6457,47457000.0],["2007-07-11",3.6576,3.7952,3.6345,3.7666,56223900.0],["2007-07-12",3.8055,3.8159,3.7244,3.8111,37343700.0],["2007-07-13",3.8111,3.8581,3.6695,3.8366,40117500.0],["2007-07-16",3.8175,3.9058,3.8055,3.8779,58444200.0],["2007-07-17",3.8827,3.9519,3.8565,3.8596,44050500.0],["2007-07-18",3.9941,4.0784,3.94,4.0609,98096400.0],["2007-07-19",4.115,4.1269,4.0044,4.0776,42627600.0],["2007-07-20",4.0116,4.0577,3.9623,4.0378,40862700.0],["2007-07-23",4.049,4.0808,4.0291,4.0712,28418400.0],["2007-07-24",4.0681,4.0808,3.9519,3.9654,41686200.0],["2007-07-25",3.9678,4.0323,3.8445,3.8986,49243500.0],["2007-07-26",3.8278,3.8374,3.6791,3.7355,88089300.0],["2007-07-27",3.7013,3.7873,3.6043,3.6918,62806500.0],["2007-07-30",3.6926,3.8103,3.6608,3.7602,41368500.0],["2007-07-31",3.8008,3.8612,3.7658,3.7713,49291200.0],["2007-08-01",3.7713,3.8461,3.683,3.8143,59281200.0],["2007-08-02",3.8143,3.936,3.8143,3.9098,77267700.0],["2007-08-03",3.9654,3.9654,3.7029,3.718,90486900.0],["2007-08-06",3.7443,3.7841,3.5303,3.6647,95783400.0],["2007-08-07",3.664,3.7904,3.5979,3.6894,68326200.0],["2007-08-08",3.7395,3.8628,3.7172,3.7849,56653200.0],["2007-08-09",3.7005,3.7976,3.6313,3.66,58106700.0],["2007-08-10",3.5685,3.7387,3.4635,3.7387,72257400.0],["2007-08-13",3.792,3.8445,3.7658,3.8087,47293200.0],["2007-08-14",3.8095,3.8095,3.5868,3.5908,62891100.0],["2007-08-15",3.543,3.5852,3.3299,3.3625,92747700.0],["2007-08-16",3.3235,3.3728,3.1222,3.3076,179383500.0],["2007-08-17",3.3999,3.4205,3.2042,3.3052,95869800.0],["2007-08-20",3.3052,3.4667,3.3052,3.4325,114029100.0],["2007-08-21",3.4516,3.4897,3.3553,3.4046,46088100.0],["2007-08-22",3.4484,3.5152,3.4468,3.4858,42149700.0],["2007-08-23",3.5096,3.5438,3.3394,3.3728,38886300.0],["2007-08-24",3.4197,3.446,3.341,3.4269,32067000.0],["2007-08-27",3.4372,3.4603,3.3935,3.415,34749900.0],["2007-08-28",3.407,3.4213,3.2519,3.2575,77696100.0],["2007-08-29",3.2822,3.3213,3.2519,3.3134,68907600.0],["2007-08-30",3.2639,3.3221,3.1832,3.1936,64845900.0],["2007-08-31",3.2734,3.3078,3.2279,3.2734,75024000.0],["2007-09-04",3.2734,3.3812,3.2662,3.3549,60604200.0],["2007-09-05",3.3197,3.3309,3.2894,3.3142,48951900.0],["2007-09-06",3.2886,3.3581,3.2527,3.3317,40149900.0],["2007-09-07",3.2343,3.2495,3.1704,3.2008,63900000.0],["2007-09-10",3.2207,3.2367,3.0938,3.1369,77667300.0],["2007-09-11",3.1449,3.1649,3.0635,3.1185,82141200.0],["2007-09-12",3.0882,3.1633,3.0786,3.1074,41462100.0],["2007-09-13",3.1393,3.1752,3.0842,3.1209,119862000.0],["2007-09-14",3.089,3.101,3.0411,3.0427,75590100.0],["2007-09-17",3.0834,3.1577,3.0698,3.1185,68251500.0],["2007-09-18",3.1265,3.3022,3.1058,3.2966,75122100.0],["2007-09-19",3.3421,3.3573,3.2175,3.2431,50824800.0],["2007-09-20",3.2327,3.2511,3.1984,3.2207,64410300.0],["2007-09-21",3.2455,3.2559,3.216,3.2167,50989500.0],["2007-09-24",3.2391,3.2806,3.2167,3.2327,63837900.0],["2007-09-25",3.2016,3.2503,3.172,3.2479,43236000.0],["2007-09-26",3.2726,3.3357,3.2391,3.311,42840000.0],["2007-09-27",3.3173,3.4251,3.3157,3.4068,56180700.0],["2007-09-28",3.4283,3.4403,3.3668,3.4116,36119700.0],["2007-10-01",3.4012,3.5058,3.3876,3.4778,46806300.0],["2007-10-02",3.4778,3.5002,3.4211,3.4355,52800300.0],["2007-10-03",3.3533,3.3796,3.3181,3.3477,58415400.0],["2007-10-04",3.3477,3.3924,3.311,3.3589,29670300.0],["2007-10-05",3.4124,3.5106,3.3796,3.4746,46886400.0],["2007-10-08",3.4746,3.4962,3.3964,3.4778,35509500.0],["2007-10-09",3.4651,3.5497,3.4187,3.4842,85225500.0],["2007-10-10",3.501,3.5185,3.4052,3.4259,31745700.0],["2007-10-11",3.3924,3.4379,3.3078,3.3772,57701700.0],["2007-10-12",3.3772,3.4443,3.3565,3.4012,37889100.0],["2007-10-15",3.4012,3.4299,3.3796,3.3868,50328000.0],["2007-10-16",3.4603,3.4954,3.3237,3.4195,81577800.0],["2007-10-17",3.5609,3.6503,3.5337,3.6199,99574200.0],["2007-10-18",3.6167,3.7118,3.6008,3.6694,81536400.0],["2007-10-19",3.6734,3.6774,3.5489,3.5625,52540200.0],["2007-10-22",3.4906,3.5792,3.4906,3.5664,47811600.0],["2007-10-23",3.6096,3.6647,3.588,3.6279,36676800.0],["2007-10-24",3.6056,3.6495,3.5002,3.6151,34199100.0],["2007-10-25",3.6136,3.6239,3.4754,3.5305,38477700.0],["2007-10-26",3.5712,3.58,3.5106,3.5736,24887700.0],["2007-10-29",3.5816,3.5936,3.5305,3.5704,25747200.0],["2007-10-30",3.6096,3.6096,3.5114,3.5433,38007000.0],["2007-10-31",3.5792,3.584,3.5034,3.5744,44993700.0],["2007-11-01",3.5361,3.5585,3.4531,3.4603,62554500.0],["2007-11-02",3.4986,3.5193,3.4156,3.4826,50485500.0],["2007-11-05",3.4706,3.5561,3.4148,3.5193,40016700.0],["2007-11-06",3.5193,3.5832,3.5177,3.5824,42092100.0],["2007-11-07",3.5329,3.5529,3.4706,3.5034,56947500.0],["2007-11-08",3.5066,3.5808,3.4635,3.5561,42615900.0],["2007-11-09",3.513,3.5329,3.4635,3.4778,53247600.0],["2007-11-12",3.4786,3.5201,3.4068,3.41,35668800.0],["2007-11-13",3.4315,3.5002,3.414,3.481,64577700.0],["2007-11-14",3.509,3.58,3.4603,3.4706,86849100.0],["2007-11-15",3.4635,3.5441,3.3948,3.4802,77927400.0],["2007-11-16",3.5209,3.5385,3.41,3.4523,84085200.0],["2007-11-19",3.4682,3.4682,3.2782,3.3054,139951800.0],["2007-11-20",3.3038,3.4028,3.2495,3.2958,83717100.0],["2007-11-21",3.2623,3.2886,3.2215,3.2215,62109900.0],["2007-11-23",3.2455,3.3629,3.2431,3.2982,45336600.0],["2007-11-26",3.2918,3.3525,3.2072,3.2128,69290100.0],["2007-11-27",3.2231,3.2958,3.2096,3.287,84182400.0],["2007-11-28",3.3303,3.3992,3.3046,3.3912,66469500.0],["2007-11-29",3.3736,3.4072,3.2806,3.3127,49055400.0],["2007-11-30",3.3495,3.4072,3.3375,3.3655,44966700.0],["2007-12-03",3.3663,3.3944,3.3014,3.3118,40088700.0],["2007-12-04",3.2854,3.3407,3.2718,3.3118,25974900.0],["2007-12-05",3.3335,3.4288,3.3335,3.3936,69378300.0],["2007-12-06",3.3936,3.5074,3.3776,3.501,39252600.0],["2007-12-07",3.501,3.5867,3.4945,3.5082,29007900.0],["2007-12-10",3.525,3.5579,3.4978,3.5322,28506600.0],["2007-12-11",3.5322,3.5899,3.4457,3.4553,33481800.0],["2007-12-12",3.5587,3.5995,3.376,3.4641,54306000.0],["2007-12-13",3.4537,3.5963,3.4393,3.5883,79169400.0],["2007-12-14",3.5442,3.5779,3.4625,3.4849,60958800.0],["2007-12-17",3.4649,3.4849,3.4016,3.4569,38119500.0],["2007-12-18",3.4753,3.5202,3.432,3.4945,23396400.0],["2007-12-19",3.4441,3.6196,3.4441,3.4625,67936500.0],["2007-12-20",3.4809,3.4809,3.3391,3.3952,44862300.0],["2007-12-21",3.428,3.5715,3.3864,3.4994,60663600.0],["2007-12-24",3.5242,3.6348,3.5122,3.6308,41053500.0],["2007-12-26",3.6059,3.642,3.5915,3.6236,17082000.0],["2007-12-27",3.5971,3.6164,3.533,3.5378,21168900.0],["2007-12-28",3.5667,3.5819,3.537,3.5474,25248600.0],["2007-12-31",3.5426,3.5538,3.5178,3.5242,19511100.0],["2008-01-02",3.529,3.6075,3.4745,3.4817,57575700.0],["2008-01-03",3.4865,3.4865,3.3423,3.3655,54450000.0],["2008-01-04",3.3431,3.3471,3.2413,3.2638,60155100.0],["2008-01-07",3.2894,3.3247,3.1949,3.2493,51135300.0],["2008-01-08",3.2718,3.3415,3.2261,3.2317,68870700.0],["2008-01-09",3.2413,3.3303,3.2317,3.3279,76041000.0],["2008-01-10",3.3046,3.5258,3.3014,3.4825,75970800.0],["2008-01-11",3.4264,3.4673,3.3591,3.404,60615000.0],["2008-01-14",3.4385,3.497,3.4088,3.4857,39945600.0],["2008-01-15",3.4361,3.4761,3.4128,3.4336,62906400.0],["2008-01-16",3.4112,3.5458,3.4112,3.5026,68397300.0],["2008-01-17",3.5058,3.5346,3.2854,3.3143,63256500.0],["2008-01-18",3.3335,3.4064,3.2373,3.2998,68477400.0],["2008-01-22",3.2614,3.5659,3.2445,3.4769,112161600.0],["2008-01-23",3.4024,3.6524,3.3896,3.6468,115243200.0],["2008-01-24",3.6588,3.7822,3.6564,3.7526,58076100.0],["2008-01-25",3.8007,3.8263,3.6172,3.642,75053700.0],["2008-01-28",3.654,3.7854,3.6212,3.7838,51594300.0],["2008-01-29",3.8063,3.8463,3.783,3.8231,52406100.0],["2008-01-30",3.8143,3.9337,3.7774,3.8343,54725400.0],["2008-01-31",3.7814,3.9505,3.7157,3.8832,85394700.0],["2008-02-01",3.8936,4.013,3.8351,4.001,55669500.0],["2008-02-04",4.001,4.0595,3.9112,3.9297,57504600.0],["2008-02-05",3.8359,3.9104,3.7742,3.7934,65287800.0],["2008-02-06",3.7974,3.872,3.787,3.8111,38268900.0],["2008-02-07",3.7966,3.8583,3.7542,3.8039,38692800.0],["2008-02-08",3.7774,3.9217,3.759,3.8479,57018600.0],["2008-02-11",3.8543,3.9377,3.7494,3.9176,41623200.0],["2008-02-12",3.9489,4.0186,3.868,3.9168,40888800.0],["2008-02-13",3.9393,4.0418,3.8984,3.9994,49656600.0],["2008-02-14",4.0082,4.0314,3.8888,3.9104,49865400.0],["2008-02-15",3.9032,3.9369,3.8407,3.9088,43184700.0],["2008-02-19",3.9617,3.9673,3.8664,3.9104,39443400.0],["2008-02-20",3.884,4.0891,3.8616,4.0539,65075400.0],["2008-02-21",4.0595,4.1164,4.0138,4.0274,38594700.0],["2008-02-22",4.0362,4.0819,3.9104,4.0194,67973400.0],["2008-02-25",4.0186,4.1604,3.9577,4.1492,68436900.0],["2008-02-26",4.1372,4.2702,4.13,4.2246,93338100.0],["2008-02-27",4.1763,4.2053,4.0984,4.1217,40154400.0],["2008-02-28",4.1,4.1064,4.006,4.0534,31471200.0],["2008-02-29",3.9192,4.0092,3.8348,3.8991,58144500.0],["2008-03-03",3.887,3.932,3.8477,3.9296,45729900.0],["2008-03-04",3.9007,4.0028,3.8694,3.973,47272500.0],["2008-03-05",4.0076,4.0622,3.932,3.977,43225200.0],["2008-03-06",3.9658,3.9746,3.8364,3.8428,46958400.0],["2008-03-07",3.8163,3.9208,3.744,3.7842,39652200.0],["2008-03-10",3.7946,3.8935,3.7424,3.7769,32576400.0],["2008-03-11",3.8541,3.9377,3.8171,3.9353,48069000.0],["2008-03-12",3.9361,4.0518,3.9304,3.9634,48809700.0],["2008-03-13",3.9015,4.018,3.8661,3.9899,46725300.0],["2008-03-14",4.0212,4.051,3.8661,3.9353,56031300.0],["2008-03-17",3.9063,4.2189,3.8959,4.1233,145489500.0],["2008-03-18",4.2029,4.3973,4.1932,4.3925,102825000.0],["2008-03-19",4.4054,4.4198,4.2479,4.2631,77210100.0],["2008-03-20",4.2969,4.4182,4.2189,4.3869,72763200.0],["2008-03-24",4.4046,4.5709,4.4046,4.505,67777200.0],["2008-03-25",4.5275,4.6689,4.4873,4.6151,69810300.0],["2008-03-26",4.5902,4.6464,4.5219,4.5781,62485200.0],["2008-03-27",4.5822,4.6022,4.411,4.4568,45389700.0],["2008-03-28",4.4865,4.6231,4.4696,4.5444,72503100.0],["2008-03-31",4.5339,4.5339,4.4238,4.5058,96097500.0],["2008-04-01",4.5605,4.6906,4.5219,4.6842,48517200.0],["2008-04-02",4.6979,4.7188,4.603,4.6296,40263300.0],["2008-04-03",4.5926,4.734,4.5685,4.7139,45151200.0],["2008-04-04",4.6577,4.6786,4.5797,4.6039,48367800.0],["2008-04-07",4.6272,4.6914,4.5677,4.6119,28310400.0],["2008-04-08",4.5886,4.6939,4.5629,4.6521,31579200.0],["2008-04-09",4.6641,4.6697,4.4865,4.5251,50255100.0],["2008-04-10",4.554,4.5621,4.423,4.5452,33622200.0],["2008-04-11",4.4921,4.6368,4.4721,4.5251,33972300.0],["2008-04-14",4.5283,4.6264,4.5163,4.5894,31923900.0],["2008-04-15",4.6272,4.6649,4.5516,4.6424,42557400.0],["2008-04-16",4.763,4.9148,4.7284,4.8128,102976200.0],["2008-04-17",4.7895,4.8353,4.6874,4.7348,73276200.0],["2008-04-18",4.824,4.9325,4.7895,4.9213,46823400.0],["2008-04-21",4.9446,4.9446,4.7678,4.8706,36941400.0],["2008-04-22",4.8417,4.9422,4.7895,4.8747,34938000.0],["2008-04-23",4.9012,4.9012,4.7148,4.7702,31980600.0],["2008-04-24",4.7863,4.906,4.685,4.8835,49458600.0],["2008-04-25",4.9173,4.9992,4.8932,4.9775,37051200.0],["2008-04-28",5.004,5.0579,4.9325,4.9888,36450900.0],["2008-04-29",5.0024,5.0579,4.9333,4.9775,38237400.0],["2008-04-30",4.9976,5.1736,4.9558,5.0587,58644000.0],["2008-05-01",5.09,5.2299,5.0507,5.1873,43920000.0],["2008-05-02",5.2379,5.2684,5.0635,5.1543,45671400.0],["2008-05-05",5.1431,5.2234,5.1045,5.1849,27591300.0],["2008-05-06",5.1881,5.2379,5.1278,5.2299,32509800.0],["2008-05-07",5.2395,5.2395,5.0338,5.0474,40678200.0],["2008-05-08",5.0764,5.1865,5.0595,5.1455,29109600.0],["2008-05-09",5.0973,5.119,5.0466,5.082,16810200.0],["2008-05-12",5.1053,5.1431,5.0241,5.1423,25218900.0],["2008-05-13",5.1463,5.2331,5.1206,5.2218,36313200.0],["2008-05-14",5.2588,5.3351,5.2218,5.2564,37113300.0],["2008-05-15",5.262,5.2861,5.1776,5.2757,35518500.0],["2008-05-16",5.303,5.344,5.2074,5.2668,37686600.0],["2008-05-19",5.2797,5.5344,5.2532,5.3793,87570900.0],["2008-05-20",5.4026,5.4685,5.3175,5.442,54842400.0],["2008-05-21",5.4838,5.6815,5.4509,5.5328,79347600.0],["2008-05-22",5.5384,5.5384,5.3697,5.4284,43272000.0],["2008-05-23",5.3914,5.52,5.2917,5.3625,42269400.0],["2008-05-27",5.3641,5.4251,5.3046,5.4155,40904100.0],["2008-05-28",5.4509,5.5098,5.4018,5.4791,34992000.0],["2008-05-29",5.48,5.6129,5.4332,5.5621,36276300.0],["2008-05-30",5.5903,5.6274,5.5033,5.5646,29840400.0],["2008-06-02",5.5887,5.5887,5.4711,5.5162,27819900.0],["2008-06-03",5.4042,5.4445,5.2173,5.2745,67266900.0],["2008-06-04",5.2551,5.2914,5.1649,5.2108,46797300.0],["2008-06-05",5.2028,5.4131,5.2028,5.4123,30620700.0],["2008-06-06",5.3567,5.4485,5.2697,5.2705,42661800.0],["2008-06-09",5.2825,5.4292,5.2825,5.3897,33062400.0],["2008-06-10",5.347,5.38,5.2777,5.3398,32081400.0],["2008-06-11",5.3397,5.351,5.044,5.1246,79037100.0],["2008-06-12",5.1407,5.3003,5.1407,5.1996,47043000.0],["2008-06-13",5.2479,5.3454,5.1939,5.2713,42602400.0],["2008-06-16",5.2044,5.297,5.1577,5.2479,29552400.0],["2008-06-17",5.285,5.285,5.1061,5.1061,42562800.0],["2008-06-18",5.0956,5.2551,5.0779,5.1738,87741900.0],["2008-06-19",5.1738,5.4066,5.1738,5.3454,41650200.0],["2008-06-20",5.3148,5.3293,5.1875,5.2237,40488300.0],["2008-06-23",5.2568,5.2777,5.1496,5.1601,25857900.0],["2008-06-24",5.1504,5.1504,4.9755,5.015,46163700.0],["2008-06-25",5.0247,5.1818,5.0054,5.0948,39011400.0],["2008-06-26",5.0473,5.1206,4.9457,4.9457,31443300.0],["2008-06-27",4.9473,5.0328,4.8942,5.007,62712900.0],["2008-06-30",5.0247,5.152,4.9747,5.061,60230700.0],["2008-07-01",4.9957,4.9957,4.7644,4.9095,60777000.0],["2008-07-02",4.9151,4.9546,4.5541,4.5976,86728500.0],["2008-07-03",4.5558,4.6887,4.5558,4.6218,34402500.0],["2008-07-07",4.6508,4.6951,4.5284,4.5831,49457700.0],["2008-07-08",4.5533,4.9038,4.5533,4.8982,52922700.0],["2008-07-09",4.9151,4.9498,4.7056,4.708,35746200.0],["2008-07-10",4.6992,4.8635,4.6428,4.8273,38992500.0],["2008-07-11",4.7806,4.986,4.6258,4.8845,44903700.0],["2008-07-14",4.9345,5.0279,4.8112,4.8627,31243500.0],["2008-07-15",4.8023,4.8088,4.4929,4.6645,78519600.0],["2008-07-16",4.8869,5.0344,4.7701,4.9546,97047900.0],["2008-07-17",4.9852,5.0126,4.8466,4.9151,39420900.0],["2008-07-18",4.9288,4.953,4.8112,4.9054,39006000.0],["2008-07-21",4.9353,5.0029,4.8934,4.9884,26168400.0],["2008-07-22",4.9619,5.1125,4.9296,5.0432,44724600.0],["2008-07-23",5.0763,5.2527,5.0626,5.2406,44226000.0],["2008-07-24",5.2592,5.3631,5.0875,5.1246,44597700.0],["2008-07-25",5.1448,5.1939,5.0263,5.1037,25293600.0],["2008-07-28",5.0916,5.1504,4.9747,4.9812,30329100.0],["2008-07-29",5.1238,5.2286,4.9619,5.2237,40508100.0],["2008-07-30",5.2334,5.538,5.2149,5.5323,76555800.0],["2008-07-31",5.4856,5.6,5.4284,5.4453,57620700.0],["2008-08-01",5.5122,5.5122,5.2842,5.3317,45072000.0],["2008-08-04",5.3349,5.3349,5.1834,5.1979,35246700.0],["2008-08-05",5.1834,5.3502,5.1834,5.3398,43245900.0],["2008-08-06",5.3236,5.3567,5.2092,5.2334,39806100.0],["2008-08-07",5.231,5.231,5.061,5.0908,44451000.0],["2008-08-08",5.0956,5.3075,5.0295,5.2866,31556700.0],["2008-08-11",5.2833,5.3752,5.1609,5.1923,67524300.0],["2008-08-12",5.1931,5.1939,4.7943,4.8474,86562000.0],["2008-08-13",4.7548,4.8966,4.6001,4.845,56721600.0],["2008-08-14",4.9248,5.036,4.8353,4.9296,54085500.0],["2008-08-15",4.9361,4.9796,4.8934,4.9079,43821000.0],["2008-08-18",4.9369,4.9393,4.8184,4.8362,33428700.0],["2008-08-19",4.8104,4.8692,4.7669,4.8225,31962600.0],["2008-08-20",4.8345,4.9006,4.7846,4.866,32884200.0],["2008-08-21",4.8297,5.0384,4.8257,4.9925,36296100.0],["2008-08-22",5.0183,5.1794,4.9957,5.1351,30114900.0],["2008-08-25",5.1448,5.1448,5.0448,5.1004,19138500.0],["2008-08-26",5.1037,5.1327,5.0094,5.1077,29310300.0],["2008-08-27",5.1231,5.2249,5.0616,5.1481,27771300.0],["2008-08-28",5.174,5.2654,5.17,5.2371,26693100.0],["2008-08-29",5.216,5.2888,5.195,5.2298,19485900.0],["2008-09-02",5.2953,5.3365,4.9807,5.0365,48503700.0],["2008-09-03",5.0155,5.0867,4.8336,4.8643,62431200.0],["2008-09-04",4.8077,4.8667,4.6395,4.688,77876100.0],["2008-09-05",4.6355,4.7083,4.4261,4.6662,99351000.0],["2008-09-08",4.8263,4.9258,4.6412,4.7212,77406300.0],["2008-09-09",4.7455,4.777,4.3355,4.3598,95592600.0],["2008-09-10",4.5215,4.5716,4.207,4.435,87244200.0],["2008-09-11",4.6169,4.9387,4.6129,4.908,109530900.0],["2008-09-12",4.9023,5.0252,4.7924,4.9816,49095000.0],["2008-09-15",4.8134,4.9977,4.6792,4.7277,63757800.0],["2008-09-16",4.6597,4.722,4.4552,4.6137,106833600.0],["2008-09-17",4.5174,4.6104,4.2369,4.2854,159302700.0],["2008-09-18",4.3646,4.6848,4.0832,4.5773,93997800.0],["2008-09-19",5.0107,5.1336,4.6872,4.8004,87086700.0],["2008-09-22",4.8012,4.8263,4.5368,4.5514,55034100.0],["2008-09-23",4.5846,4.7422,4.5166,4.6007,45780300.0],["2008-09-24",4.7131,4.7131,4.4503,4.4859,48729600.0],["2008-09-25",4.536,4.7099,4.5094,4.5684,39483000.0],["2008-09-26",4.4738,4.5732,4.4285,4.5595,60883200.0],["2008-09-29",4.4778,4.5563,4.2894,4.3856,106240500.0],["2008-09-30",4.4568,4.515,4.3032,4.4123,56032200.0],["2008-10-01",4.3662,4.4123,4.1989,4.2902,55936800.0],["2008-10-02",4.2377,4.2425,3.7315,3.8172,109814400.0],["2008-10-03",3.8981,4.1819,3.8326,3.8568,83510100.0],["2008-10-06",3.6798,3.9054,3.4526,3.8585,67265100.0],["2008-10-07",3.8674,3.9514,3.6741,3.7178,60894900.0],["2008-10-08",3.5698,3.9094,3.5577,3.7655,88395300.0],["2008-10-09",3.8334,3.9822,3.5763,3.6288,63529200.0],["2008-10-10",3.4388,3.7622,3.2634,3.5019,85644900.0],["2008-10-13",3.6337,4.0323,3.5868,4.0323,46700100.0],["2008-10-14",4.177,4.3533,3.7307,3.8924,55883700.0],["2008-10-15",3.8488,3.8488,3.3758,3.4647,90514800.0],["2008-10-16",3.5674,3.5763,3.2892,3.5755,74457000.0],["2008-10-17",3.5367,3.7517,3.4534,3.5035,52931700.0],["2008-10-20",3.6426,3.7113,3.4768,3.6846,38890800.0],["2008-10-21",3.6717,3.7776,3.5714,3.6442,38367900.0],["2008-10-22",3.6798,3.6798,3.3499,3.5221,67050900.0],["2008-10-23",3.5609,3.6539,3.29,3.5367,66320100.0],["2008-10-24",3.2674,3.5633,3.2302,3.4267,44270100.0],["2008-10-27",3.3717,3.5205,3.2876,3.2876,57194100.0],["2008-10-28",3.4178,3.5043,3.2011,3.4873,74970900.0],["2008-10-29",3.4841,3.8205,3.4,3.5043,66213900.0],["2008-10-30",3.662,3.7356,3.5577,3.6426,50411700.0],["2008-10-31",3.6385,3.8285,3.565,3.6967,47066400.0],["2008-11-03",3.7501,3.7703,3.5698,3.6393,56020500.0],["2008-11-04",3.7348,3.831,3.6587,3.7922,66012300.0],["2008-11-05",3.7396,3.8334,3.5916,3.5989,70908300.0],["2008-11-06",3.5577,3.6248,3.4081,3.4493,67335300.0],["2008-11-07",3.4809,3.5027,3.3386,3.4582,60056100.0],["2008-11-10",3.5375,3.5569,3.4582,3.5043,46299600.0],["2008-11-11",3.4566,3.6288,3.3669,3.5439,55160100.0],["2008-11-12",3.476,3.5334,3.3321,3.3588,61538400.0],["2008-11-13",3.3151,3.4518,3.1138,3.4235,99585000.0],["2008-11-14",3.3588,3.3927,3.1356,3.1388,66478500.0],["2008-11-17",3.1016,3.1453,2.9715,3.0386,74631600.0],["2008-11-18",3.0378,3.1178,2.847,2.9108,84400200.0],["2008-11-19",2.8947,2.9076,2.6092,2.6489,97218000.0],["2008-11-20",2.6448,2.7435,2.4815,2.5688,105336900.0],["2008-11-21",2.6327,2.7386,2.5065,2.7249,120086100.0],["2008-11-24",2.7815,2.9019,2.6755,2.8251,72532800.0],["2008-11-25",2.9011,3.0402,2.8332,2.9593,79438500.0],["2008-11-26",2.9244,3.1049,2.8593,3.0496,56923200.0],["2008-11-28",3.1155,3.1773,2.9748,3.0293,68784300.0],["2008-12-01",2.9512,2.9536,2.7397,2.7487,65664900.0],["2008-12-02",2.7991,2.8235,2.6608,2.7682,45865800.0],["2008-12-03",2.7039,2.83,2.6519,2.8097,46230300.0],["2008-12-04",2.7714,2.8568,2.6502,2.7039,54971100.0],["2008-12-05",2.6356,2.7967,2.577,2.7779,55698300.0],["2008-12-08",2.8536,3.0643,2.8284,2.9854,70976700.0],["2008-12-09",2.9496,2.9496,2.7308,2.7739,58493700.0],["2008-12-10",2.8072,2.9195,2.7112,2.8967,84382200.0],["2008-12-11",2.8381,2.9276,2.7503,2.7788,45193500.0],["2008-12-12",2.7169,2.7169,2.5363,2.5908,59850000.0],["2008-12-15",2.6128,2.6828,2.4997,2.5526,41269500.0],["2008-12-16",2.6169,2.7698,2.5453,2.7617,53532900.0],["2008-12-17",2.7584,2.9284,2.7112,2.8715,54528300.0],["2008-12-18",2.8935,2.8959,2.6576,2.7007,43731000.0],["2008-12-19",2.7365,2.7365,2.5453,2.5705,72094500.0],["2008-12-22",2.5542,2.6161,2.5022,2.5746,35249400.0],["2008-12-23",2.5917,2.6047,2.49,2.5396,47138400.0],["2008-12-24",2.5485,2.5754,2.5193,2.5469,19637100.0],["2008-12-26",2.5925,2.5925,2.5225,2.5624,20359800.0],["2008-12-29",2.5518,2.5518,2.4412,2.4835,41541300.0],["2008-12-30",2.5022,2.5656,2.4558,2.5656,33006600.0],["2008-12-31",2.5673,2.6657,2.5388,2.6413,44010000.0],["2009-01-02",2.6494,2.8471,2.6445,2.8162,48744900.0],["2009-01-05",2.8064,2.8991,2.7535,2.8747,46650600.0],["2009-01-06",2.8943,2.9951,2.8894,2.9846,46356300.0],["2009-01-07",2.917,2.9797,2.8089,2.8267,46893600.0],["2009-01-08",2.8194,2.8861,2.8121,2.8658,33473700.0],["2009-01-09",2.9341,2.9341,2.7657,2.808,44052300.0],["2009-01-12",2.8072,2.8072,2.5876,2.6209,51873300.0],["2009-01-13",2.5502,2.6795,2.4965,2.5738,81383400.0],["2009-01-14",2.5347,2.5347,2.4062,2.4485,73593000.0],["2009-01-15",2.4591,2.5079,2.2996,2.455,66667500.0],["2009-01-16",2.4973,2.5363,2.3696,2.4265,39832200.0],["2009-01-20",2.3606,2.4273,2.259,2.2679,64419300.0],["2009-01-21",2.2777,2.4192,2.259,2.3663,80011800.0],["2009-01-22",2.385,2.4143,2.2866,2.3598,53455500.0],["2009-01-23",2.3118,2.3924,2.2777,2.346,47076300.0],["2009-01-26",2.3468,2.4151,2.2459,2.3094,52101900.0],["2009-01-27",2.3305,2.4339,2.2899,2.4127,65658600.0],["2009-01-28",2.4574,2.538,2.4412,2.5225,59529600.0],["2009-01-29",2.5014,2.5014,2.4021,2.4168,43363800.0],["2009-01-30",2.4038,2.4282,2.3338,2.3558,51078600.0],["2009-02-02",2.298,2.3639,2.2777,2.3452,50223600.0],["2009-02-03",2.3647,2.4656,2.3395,2.4501,49339800.0],["2009-02-04",2.4306,2.5363,2.4298,2.468,45355500.0],["2009-02-05",2.4452,2.5298,2.381,2.5168,48156300.0],["2009-02-06",2.538,2.7202,2.5095,2.6665,72138600.0],["2009-02-09",2.66,2.7243,2.6047,2.6665,35355600.0],["2009-02-10",2.6364,2.6665,2.4648,2.4981,47494800.0],["2009-02-11",2.5168,2.5624,2.4103,2.4574,33366600.0],["2009-02-12",2.4184,2.4184,2.2858,2.385,52955100.0],["2009-02-13",2.381,2.4249,2.3436,2.3769,38064600.0],["2009-02-17",2.3297,2.3297,2.2061,2.2354,56911500.0],["2009-02-18",2.2492,2.3013,2.2085,2.2655,48114900.0],["2009-02-19",2.2053,2.2573,2.1182,2.1394,98404200.0],["2009-02-20",2.0889,2.2093,2.0751,2.1646,70166700.0],["2009-02-23",2.1931,2.2102,2.0165,2.0312,58780800.0],["2009-02-24",2.0288,2.2045,2.0231,2.1744,65912400.0],["2009-02-25",2.1333,2.1678,2.053,2.0817,85041000.0],["2009-02-26",2.103,2.1399,2.0448,2.0489,63580500.0],["2009-02-27",2.0013,2.0915,1.9726,2.0243,73389600.0],["2009-03-02",1.9816,1.9865,1.8545,1.875,68447700.0],["2009-03-03",1.8988,1.9439,1.8479,1.8725,64260000.0],["2009-03-04",1.9004,1.9619,1.8791,1.9291,63102600.0],["2009-03-05",1.8881,1.8881,1.7495,1.8405,106727400.0],["2009-03-06",1.8561,1.8906,1.7323,1.7708,82831500.0],["2009-03-09",1.747,1.7839,1.6978,1.7142,72299700.0],["2009-03-10",1.7807,1.8315,1.7438,1.8266,76370400.0],["2009-03-11",1.8446,1.8783,1.8077,1.8455,43548300.0],["2009-03-12",1.8455,1.9217,1.7897,1.9135,49075200.0],["2009-03-13",1.9406,1.9668,1.8758,1.9037,59090400.0],["2009-03-16",1.9439,2.1227,1.9291,2.021,89255700.0],["2009-03-17",2.0193,2.0571,1.9513,2.0571,67560300.0],["2009-03-18",2.039,2.0882,1.9734,2.0603,65015100.0],["2009-03-19",2.0817,2.1448,2.0374,2.062,53679600.0],["2009-03-20",2.0653,2.0874,1.9701,1.9882,56151900.0],["2009-03-23",2.039,2.2326,2.0341,2.2293,82099800.0],["2009-03-24",2.2047,2.2728,2.1407,2.2088,72500400.0],["2009-03-25",2.24,2.2498,2.0374,2.1161,65120400.0],["2009-03-26",2.1333,2.2982,2.1333,2.2925,70616700.0],["2009-03-27",2.313,2.313,2.2219,2.2482,52347600.0],["2009-03-30",2.2014,2.2014,2.071,2.1022,67520700.0],["2009-03-31",2.1276,2.1653,2.0792,2.1202,56383200.0],["2009-04-01",2.085,2.2096,2.0579,2.1776,62706600.0],["2009-04-02",2.2318,2.4188,2.217,2.3909,108333000.0],["2009-04-03",2.3868,2.4278,2.3499,2.4155,62630100.0],["2009-04-06",2.3893,2.3893,2.29,2.354,50134500.0],["2009-04-07",2.3179,2.3663,2.2556,2.281,45909000.0],["2009-04-08",2.2875,2.3581,2.2802,2.345,60629400.0],["2009-04-09",2.4081,2.4877,2.3983,2.4401,61699500.0],["2009-04-13",2.4212,2.4212,2.3392,2.3696,58216500.0],["2009-04-14",2.3638,2.3884,2.2966,2.3286,68209200.0],["2009-04-15",2.4647,2.5984,2.4245,2.509,119020500.0],["2009-04-16",2.5426,2.5861,2.4852,2.5385,70680600.0],["2009-04-17",2.5434,2.6345,2.4967,2.5738,72092700.0],["2009-04-20",2.5336,2.5385,2.3499,2.3745,78802200.0],["2009-04-21",2.3556,2.4458,2.3212,2.3966,131588100.0],["2009-04-22",2.345,2.4458,2.2802,2.3663,257813100.0],["2009-04-23",2.4155,2.5279,2.3991,2.518,104857200.0],["2009-04-24",2.5525,2.5877,2.5057,2.5402,63598500.0],["2009-04-27",2.5024,2.5164,2.3991,2.4196,57586500.0],["2009-04-28",2.3942,2.4294,2.3327,2.3417,86861700.0],["2009-04-29",2.3671,2.4852,2.3573,2.4426,90809100.0],["2009-04-30",2.5,2.541,2.4155,2.427,72161100.0],["2009-05-01",2.4237,2.5795,2.3564,2.5074,103586400.0],["2009-05-04",2.5623,2.6739,2.5435,2.6329,97203600.0],["2009-05-05",2.6476,2.6689,2.5361,2.5656,67062600.0],["2009-05-06",2.6197,2.6657,2.5139,2.5705,56628900.0],["2009-05-07",2.5894,2.632,2.4606,2.4828,64482300.0],["2009-05-08",2.5426,2.5902,2.4737,2.5443,72175500.0],["2009-05-11",2.4803,2.5106,2.34,2.3482,96796800.0],["2009-05-12",2.3737,2.4016,2.24,2.2966,87475500.0],["2009-05-13",2.2687,2.2761,2.1932,2.2178,79724700.0],["2009-05-14",2.2031,2.2851,2.1916,2.2113,63206100.0],["2009-05-15",2.217,2.3031,2.2154,2.2695,77265000.0],["2009-05-18",2.2982,2.3507,2.2424,2.3507,68599800.0],["2009-05-19",2.3687,2.4024,2.3425,2.3507,46171800.0],["2009-05-20",2.3769,2.5049,2.3769,2.4081,73217700.0],["2009-05-21",2.3704,2.3704,2.2711,2.3056,49987800.0],["2009-05-22",2.3212,2.3482,2.2736,2.3097,28287000.0],["2009-05-26",2.2941,2.4664,2.2925,2.4483,91492200.0],["2009-05-27",2.4896,2.4896,2.364,2.3772,64156500.0],["2009-05-28",2.3896,2.445,2.3244,2.4301,59688900.0],["2009-05-29",2.445,2.6317,2.445,2.6243,93146400.0],["2009-06-01",2.6755,2.8507,2.645,2.7854,137404800.0],["2009-06-02",2.7788,2.8945,2.7788,2.8334,87519600.0],["2009-06-03",2.7846,2.8234,2.6524,2.7078,68985900.0],["2009-06-04",2.7235,2.8292,2.6888,2.8135,62379900.0],["2009-06-05",2.8763,2.8912,2.7664,2.8044,63285300.0],["2009-06-08",2.7763,2.8854,2.7416,2.8532,66747600.0],["2009-06-09",2.9499,2.9689,2.8738,2.9143,66161700.0],["2009-06-10",2.9441,2.9664,2.8358,2.8854,56169000.0],["2009-06-11",2.8829,2.9424,2.8383,2.8805,45440100.0],["2009-06-12",2.9028,3.0218,2.873,3.0176,76292100.0],["2009-06-15",2.9738,3.0019,2.7706,2.8234,74749500.0],["2009-06-16",2.8532,2.9317,2.8201,2.8424,74931300.0],["2009-06-17",2.8433,2.8606,2.7375,2.7945,57903300.0],["2009-06-18",2.8036,2.8177,2.7292,2.7995,46701000.0],["2009-06-19",2.8218,2.9028,2.8011,2.8557,67248900.0],["2009-06-22",2.816,2.8424,2.6516,2.6532,63070200.0],["2009-06-23",2.6574,2.7111,2.6111,2.6962,58737600.0],["2009-06-24",2.7565,2.8267,2.7309,2.7499,58125600.0],["2009-06-25",2.7342,2.9342,2.7284,2.9135,64364400.0],["2009-06-26",2.9003,3.0193,2.878,2.9912,133465500.0],["2009-06-29",3.0135,3.0135,2.8482,2.8722,65668500.0],["2009-06-30",2.8763,2.9325,2.816,2.8615,53042400.0],["2009-07-01",2.873,2.9672,2.8466,2.8615,48637800.0],["2009-07-02",2.8053,2.8086,2.735,2.7449,53297100.0],["2009-07-06",2.6755,2.7028,2.64,2.6888,57834900.0],["2009-07-07",2.6698,2.6937,2.5756,2.5822,60066000.0],["2009-07-08",2.5888,2.6276,2.4995,2.5979,65292300.0],["2009-07-09",2.6417,2.6863,2.6193,2.6309,41499000.0],["2009-07-10",2.6227,2.6598,2.5921,2.6466,33601500.0],["2009-07-13",2.6821,2.6904,2.5557,2.6888,64068300.0],["2009-07-14",2.8102,2.8895,2.7904,2.8755,89827200.0],["2009-07-15",2.9598,3.0689,2.9366,3.0532,89601300.0],["2009-07-16",3.0317,3.0821,2.9986,3.0639,59282100.0],["2009-07-17",3.0779,3.1424,3.0408,3.1292,52046100.0],["2009-07-20",3.144,3.2597,3.1407,3.2176,68445900.0],["2009-07-21",3.2746,3.3052,3.1647,3.2209,60437700.0],["2009-07-22",3.1771,3.3176,3.1407,3.263,61738200.0],["2009-07-23",3.2391,3.4101,3.2225,3.3746,64801800.0],["2009-07-24",3.3514,3.3853,3.2862,3.3647,42876000.0],["2009-07-27",3.3655,3.4018,3.301,3.3812,38481300.0],["2009-07-28",3.3316,3.3754,3.2349,3.2796,49314600.0],["2009-07-29",3.2176,3.2895,3.1573,3.2862,43271100.0],["2009-07-30",3.3498,3.4291,3.3316,3.344,46936800.0],["2009-07-31",3.3316,3.3514,3.2895,3.3151,39159900.0],["2009-08-03",3.3762,3.5018,3.3647,3.4688,65805300.0],["2009-08-04",3.444,3.4894,3.4109,3.4663,45154800.0],["2009-08-05",3.4861,3.5051,3.368,3.4109,35232300.0],["2009-08-06",3.42,3.4341,3.3779,3.3944,37278000.0],["2009-08-07",3.4828,3.7109,3.4539,3.663,85518000.0],["2009-08-10",3.6613,3.6762,3.5688,3.5828,51791400.0],["2009-08-11",3.5481,3.6952,3.5126,3.6497,51461100.0],["2009-08-12",3.6481,3.7018,3.6117,3.6547,57620700.0],["2009-08-13",3.6745,3.7084,3.6117,3.7051,43543800.0],["2009-08-14",3.6894,3.7134,3.601,3.6836,37141200.0],["2009-08-17",3.5663,3.5902,3.4754,3.5423,47567700.0],["2009-08-18",3.5522,3.6084,3.5233,3.5886,42460200.0],["2009-08-19",3.5456,3.6266,3.5117,3.5671,32941800.0],["2009-08-20",3.5845,3.672,3.5663,3.6539,39741300.0],["2009-08-21",3.6844,3.7464,3.6464,3.7233,36241200.0],["2009-08-24",3.7382,3.7844,3.6506,3.677,54466200.0],["2009-08-25",3.7216,3.7819,3.6687,3.672,44568900.0],["2009-08-26",3.672,3.6745,3.5407,3.5572,66866400.0],["2009-08-27",3.568,3.6319,3.465,3.6095,53159400.0],["2009-08-28",3.6469,3.671,3.5663,3.6319,33942600.0],["2009-08-31",3.5946,3.5954,3.5007,3.5298,40122000.0],["2009-09-01",3.5148,3.6012,3.4683,3.4833,52281900.0],["2009-09-02",3.4683,3.509,3.4135,3.4658,33639300.0],["2009-09-03",3.5273,3.6926,3.4866,3.6892,56655900.0],["2009-09-04",3.6884,3.7956,3.6361,3.7615,38841300.0],["2009-09-08",3.8196,3.8371,3.7698,3.7881,50243400.0],["2009-09-09",3.8147,3.9517,3.7831,3.8977,66760200.0],["2009-09-10",3.9027,4.0148,3.8994,4.0007,49513500.0],["2009-09-11",4.0414,4.0572,3.8379,3.8977,78818400.0],["2009-09-14",3.8595,3.9301,3.8363,3.9102,47350800.0],["2009-09-15",3.8495,3.9127,3.7731,3.8869,59323500.0],["2009-09-16",3.9326,3.9326,3.7225,3.8047,78365700.0],["2009-09-17",3.7839,3.8047,3.71,3.7474,65196900.0],["2009-09-18",3.7673,3.803,3.7125,3.759,45608400.0],["2009-09-21",3.725,3.8495,3.6992,3.7756,53144100.0],["2009-09-22",3.8421,3.8587,3.7881,3.808,40917600.0],["2009-09-23",3.8246,3.8412,3.7059,3.71,44950500.0],["2009-09-24",3.7283,3.7665,3.6054,3.6718,44092800.0],["2009-09-25",3.6444,3.6693,3.5298,3.5564,46656000.0],["2009-09-28",3.5929,3.671,3.5672,3.6344,38895300.0],["2009-09-29",3.6502,3.6544,3.5613,3.5771,32652900.0],["2009-09-30",3.5854,3.6103,3.4517,3.4766,64556100.0],["2009-10-01",3.4816,3.5231,3.455,3.4692,54193500.0],["2009-10-02",3.4235,3.5049,3.3778,3.4592,36725400.0],["2009-10-05",3.4849,3.5497,3.4409,3.5381,45663300.0],["2009-10-06",3.5696,3.6195,3.5057,3.5481,42746400.0],["2009-10-07",3.5206,3.5647,3.4932,3.5547,32157000.0],["2009-10-08",3.612,3.6942,3.6004,3.6652,48565800.0],["2009-10-09",3.6793,3.6926,3.6394,3.6926,48362400.0],["2009-10-12",3.7233,3.7549,3.6992,3.7299,34522200.0],["2009-10-13",3.7441,3.7499,3.6419,3.6776,43717500.0],["2009-10-14",3.8512,3.9243,3.7474,3.9085,91749600.0],["2009-10-15",3.8778,3.9243,3.8205,3.8745,38245500.0],["2009-10-16",3.8363,3.8902,3.7848,3.8844,44016300.0],["2009-10-19",3.896,3.9044,3.8637,3.8902,36885600.0],["2009-10-20",3.8861,3.8927,3.8321,3.8587,38776500.0],["2009-10-21",3.8462,3.9168,3.764,3.7756,43639200.0],["2009-10-22",3.7864,3.8271,3.7,3.818,47486700.0],["2009-10-23",3.7681,3.7723,3.573,3.5979,85908600.0],["2009-10-26",3.6286,3.7142,3.6054,3.6153,45322200.0],["2009-10-27",3.6128,3.6494,3.504,3.5348,53525700.0],["2009-10-28",3.5406,3.6336,3.4783,3.4849,54976500.0],["2009-10-29",3.5331,3.6128,3.5157,3.5879,38740500.0],["2009-10-30",3.5813,3.6303,3.4725,3.5032,48128400.0],["2009-11-02",3.5123,3.6286,3.5049,3.558,51193800.0],["2009-11-03",3.7972,3.8288,3.7457,3.818,126673200.0],["2009-11-04",3.8313,3.8504,3.7607,3.7765,57025800.0],["2009-11-05",3.7972,3.901,3.7922,3.8944,37543500.0],["2009-11-06",3.8512,3.9982,3.8512,3.9608,44334000.0],["2009-11-09",4.0123,4.0497,3.9708,4.0248,52211700.0],["2009-11-10",3.9941,4.0298,3.9434,3.9658,34616700.0],["2009-11-11",4.0223,4.0348,3.9774,4.0049,27714600.0],["2009-11-12",4.0356,4.0738,3.9916,4.0115,41453100.0],["2009-11-13",4.0273,4.0779,4.0273,4.0655,42098400.0],["2009-11-16",4.0871,4.1377,4.0821,4.1195,47034900.0],["2009-11-17",4.1128,4.1651,4.0954,4.1543,38084400.0],["2009-11-18",4.1419,4.1535,4.1112,4.1527,26324100.0],["2009-11-19",4.1294,4.1361,4.048,4.0813,45173700.0],["2009-11-20",4.0107,4.0489,3.999,4.0381,38583000.0],["2009-11-23",4.0796,4.1361,4.0173,4.0431,38867400.0],["2009-11-24",4.0206,4.0431,3.9666,3.9866,36504900.0],["2009-11-25",4.0141,4.0492,3.9741,4.0216,17055000.0],["2009-11-27",3.9098,3.9924,3.8798,3.9657,17567100.0],["2009-11-30",3.954,3.9958,3.9298,3.9615,21020400.0],["2009-12-01",3.9941,4.1192,3.9924,4.0734,34419600.0],["2009-12-02",4.09,4.1151,4.0375,4.0759,16002000.0],["2009-12-03",4.085,4.095,4.0175,4.0258,22140000.0],["2009-12-04",4.0683,4.186,4.0683,4.1827,50733900.0],["2009-12-07",4.1835,4.1843,4.0917,4.0959,33699600.0],["2009-12-08",4.0817,4.095,3.9323,3.9649,49244400.0],["2009-12-09",3.9632,3.9724,3.9148,3.959,22149900.0],["2009-12-10",4.0016,4.0875,3.9874,4.0692,30654000.0],["2009-12-11",4.0875,4.1459,4.0775,4.0834,28191600.0],["2009-12-14",4.1251,4.1426,4.0975,4.1184,16971300.0],["2009-12-15",4.0775,4.171,4.07,4.1384,22378500.0],["2009-12-16",4.1651,4.1793,4.1134,4.1568,25233300.0],["2009-12-17",4.1042,4.1176,4.0049,4.0433,31160700.0],["2009-12-18",4.0859,4.0917,4.0133,4.0442,27475200.0],["2009-12-21",4.0825,4.1451,4.08,4.1026,16643700.0],["2009-12-22",4.1176,4.1401,4.0725,4.1284,15595200.0],["2009-12-23",4.1276,4.171,4.0975,4.1676,10602000.0],["2009-12-24",4.171,4.2386,4.1676,4.2052,8414100.0],["2009-12-28",4.1852,4.2035,4.0975,4.1368,18863100.0],["2009-12-29",4.1276,4.1551,4.0975,4.1017,12790800.0],["2009-12-30",4.0934,4.1109,4.0667,4.0984,12195000.0],["2009-12-31",4.1126,4.1126,4.0425,4.0458,15323400.0],["2010-01-04",4.0875,4.1034,4.0275,4.0767,25173000.0],["2010-01-05",4.0867,4.1927,4.0725,4.1843,35913600.0],["2010-01-06",4.191,4.231,4.1568,4.1977,29757600.0],["2010-01-07",4.181,4.201,4.1384,4.1685,23382000.0],["2010-01-08",4.1501,4.4079,4.1418,4.3704,54567000.0],["2010-01-11",4.3887,4.3954,4.2911,4.327,37998900.0],["2010-01-12",4.2836,4.2836,4.1935,4.231,33707700.0],["2010-01-13",4.2352,4.2711,4.181,4.2569,24795000.0],["2010-01-14",4.2602,4.2786,4.1785,4.2177,22770900.0],["2010-01-15",4.2294,4.231,4.1301,4.1751,27154800.0],["2010-01-19",4.2018,4.2319,4.1635,4.2144,40363200.0],["2010-01-20",4.0124,4.0149,3.8689,3.9507,123788700.0],["2010-01-21",3.9365,3.9757,3.773,3.7847,107651700.0],["2010-01-22",3.768,3.808,3.6687,3.6812,79909200.0],["2010-01-25",3.7296,3.7746,3.6737,3.7505,57705300.0],["2010-01-26",3.7521,3.8306,3.7004,3.7797,56122200.0],["2010-01-27",3.763,3.8247,3.7471,3.7997,48447000.0],["2010-01-28",3.8189,3.8447,3.6412,3.6445,54915300.0],["2010-01-29",3.6779,3.6854,3.5527,3.5761,46597500.0],["2010-02-01",3.6578,3.6845,3.6078,3.657,49893300.0],["2010-02-02",3.6754,3.7221,3.6603,3.7112,32089500.0],["2010-02-03",3.6879,3.778,3.667,3.672,42611400.0],["2010-02-04",3.6445,3.6445,3.5302,3.5319,54693900.0],["2010-02-05",3.5243,3.5903,3.5085,3.5811,66291300.0],["2010-02-08",3.5869,3.6545,3.5385,3.5469,41737500.0],["2010-02-09",3.6453,3.6637,3.5844,3.5944,60439500.0],["2010-02-10",3.5961,3.6178,3.5577,3.5944,31986900.0],["2010-02-11",3.6361,3.7922,3.6295,3.7596,70298100.0],["2010-02-12",3.7079,3.7521,3.6887,3.7463,46888200.0],["2010-02-16",3.7963,3.8564,3.7613,3.8472,42340500.0],["2010-02-17",3.8815,3.8856,3.7955,3.8472,36320400.0],["2010-02-18",3.8314,3.8781,3.813,3.8714,25281000.0],["2010-02-19",3.8714,3.9323,3.8514,3.9023,33928200.0],["2010-02-22",3.924,3.9357,3.8865,3.9065,32790600.0],["2010-02-23",3.8931,3.934,3.8614,3.9215,46153800.0],["2010-02-24",3.9416,3.9701,3.9114,3.9651,29479500.0],["2010-02-25",3.9072,3.9919,3.8829,3.9861,41621400.0],["2010-02-26",3.9819,4.0104,3.9391,3.9802,26195400.0],["2010-03-01",4.0045,4.054,3.9953,4.0523,28586700.0],["2010-03-02",4.0582,4.1001,4.0364,4.0649,30943800.0],["2010-03-03",3.9903,4.0817,3.9777,4.0238,33776100.0],["2010-03-04",4.0096,4.0406,3.9919,4.0305,25968600.0],["2010-03-05",4.0498,4.1144,4.0498,4.1068,28179900.0],["2010-03-08",4.1219,4.1622,4.0934,4.1119,20457900.0],["2010-03-09",4.0985,4.1932,4.0985,4.153,29178900.0],["2010-03-10",4.1446,4.1915,4.1094,4.184,39405600.0],["2010-03-11",4.1622,4.2754,4.1622,4.2502,41865300.0],["2010-03-12",4.2695,4.2905,4.2385,4.2754,21461400.0],["2010-03-15",4.262,4.298,4.2452,4.2871,26702100.0],["2010-03-16",4.2888,4.3291,4.2771,4.3224,22990500.0],["2010-03-17",4.3224,4.3442,4.2729,4.2964,23272200.0],["2010-03-18",4.3039,4.3559,4.2804,4.3484,27639000.0],["2010-03-19",4.3199,4.3995,4.2897,4.3199,33425100.0],["2010-03-22",4.2804,4.3719,4.2771,4.3442,18254700.0],["2010-03-23",4.3584,4.3609,4.2553,4.34,28452600.0],["2010-03-24",4.3249,4.3266,4.2536,4.2855,21191400.0],["2010-03-25",4.3375,4.3886,4.2863,4.2922,30698100.0],["2010-03-26",4.3039,4.3148,4.2352,4.2762,22098600.0],["2010-03-29",4.3115,4.3442,4.2779,4.3199,18704700.0],["2010-03-30",4.3324,4.345,4.288,4.3048,31312800.0],["2010-03-31",4.2939,4.3098,4.2435,4.2687,31056300.0],["2010-04-01",4.3048,4.3819,4.3048,4.3777,32611500.0],["2010-04-05",4.4096,4.4574,4.34,4.4121,27295200.0],["2010-04-06",4.3626,4.4062,4.345,4.3995,18760500.0],["2010-04-07",4.4129,4.4129,4.3215,4.3542,35445600.0],["2010-04-08",4.3308,4.454,4.3207,4.4431,27032400.0],["2010-04-09",4.4641,4.4842,4.3869,4.4415,23100300.0],["2010-04-12",4.4498,4.4599,4.4004,4.4348,18896400.0],["2010-04-13",4.4339,4.4834,4.3886,4.4683,47885400.0],["2010-04-14",4.5706,4.6629,4.4901,4.6511,78152400.0],["2010-04-15",4.6318,4.6687,4.5991,4.6335,33482700.0],["2010-04-16",4.6293,4.6411,4.4926,4.5656,40455900.0],["2010-04-19",4.5463,4.5622,4.5035,4.5455,37994400.0],["2010-04-20",4.5832,4.6561,4.5647,4.6302,39863700.0],["2010-04-21",4.626,4.6914,4.5966,4.6536,34541100.0],["2010-04-22",4.6109,4.6847,4.5463,4.6712,31644900.0],["2010-04-23",4.6863,4.771,4.6746,4.7652,33240600.0],["2010-04-26",4.7769,4.7945,4.74,4.7803,31766400.0],["2010-04-27",4.7694,4.8063,4.6545,4.6729,43150500.0],["2010-04-28",4.714,4.7241,4.626,4.6863,38950200.0],["2010-04-29",4.7224,4.8323,4.704,4.8038,34099200.0],["2010-04-30",4.8197,4.8566,4.6972,4.7006,35684100.0],["2010-05-03",4.7383,4.8599,4.7199,4.8222,31974300.0],["2010-05-04",4.7803,4.7811,4.5958,4.6402,38818800.0],["2010-05-05",4.5723,4.5924,4.4876,4.5136,46866600.0],["2010-05-06",4.4909,5.1996,4.0574,4.4557,79240500.0],["2010-05-07",4.4247,4.5236,4.3308,4.4171,73229400.0],["2010-05-10",4.579,4.6905,4.5622,4.6335,46646100.0],["2010-05-11",4.5798,4.7199,4.5782,4.6612,25548300.0],["2010-05-12",4.6821,4.7836,4.6721,4.7585,29972700.0],["2010-05-13",4.7509,4.7702,4.6796,4.6922,15835500.0],["2010-05-14",4.6385,4.6687,4.5605,4.6151,25486200.0],["2010-05-17",4.6192,4.6578,4.4675,4.5849,27308700.0],["2010-05-18",4.6327,4.6754,4.4926,4.5195,29952000.0],["2010-05-19",4.4784,4.5371,4.3324,4.4549,42144300.0],["2010-05-20",4.3199,4.3324,4.1622,4.1731,67507200.0],["2010-05-21",4.1035,4.3207,4.0481,4.2846,53172900.0],["2010-05-24",4.257,4.3224,4.2284,4.2326,25952400.0],["2010-05-25",4.075,4.241,4.0515,4.2335,42437700.0],["2010-05-26",4.2857,4.3826,4.2638,4.2823,31873500.0],["2010-05-27",4.3472,4.4374,4.295,4.434,37957500.0],["2010-05-28",4.4458,4.4635,4.3514,4.4028,32007600.0],["2010-06-01",4.4012,4.4854,4.3026,4.3422,28327500.0],["2010-06-02",4.3818,4.5115,4.3481,4.5082,29504700.0],["2010-06-03",4.5469,4.5503,4.4155,4.4677,47797200.0],["2010-06-04",4.386,4.4003,4.1939,4.2149,52782300.0],["2010-06-07",4.2234,4.2394,4.0919,4.1003,47616300.0],["2010-06-08",4.1222,4.1762,4.0447,4.1501,50572800.0],["2010-06-09",4.1854,4.295,4.1248,4.145,55619100.0],["2010-06-10",4.2301,4.3649,4.2301,4.3624,30963600.0],["2010-06-11",4.3076,4.4012,4.2925,4.3944,16941600.0],["2010-06-14",4.4627,4.5006,4.359,4.3708,29975400.0],["2010-06-15",4.4248,4.5208,4.4062,4.5183,25149600.0],["2010-06-16",4.4812,4.5748,4.4728,4.5267,29297700.0],["2010-06-17",4.5688,4.6422,4.5073,4.6329,42039900.0],["2010-06-18",4.6363,4.6447,4.5908,4.6304,31787100.0],["2010-06-21",4.686,4.7728,4.686,4.718,40498200.0],["2010-06-22",4.7306,4.7441,4.4804,4.5065,38211300.0],["2010-06-23",4.5225,4.5318,4.4214,4.4972,28307700.0],["2010-06-24",4.4568,4.461,4.3337,4.3557,37084500.0],["2010-06-25",4.3784,4.4231,4.3228,4.4028,33699600.0],["2010-06-28",4.4239,4.4618,4.3885,4.4121,29987100.0],["2010-06-29",4.3186,4.3337,4.1669,4.209,50195700.0],["2010-06-30",4.204,4.247,4.1644,4.1821,41931900.0],["2010-07-01",4.2006,4.2436,4.0523,4.1399,48389400.0],["2010-07-02",4.1433,4.1669,3.9992,4.0194,54517500.0],["2010-07-06",4.1113,4.1349,3.9605,4.0009,57115800.0],["2010-07-07",4.0194,4.1686,4.0102,4.1551,53479800.0],["2010-07-08",4.1863,4.2866,4.1736,4.2773,72176400.0],["2010-07-09",4.3102,4.3919,4.2941,4.3616,56438100.0],["2010-07-12",4.3734,4.434,4.3371,4.4205,65934900.0],["2010-07-13",4.4475,4.5419,4.2807,4.3582,134613000.0],["2010-07-14",4.3346,4.4323,4.2975,4.3767,71396100.0],["2010-07-15",4.3826,4.3936,4.2941,4.3835,52962300.0],["2010-07-16",4.3557,4.3649,4.1804,4.2234,73566000.0],["2010-07-19",4.2529,4.2596,4.1576,4.1956,42049800.0],["2010-07-20",4.129,4.2781,4.129,4.2647,45072000.0],["2010-07-21",4.2975,4.2975,4.1728,4.2149,33718500.0],["2010-07-22",4.2832,4.4079,4.2832,4.3582,36249300.0],["2010-07-23",4.3658,4.4652,4.3641,4.4366,51245100.0],["2010-07-26",4.4458,4.5705,4.4189,4.5385,38530800.0],["2010-07-27",4.579,4.579,4.4534,4.4652,46889100.0],["2010-07-28",4.445,4.4677,4.3944,4.4416,33647400.0],["2010-07-29",4.4694,4.5023,4.3818,4.4239,26430300.0],["2010-07-30",4.3725,4.4601,4.3464,4.4425,27997200.0],["2010-08-02",4.5309,4.5461,4.4635,4.5402,22495500.0],["2010-08-03",4.5183,4.5587,4.4593,4.5267,19266300.0],["2010-08-04",4.5495,4.5798,4.5276,4.5764,20431800.0],["2010-08-05",4.5495,4.6042,4.5309,4.6,23043600.0],["2010-08-06",4.5427,4.5697,4.434,4.4998,30544200.0],["2010-08-09",4.5158,4.5503,4.4863,4.5394,23235300.0],["2010-08-10",4.4871,4.5099,4.4222,4.4955,25593300.0],["2010-08-11",4.4028,4.4231,4.2503,4.3017,37320300.0],["2010-08-12",4.2368,4.3051,4.1888,4.2739,34457400.0],["2010-08-13",4.2579,4.2967,4.2444,4.2461,23174100.0],["2010-08-16",4.2183,4.2672,4.1905,4.2368,20747700.0],["2010-08-17",4.2866,4.3658,4.2815,4.3194,22165200.0],["2010-08-18",4.3253,4.3809,4.2899,4.3573,21443400.0],["2010-08-19",4.3363,4.3363,4.1829,4.2377,25030800.0],["2010-08-20",4.1922,4.2293,4.1374,4.1956,25562700.0],["2010-08-23",4.193,4.204,4.0936,4.0987,30404700.0],["2010-08-24",4.0397,4.0481,3.9394,3.9984,47839500.0],["2010-08-25",3.9562,4.0506,3.9192,4.0279,29897100.0],["2010-08-26",4.0582,4.1332,4.0464,4.0835,41910300.0],["2010-08-27",4.1123,4.2401,4.086,4.2164,34322400.0],["2010-08-30",4.1936,4.2444,4.158,4.1589,21658500.0],["2010-08-31",4.1318,4.2537,4.1224,4.2249,34017300.0],["2010-09-01",4.2867,4.4138,4.2791,4.3994,42341400.0],["2010-09-02",4.4053,4.484,4.368,4.4764,31276800.0],["2010-09-03",4.5171,4.5984,4.5078,4.545,30897900.0],["2010-09-07",4.5238,4.573,4.4976,4.5281,28706400.0],["2010-09-08",4.5543,4.6568,4.5442,4.628,37596600.0],["2010-09-09",4.6746,4.6763,4.5365,4.5704,29829600.0],["2010-09-10",4.5941,4.6653,4.5933,4.6339,29511000.0],["2010-09-13",4.6949,4.7,4.6475,4.6644,16139700.0],["2010-09-14",4.6543,4.7254,4.6365,4.6678,17591400.0],["2010-09-15",4.6687,4.7245,4.6534,4.6991,21491100.0],["2010-09-16",4.6687,4.6822,4.6001,4.6373,28409400.0],["2010-09-17",4.6492,4.6958,4.6238,4.6492,50860800.0],["2010-09-20",4.667,4.7,4.6492,4.6797,24924600.0],["2010-09-21",4.6907,4.8101,4.6822,4.7466,30657600.0],["2010-09-22",4.7237,4.7432,4.6788,4.6915,23290200.0],["2010-09-23",4.65,4.6771,4.5907,4.606,20044800.0],["2010-09-24",4.6263,4.7542,4.6212,4.7542,29448000.0],["2010-09-27",4.7466,4.7643,4.7254,4.7288,15358500.0],["2010-09-28",4.744,4.7576,4.6509,4.7279,25877700.0],["2010-09-29",4.6983,4.7389,4.6754,4.7135,21137400.0],["2010-09-30",4.7415,4.7677,4.6475,4.6847,22689900.0],["2010-10-01",4.7085,4.7144,4.6178,4.6712,24675300.0],["2010-10-04",4.6492,4.7059,4.5687,4.6111,22871700.0],["2010-10-05",4.6746,4.7694,4.6551,4.7474,22646700.0],["2010-10-06",4.7339,4.8109,4.711,4.8109,27100800.0],["2010-10-07",4.827,4.8304,4.7635,4.8008,30992400.0],["2010-10-08",4.8168,4.8922,4.7838,4.8685,19017900.0],["2010-10-11",4.8956,4.9896,4.8778,4.9261,41043600.0],["2010-10-12",4.8981,4.9108,4.8152,4.849,54145800.0],["2010-10-13",5.0565,5.0938,4.9905,5.0523,98575200.0],["2010-10-14",5.0726,5.0802,4.9625,5.0751,38633400.0],["2010-10-15",5.1327,5.1353,5.0099,5.0421,28385100.0],["2010-10-18",5.0006,5.0938,5.0006,5.0912,22201200.0],["2010-10-19",5.0091,5.0607,4.954,5.0108,37552500.0],["2010-10-20",5.0286,5.1471,5.0277,5.1268,34571700.0],["2010-10-21",5.1268,5.1547,5.0514,5.131,29835900.0],["2010-10-22",5.1302,5.1852,5.0997,5.181,19299600.0],["2010-10-25",5.2208,5.2623,5.1827,5.1861,35470800.0],["2010-10-26",5.148,5.2343,5.1268,5.1878,30415500.0],["2010-10-27",5.1403,5.1403,5.0455,5.12,37799100.0],["2010-10-28",5.1564,5.1624,5.054,5.1276,37904400.0],["2010-10-29",5.1293,5.231,5.1014,5.2039,29063700.0],["2010-11-01",5.2174,5.2885,5.181,5.2225,29377800.0],["2010-11-02",5.2572,5.2928,5.2479,5.2835,25254000.0],["2010-11-03",5.3038,5.3275,5.2411,5.319,25571700.0],["2010-11-04",5.3749,5.4621,5.2708,5.2945,331713900.0],["2010-11-05",5.2928,5.3055,5.1945,5.2335,127978200.0],["2010-11-08",5.2191,5.2911,5.2149,5.2699,46454400.0],["2010-11-09",5.2902,5.2902,5.1581,5.1801,39734100.0],["2010-11-10",5.1615,5.2259,5.1497,5.2259,41206500.0],["2010-11-11",5.1624,5.2123,5.1387,5.1658,37261800.0],["2010-11-12",5.1099,5.1962,5.0887,5.153,33473700.0],["2010-11-15",5.2072,5.2657,5.1793,5.1988,40475700.0],["2010-11-16",5.1708,5.1751,5.0777,5.1039,36403200.0],["2010-11-17",5.1454,5.1573,5.1039,5.1327,30242700.0],["2010-11-18",5.1869,5.2547,5.1844,5.2301,32016600.0],["2010-11-19",5.2343,5.2928,5.1954,5.2877,34687800.0],["2010-11-22",5.2538,5.2928,5.1903,5.2343,22408200.0],["2010-11-23",5.1691,5.17,5.0828,5.0972,35586000.0],["2010-11-24",5.1649,5.2504,5.1564,5.242,36599400.0],["2010-11-26",5.196,5.2709,5.1892,5.2445,11355300.0],["2010-11-29",5.2207,5.2692,5.168,5.2539,28055700.0],["2010-11-30",5.1952,5.225,5.1535,5.1714,42145200.0],["2010-12-01",5.2607,5.3721,5.2539,5.3525,39153600.0],["2010-12-02",5.3525,5.4716,5.3525,5.4452,32286600.0],["2010-12-03",5.4052,5.4826,5.4052,5.4775,22023900.0],["2010-12-06",5.4843,5.4843,5.4384,5.4427,19870200.0],["2010-12-07",5.4894,5.5107,5.4359,5.452,26168400.0],["2010-12-08",5.4554,5.4614,5.3517,5.367,29362500.0],["2010-12-09",5.4206,5.4554,5.3967,5.435,14499000.0],["2010-12-10",5.3984,5.458,5.395,5.4512,19724400.0],["2010-12-13",5.4758,5.4758,5.4086,5.424,22774500.0],["2010-12-14",5.4537,5.4605,5.3806,5.4103,25940700.0],["2010-12-15",5.3993,5.4639,5.3602,5.3644,22815000.0],["2010-12-16",5.3814,5.4418,5.35,5.4384,23764500.0],["2010-12-17",5.4427,5.4478,5.3585,5.4137,36084600.0],["2010-12-20",5.4282,5.4452,5.3687,5.3814,24368400.0],["2010-12-21",5.4044,5.4639,5.3882,5.4418,18076500.0],["2010-12-22",5.4376,5.475,5.4214,5.441,13224600.0],["2010-12-23",5.4316,5.4622,5.3976,5.4155,12717900.0],["2010-12-27",5.4121,5.4741,5.401,5.4605,11067300.0],["2010-12-28",5.4699,5.475,5.4384,5.4699,9090000.0],["2010-12-29",5.4741,5.4877,5.4631,5.4733,15379200.0],["2010-12-30",5.4809,5.5056,5.4563,5.4818,11986200.0],["2010-12-31",5.4673,5.5107,5.4512,5.4945,11414700.0],["2011-01-03",5.5371,5.6366,5.5286,5.5821,35479800.0],["2011-01-04",5.5915,5.5966,5.5064,5.5626,35998200.0],["2011-01-05",5.5345,5.6127,5.5252,5.6034,23129100.0],["2011-01-06",5.6196,5.6765,5.5957,5.6323,29367000.0],["2011-01-07",5.6561,5.7854,5.6561,5.765,52077600.0],["2011-01-10",5.7088,5.8075,5.7029,5.7811,35957700.0],["2011-01-11",5.8449,5.8483,5.7497,5.7828,28804500.0],["2011-01-12",5.8185,5.8679,5.7845,5.8424,32364900.0],["2011-01-13",5.85,5.9027,5.8305,5.8908,35681400.0],["2011-01-14",5.8951,5.9172,5.8483,5.8857,26454600.0],["2011-01-18",5.8857,5.907,5.8466,5.8628,33599700.0],["2011-01-19",5.8594,5.8832,5.7794,5.8092,36984600.0],["2011-01-20",5.7131,5.799,5.6774,5.7607,49607100.0],["2011-01-21",5.7862,5.822,5.7114,5.7522,34120800.0],["2011-01-24",5.7531,5.7811,5.7284,5.7582,33893100.0],["2011-01-25",5.8738,5.9776,5.799,5.9742,79278300.0],["2011-01-26",6.0252,6.0779,5.9827,6.0397,51681600.0],["2011-01-27",6.0618,6.0754,6.0022,6.0312,25934400.0],["2011-01-28",6.0465,6.0711,5.884,5.8917,32371200.0],["2011-01-31",5.9257,6.0056,5.9095,6.0039,37550700.0],["2011-02-01",6.0618,6.1247,6.0473,6.1119,27560700.0],["2011-02-02",6.0992,6.1264,6.0303,6.0354,29059200.0],["2011-02-03",6.0209,6.0669,5.9104,5.9104,34519500.0],["2011-02-04",5.9283,5.9742,5.8738,5.9274,27326700.0],["2011-02-07",5.93,6.0499,5.93,6.0124,28244700.0],["2011-02-08",6.0431,6.0473,5.9623,6.0107,22005000.0],["2011-02-09",5.9784,6.0567,5.9572,6.0371,19519200.0],["2011-02-10",6.0039,6.123,5.9963,6.1128,20181600.0],["2011-02-11",6.0949,6.2472,6.0932,6.2285,26370000.0],["2011-02-14",6.2284,6.3211,6.1936,6.3058,30987900.0],["2011-02-15",6.282,6.3433,6.2608,6.305,32507100.0],["2011-02-16",6.3424,6.3781,6.299,6.3526,23038200.0],["2011-02-17",6.3365,6.3781,6.3058,6.3705,20105100.0],["2011-02-18",6.3739,6.3781,6.328,6.3577,27725400.0],["2011-02-22",6.2897,6.3271,6.1825,6.2021,27538200.0],["2011-02-23",6.2012,6.214,5.9878,6.0839,37110600.0],["2011-02-24",6.0617,6.1829,6.0446,6.1359,27083700.0],["2011-02-25",6.1923,6.2768,6.1564,6.258,21957300.0],["2011-02-28",6.2998,6.392,6.2947,6.3724,27702900.0],["2011-03-01",6.3852,6.4227,6.1735,6.1948,37236600.0],["2011-03-02",6.2068,6.3143,6.1889,6.299,24717600.0],["2011-03-03",6.3792,6.4816,6.3374,6.4611,28588500.0],["2011-03-04",6.4543,6.4586,6.3177,6.398,23892300.0],["2011-03-07",6.4236,6.4483,6.2648,6.3357,26821800.0],["2011-03-08",6.3621,6.4791,6.328,6.4577,21213900.0],["2011-03-09",6.4364,6.5106,6.3835,6.4765,30271500.0],["2011-03-10",6.3818,6.4099,6.2734,6.3647,37008000.0],["2011-03-11",6.3075,6.4304,6.2239,6.392,29367000.0],["2011-03-14",6.363,6.4185,6.2793,6.3519,25605900.0],["2011-03-15",6.188,6.4253,6.1385,6.3792,41408100.0],["2011-03-16",6.3715,6.4125,6.2409,6.2938,42448500.0],["2011-03-17",6.3997,6.5926,6.357,6.4628,47934900.0],["2011-03-18",6.5508,6.5704,6.4867,6.5055,31140000.0],["2011-03-21",6.5934,6.6771,6.5567,6.6651,29469600.0],["2011-03-22",6.6788,6.7343,6.6489,6.689,40790700.0],["2011-03-23",6.7266,6.7317,6.6446,6.6873,32376600.0],["2011-03-24",6.7215,6.759,6.7044,6.7394,31235400.0],["2011-03-25",6.7445,6.7923,6.7087,6.7565,28400400.0],["2011-03-28",6.7872,6.8512,6.7693,6.8094,21989700.0],["2011-03-29",6.7889,6.8486,6.7616,6.829,32695200.0],["2011-03-30",6.864,6.864,6.6199,6.6207,56790900.0],["2011-03-31",6.625,6.7326,6.6148,6.7087,36917100.0],["2011-04-01",6.765,6.8196,6.7454,6.7761,34180200.0],["2011-04-04",6.7419,6.7684,6.6959,6.7351,22809600.0],["2011-04-05",6.6976,6.718,6.6216,6.6276,27866700.0],["2011-04-06",6.666,6.6788,6.5764,6.6489,30860100.0],["2011-04-07",6.6907,6.6907,6.6114,6.6498,28806300.0],["2011-04-08",6.6737,6.6788,6.5166,6.5653,26591400.0],["2011-04-11",6.5695,6.5934,6.4808,6.5047,22871700.0],["2011-04-12",6.3809,6.5166,6.3766,6.433,50322600.0],["2011-04-13",6.4654,6.5106,6.4057,6.4961,35833500.0],["2011-04-14",6.4705,6.5038,6.415,6.4961,30650400.0],["2011-04-15",6.5115,6.5678,6.4654,6.5431,32056200.0],["2011-04-18",6.4654,6.5021,6.3732,6.4313,28545300.0],["2011-04-19",6.4645,6.5004,6.4398,6.4902,37497600.0],["2011-04-20",6.5781,6.5781,6.1539,6.3186,113940000.0],["2011-04-21",6.3843,6.4569,6.3604,6.3715,46287000.0],["2011-04-25",6.3869,6.4048,6.3459,6.3698,21262500.0],["2011-04-26",6.4176,6.5678,6.3954,6.5397,36859500.0],["2011-04-27",6.5636,6.5798,6.4569,6.567,21085200.0],["2011-04-28",6.6011,6.7129,6.5815,6.6668,39195000.0],["2011-04-29",6.6557,6.7428,6.6233,6.7163,21440700.0],["2011-05-02",6.7778,6.7846,6.6899,6.7138,20843100.0],["2011-05-03",6.6737,6.6848,6.5934,6.6523,19818000.0],["2011-05-04",6.66,6.6916,6.538,6.561,37508400.0],["2011-05-05",6.5354,6.7129,6.4867,6.6429,33660000.0],["2011-05-06",6.736,6.7675,6.6771,6.7087,26740800.0],["2011-05-09",6.7428,6.7428,6.6421,6.6788,22229100.0],["2011-05-10",6.6976,6.7616,6.6856,6.7539,25704000.0],["2011-05-11",6.7112,6.7334,6.5653,6.6054,27419400.0],["2011-05-12",6.5994,6.6301,6.5388,6.5712,23750100.0],["2011-05-13",6.5798,6.5798,6.3502,6.38,39249000.0],["2011-05-16",6.3672,6.4424,6.3502,6.3519,30931200.0],["2011-05-17",6.3374,6.3758,6.2734,6.2998,36125100.0],["2011-05-18",6.316,6.4466,6.2674,6.4389,28962900.0],["2011-05-19",6.4987,6.631,6.4919,6.5772,36473400.0],["2011-05-20",6.5653,6.6344,6.5183,6.6062,31822200.0],["2011-05-23",6.491,6.5209,6.4372,6.4978,23493600.0],["2011-05-24",6.5132,6.5303,6.4432,6.4586,22914900.0],["2011-05-25",6.427,6.5738,6.4022,6.5439,26894700.0],["2011-05-26",6.5328,6.6494,6.4873,6.6237,18827100.0],["2011-05-27",6.6614,6.7206,6.6477,6.6828,17295300.0],["2011-05-31",6.7446,6.8012,6.6811,6.8003,30000600.0],["2011-06-01",6.7866,6.8046,6.5353,6.5431,31550400.0],["2011-06-02",6.5877,6.6451,6.5259,6.6263,25444800.0],["2011-06-03",6.5096,6.5474,6.465,6.495,24396300.0],["2011-06-06",6.471,6.5396,6.399,6.4059,26364600.0],["2011-06-07",6.4376,6.465,6.4041,6.405,25687800.0],["2011-06-08",6.3827,6.3904,6.2755,6.3458,26612100.0],["2011-06-09",6.3553,6.4856,6.3493,6.453,20418300.0],["2011-06-10",6.4282,6.4444,6.2978,6.3012,25569900.0],["2011-06-13",6.3055,6.3716,6.2558,6.2858,19488600.0],["2011-06-14",6.3741,6.4136,6.3604,6.3861,25070400.0],["2011-06-15",6.3364,6.4282,6.2584,6.2584,112282200.0],["2011-06-16",6.3364,6.3596,6.1949,6.2515,32636400.0],["2011-06-17",6.3364,6.4213,6.2901,6.3827,35112600.0],["2011-06-20",6.3879,6.4959,6.3596,6.4599,27446100.0],["2011-06-21",6.5139,6.6991,6.5113,6.6348,31701000.0],["2011-06-22",6.6966,6.7712,6.5705,6.5731,26026800.0],["2011-06-23",6.4753,6.5165,6.3673,6.5062,33528900.0],["2011-06-24",6.5268,6.5422,6.3801,6.429,49722300.0],["2011-06-27",6.447,6.4779,6.375,6.4625,20440200.0],["2011-06-28",6.4882,6.5859,6.4445,6.5628,18188700.0],["2011-06-29",6.6065,6.6708,6.5731,6.6271,20426700.0],["2011-06-30",6.658,6.8123,6.6297,6.7454,21191400.0],["2011-07-01",6.7815,6.9178,6.7352,6.8972,20627400.0],["2011-07-05",6.8484,6.8792,6.7609,6.8175,16634100.0],["2011-07-06",6.7995,6.8869,6.7789,6.8715,12875100.0],["2011-07-07",6.9461,6.9616,6.8921,6.9487,24109500.0],["2011-07-08",6.8458,6.8561,6.7969,6.8484,23451600.0],["2011-07-11",6.7506,6.766,6.6271,6.6786,23719800.0],["2011-07-12",6.6503,6.6966,6.6014,6.6142,14062200.0],["2011-07-13",6.6503,6.7583,6.6297,6.6528,15198900.0],["2011-07-14",6.6528,6.7146,6.4805,6.4959,24738300.0],["2011-07-15",6.5242,6.5345,6.4033,6.5139,23585400.0],["2011-07-18",6.4882,6.5268,6.3673,6.4805,21801300.0],["2011-07-19",6.5242,6.5679,6.4496,6.5551,25139100.0],["2011-07-20",6.7146,6.7146,6.4239,6.4444,48074400.0],["2011-07-21",6.501,6.6168,6.4728,6.5576,30173400.0],["2011-07-22",6.5602,6.5885,6.4882,6.5293,17472300.0],["2011-07-25",6.4419,6.6091,6.4342,6.5499,20456700.0],["2011-07-26",6.5396,6.5396,6.411,6.4444,20813400.0],["2011-07-27",6.4161,6.4419,6.3313,6.3493,28670100.0],["2011-07-28",6.3673,6.4933,6.3493,6.3621,21481200.0],["2011-07-29",6.2952,6.3673,6.11,6.321,24989400.0],["2011-08-01",6.3879,6.4213,6.2232,6.3544,33739800.0],["2011-08-02",6.2695,6.3364,6.038,6.038,43683300.0],["2011-08-03",6.038,6.0843,5.9196,6.0766,33101400.0],["2011-08-04",5.9737,6.0225,5.6649,5.6675,50867400.0],["2011-08-05",5.7164,5.7884,5.4926,5.6521,58648800.0],["2011-08-08",5.2533,5.526,5.1453,5.2971,79309200.0],["2011-08-09",5.4283,5.6855,5.2739,5.6804,64677000.0],["2011-08-10",5.58,5.755,5.4977,5.5415,55308600.0],["2011-08-11",5.5981,5.8193,5.5054,5.737,45507300.0],["2011-08-12",5.9428,5.9428,5.773,5.8142,37041600.0],["2011-08-15",5.881,5.9814,5.8244,5.9119,31591500.0],["2011-08-16",5.8605,5.9093,5.7447,5.7653,40541100.0],["2011-08-17",5.8142,5.8913,5.7087,5.8039,27472800.0],["2011-08-18",5.5157,5.6289,5.3356,5.4488,50856900.0],["2011-08-19",5.3485,5.5209,5.2379,5.2482,39789900.0],["2011-08-22",5.4051,5.4051,5.171,5.1941,37399800.0],["2011-08-23",5.2276,5.2893,5.1298,5.2739,53559900.0],["2011-08-24",5.2636,5.418,5.225,5.4025,42651300.0],["2011-08-25",5.4411,5.5029,5.3665,5.3794,31502400.0],["2011-08-26",5.3408,5.5492,5.2327,5.5183,28955100.0],["2011-08-29",5.6244,5.6451,5.5364,5.6399,16001400.0],["2011-08-30",5.6399,5.702,5.5933,5.6632,25882500.0],["2011-08-31",5.7253,5.7693,5.6114,5.6761,22215300.0],["2011-09-01",5.6502,5.7408,5.5649,5.57,20526000.0],["2011-09-02",5.4329,5.4459,5.301,5.3191,23484900.0],["2011-09-06",5.169,5.2777,5.1121,5.2674,28390200.0],["2011-09-07",5.3786,5.42,5.3062,5.3864,32556000.0],["2011-09-08",5.3424,5.345,5.2078,5.226,32616300.0],["2011-09-09",5.1794,5.1872,5.0009,5.0656,37029600.0],["2011-09-12",4.9802,5.0552,4.9026,5.0474,32026200.0],["2011-09-13",5.0423,5.2441,5.0345,5.2311,35577900.0],["2011-09-14",5.2648,5.3941,5.094,5.3294,26083800.0],["2011-09-15",5.4096,5.4459,5.3527,5.4433,33992700.0],["2011-09-16",5.4743,5.5493,5.4329,5.5442,38379300.0],["2011-09-19",5.4174,5.4329,5.2389,5.3062,39061200.0],["2011-09-20",5.3605,5.3864,5.2285,5.2337,23683200.0],["2011-09-21",5.1432,5.1432,4.8094,4.8094,82908900.0],["2011-09-22",4.6206,4.8948,4.5766,4.8146,82334100.0],["2011-09-23",4.7784,4.9957,4.7784,4.9802,41046600.0],["2011-09-26",5.0526,5.0526,4.856,4.9284,48484200.0],["2011-09-27",5.094,5.1742,5.0371,5.0656,33404100.0],["2011-09-28",5.0837,5.094,4.8767,4.8896,33766200.0],["2011-09-29",4.9957,5.0837,4.9414,5.0656,35338200.0],["2011-09-30",4.9414,4.9854,4.8275,4.8301,29209200.0],["2011-10-03",4.8043,4.8948,4.7499,4.7577,34334700.0],["2011-10-04",4.6827,4.9724,4.6128,4.9698,46200000.0],["2011-10-05",5.0009,5.0966,4.9233,5.0785,33797100.0],["2011-10-06",5.0526,5.2544,4.9724,5.2285,38685000.0],["2011-10-07",5.2622,5.2984,5.1302,5.1975,29516400.0],["2011-10-10",5.301,5.4045,5.2803,5.4019,18949800.0],["2011-10-11",5.3605,5.4924,5.3294,5.3941,24734700.0],["2011-10-12",5.4666,5.5778,5.3993,5.4614,25997700.0],["2011-10-13",5.42,5.4303,5.2699,5.3734,24256800.0],["2011-10-14",5.4588,5.5028,5.3838,5.4666,19618200.0],["2011-10-17",5.4717,5.4717,5.2622,5.2751,26348400.0],["2011-10-18",5.2674,5.5752,5.2363,5.5209,37013700.0],["2011-10-19",5.4691,5.4976,5.4148,5.4459,33010200.0],["2011-10-20",5.4614,5.5545,5.4122,5.4873,35528400.0],["2011-10-21",5.5649,5.6554,5.5157,5.6554,24803400.0],["2011-10-24",5.6916,5.702,5.5985,5.6554,30975600.0],["2011-10-25",5.6037,5.6037,5.4407,5.4769,29604300.0],["2011-10-26",5.5597,5.583,5.4562,5.5442,27215400.0],["2011-10-27",5.7977,5.9503,5.7434,5.8701,41434200.0],["2011-10-28",5.8495,5.9866,5.8081,5.9788,33214200.0],["2011-10-31",5.8831,5.9348,5.7434,5.746,30807000.0],["2011-11-01",5.4433,5.6942,5.4381,5.5597,46995000.0],["2011-11-02",5.6632,5.6735,5.57,5.6089,35639100.0],["2011-11-03",5.6813,5.6865,5.5752,5.6528,36713100.0],["2011-11-04",5.5675,5.6451,5.4976,5.6295,24319200.0],["2011-11-07",5.6192,5.7046,5.5726,5.6709,22501200.0],["2011-11-08",5.7201,5.7511,5.6011,5.733,25464000.0],["2011-11-09",5.5959,5.6166,5.4666,5.4769,26599500.0],["2011-11-10",5.5752,5.6502,5.5286,5.614,19970700.0],["2011-11-11",5.6916,5.8262,5.6658,5.8184,22210500.0],["2011-11-14",5.8443,5.8469,5.7434,5.7718,17793300.0],["2011-11-15",5.7511,5.8184,5.6942,5.7822,16399500.0],["2011-11-16",5.7046,5.8365,5.6709,5.6994,23167200.0],["2011-11-17",5.6787,5.6891,5.5028,5.5493,23040300.0],["2011-11-18",5.6114,5.6218,5.5235,5.5985,18894000.0],["2011-11-21",5.4691,5.5105,5.3864,5.4174,24853200.0],["2011-11-22",5.4174,5.4743,5.3734,5.4174,23255400.0],["2011-11-23",5.3605,5.3657,5.2208,5.2337,24423300.0],["2011-11-25",5.2311,5.2596,5.1716,5.1742,12603000.0],["2011-11-28",5.3616,5.398,5.3122,5.3824,20554800.0],["2011-11-29",5.4059,5.4787,5.3746,5.3824,17912100.0],["2011-11-30",5.5776,5.6583,5.5334,5.6505,26925000.0],["2011-12-01",5.6323,5.7052,5.5854,5.6557,22718400.0],["2011-12-02",5.7364,5.7859,5.6167,5.6349,29320200.0],["2011-12-05",5.7286,5.8015,5.6843,5.7338,24029100.0],["2011-12-06",5.7494,5.7728,5.6141,5.6817,19161900.0],["2011-12-07",5.6453,5.6713,5.5386,5.6011,23070900.0],["2011-12-08",5.562,5.5854,5.4579,5.4761,27019500.0],["2011-12-09",5.5126,5.575,5.4657,5.549,21441600.0],["2011-12-12",5.4996,5.5074,5.3824,5.4397,14483700.0],["2011-12-13",5.4891,5.5074,5.2731,5.3174,36820200.0],["2011-12-14",5.2705,5.2965,5.195,5.2159,35670900.0],["2011-12-15",5.3174,5.333,5.1716,5.2002,33158400.0],["2011-12-16",5.2575,5.3408,5.2393,5.3122,52998300.0],["2011-12-19",5.3564,5.3772,5.2471,5.2679,28124400.0],["2011-12-20",5.3512,5.4631,5.3382,5.4501,21803100.0],["2011-12-21",5.4553,5.4891,5.3616,5.4709,27271800.0],["2011-12-22",5.4787,5.5074,5.4501,5.4891,28731000.0],["2011-12-23",5.4996,5.588,5.4917,5.5542,12925800.0],["2011-12-27",5.5516,5.6089,5.5282,5.5308,10231200.0],["2011-12-28",5.5464,5.5542,5.4241,5.4293,12902100.0],["2011-12-29",5.4475,5.4891,5.4059,5.4709,12083400.0],["2011-12-30",5.4631,5.5126,5.4553,5.4813,11366400.0],["2012-01-03",5.6245,5.7833,5.6089,5.7364,33120600.0],["2012-01-04",5.7208,5.9238,5.7,5.8978,34851600.0],["2012-01-05",5.8457,5.9576,5.7963,5.9238,34403400.0],["2012-01-06",5.9342,6.0175,5.8926,5.9056,30717000.0],["2012-01-09",5.9446,6.0045,5.8743,5.9941,22968300.0],["2012-01-10",6.0774,6.1528,6.0748,6.1242,31144800.0],["2012-01-11",6.0696,6.1606,6.0513,6.1112,22491300.0],["2012-01-12",6.1398,6.1711,6.0487,6.1633,26602500.0],["2012-01-13",6.0722,6.0722,5.8171,5.9706,38593800.0],["2012-01-17",6.0175,6.0591,5.6817,5.9733,36095100.0],["2012-01-18",5.9524,6.0227,5.9212,5.9498,26381400.0],["2012-01-19",6.0279,6.0591,5.9785,5.9993,36505800.0],["2012-01-20",6.0019,6.0227,5.9212,5.9394,25830300.0],["2012-01-23",5.9759,5.9889,5.8509,5.9056,39746700.0],["2012-01-24",5.752,5.752,5.6245,5.687,73333500.0],["2012-01-25",5.726,5.9082,5.6896,5.8978,51338400.0],["2012-01-26",5.9212,6.0123,5.916,5.9811,46015800.0],["2012-01-27",5.9264,5.9837,5.9238,5.9238,31430700.0],["2012-01-30",5.8587,5.9368,5.8405,5.9004,27492000.0],["2012-01-31",5.9368,5.968,5.8535,5.8691,38037000.0],["2012-02-01",5.9446,6.0383,5.8848,5.8952,39018300.0],["2012-02-02",5.916,5.9446,5.8587,5.877,23535600.0],["2012-02-03",5.9628,6.067,5.9498,6.0305,28621200.0],["2012-02-06",5.9446,5.968,5.7963,5.8093,43381500.0],["2012-02-07",5.7937,5.8093,5.7182,5.765,41710500.0],["2012-02-08",5.778,5.7963,5.6896,5.713,39095400.0],["2012-02-09",5.739,5.8561,5.713,5.7989,39142800.0],["2012-02-10",5.7208,5.7728,5.6817,5.739,27850800.0],["2012-02-13",5.8171,5.8171,5.6687,5.7104,36960000.0],["2012-02-14",5.6635,5.726,5.6167,5.6791,28426800.0],["2012-02-15",5.6739,5.7,5.4735,5.5152,44819700.0],["2012-02-16",5.5256,5.6089,5.5204,5.6011,31842600.0],["2012-02-17",5.6531,5.713,5.6089,5.6193,28277100.0],["2012-02-21",5.5204,5.5646,5.4657,5.5048,49056300.0],["2012-02-22",5.4839,5.575,5.4813,5.5516,32607600.0],["2012-02-23",5.5516,5.6609,5.5204,5.6453,30413700.0],["2012-02-24",5.6479,5.713,5.6323,5.6375,26857200.0],["2012-02-27",5.6087,5.7631,5.5878,5.716,26101200.0],["2012-02-28",5.7239,5.7317,5.6192,5.6323,26694000.0],["2012-02-29",5.6558,5.6794,5.4962,5.4988,47603100.0],["2012-03-01",5.5302,5.5721,5.4962,5.5197,35522400.0],["2012-03-02",5.5354,5.5485,5.4307,5.4334,40441500.0],["2012-03-05",5.4334,5.4464,5.3051,5.3548,33080100.0],["2012-03-06",5.2711,5.3339,5.2318,5.2763,39567900.0],["2012-03-07",5.2973,5.3313,5.2711,5.2999,26310600.0],["2012-03-08",5.347,5.504,5.2685,5.4674,53905200.0],["2012-03-09",5.4779,5.5093,5.3941,5.47,34856400.0],["2012-03-12",5.4779,5.5014,5.3915,5.3967,25674300.0],["2012-03-13",5.3444,5.4569,5.3287,5.4464,36237600.0],["2012-03-14",5.4307,5.4438,5.2606,5.2894,40389000.0],["2012-03-15",5.3025,5.7474,5.292,5.737,96821400.0],["2012-03-16",5.7736,5.8992,5.7343,5.8233,61854600.0],["2012-03-19",5.7998,5.8364,5.7631,5.7762,23613600.0],["2012-03-20",5.7343,5.7343,5.6087,5.6872,33089100.0],["2012-03-21",5.6925,5.716,5.6349,5.6951,20259900.0],["2012-03-22",5.6375,5.6375,5.4569,5.5014,36087300.0],["2012-03-23",5.5328,5.5616,5.4491,5.5407,29591700.0],["2012-03-26",5.6061,5.648,5.5642,5.6401,36422400.0],["2012-03-27",5.6584,5.8024,5.6454,5.7736,43363500.0],["2012-03-28",5.7474,5.7631,5.5904,5.6323,36107400.0],["2012-03-29",5.5825,5.6558,5.4988,5.6506,47149800.0],["2012-03-30",5.682,5.7003,5.6139,5.6323,35161800.0],["2012-04-02",5.5852,5.8312,5.5773,5.7893,40511100.0],["2012-04-03",5.7867,5.8443,5.7317,5.7972,39435600.0],["2012-04-04",5.75,5.9149,5.75,5.8861,53939700.0],["2012-04-05",5.86,5.8626,5.7998,5.8416,31578000.0],["2012-04-09",5.682,5.7396,5.6689,5.6741,29182500.0],["2012-04-10",5.6584,5.6584,5.4883,5.5119,36044100.0],["2012-04-11",5.6035,5.6192,5.5538,5.5773,19138800.0],["2012-04-12",5.6244,5.7945,5.5904,5.7736,28622100.0],["2012-04-13",5.7605,5.7945,5.6898,5.737,26032200.0],["2012-04-16",5.7422,5.8364,5.7029,5.7788,24865200.0],["2012-04-17",5.7474,5.9228,5.7056,5.8731,46660500.0],["2012-04-18",5.8888,6.0248,5.7657,5.8129,46561200.0],["2012-04-19",5.8181,5.8338,5.5904,5.6427,45978300.0],["2012-04-20",5.6558,5.7108,5.6139,5.6558,29586300.0],["2012-04-23",5.5904,5.6375,5.525,5.6244,25531800.0],["2012-04-24",5.6427,5.7317,5.6244,5.7082,21511200.0],["2012-04-25",5.7553,5.8364,5.7317,5.7998,29583300.0],["2012-04-26",5.7972,5.8731,5.7186,5.86,31690800.0],["2012-04-27",5.8888,5.9149,5.8155,5.86,16349700.0],["2012-04-30",5.8443,5.8757,5.7945,5.8338,25026000.0],["2012-05-01",5.8495,6.017,5.839,5.9359,22466100.0],["2012-05-02",5.894,5.9202,5.8495,5.9018,16395600.0],["2012-05-03",5.9516,6.0196,5.8704,5.8783,19196400.0],["2012-05-04",5.8573,5.8573,5.7317,5.7972,29370000.0],["2012-05-07",5.7684,5.8181,5.7239,5.7553,14871000.0],["2012-05-08",5.7134,5.7657,5.6637,5.7553,24236700.0],["2012-05-09",5.6715,5.737,5.6427,5.6689,26423700.0],["2012-05-10",5.737,5.771,5.6454,5.6741,18913800.0],["2012-05-11",5.6244,5.7265,5.6192,5.6689,15322800.0],["2012-05-14",5.593,5.6925,5.5616,5.6375,15023700.0],["2012-05-15",5.627,5.6951,5.6035,5.6296,18108900.0],["2012-05-16",5.6663,5.7213,5.6061,5.6323,18166500.0],["2012-05-17",5.6244,5.6741,5.4883,5.5014,25601100.0],["2012-05-18",5.4962,5.5276,5.3993,5.4386,28783200.0],["2012-05-21",5.4595,5.5904,5.4438,5.5825,15875400.0],["2012-05-22",5.6166,5.6768,5.4909,5.5302,30460200.0],["2012-05-23",5.4831,5.6454,5.4438,5.6192,19131600.0],["2012-05-24",5.6401,5.6637,5.4988,5.5878,17721900.0],["2012-05-25",5.5982,5.6296,5.5197,5.593,18877200.0],["2012-05-29",5.6589,5.6905,5.5983,5.6378,19830600.0],["2012-05-30",5.5614,5.5851,5.4824,5.5008,18382200.0],["2012-05-31",5.5061,5.5561,5.377,5.5034,25658700.0],["2012-06-01",5.3928,5.4376,5.319,5.3533,26671800.0],["2012-06-04",5.3664,5.3875,5.2374,5.3585,33510900.0],["2012-06-05",5.3138,5.3954,5.2979,5.3559,19776600.0],["2012-06-06",5.4218,5.514,5.3902,5.5034,22108800.0],["2012-06-07",5.6035,5.6773,5.514,5.5298,20792100.0],["2012-06-08",5.4955,5.5561,5.4376,5.5535,15822000.0],["2012-06-11",5.6378,5.6483,5.5219,5.5271,18113700.0],["2012-06-12",5.5377,5.7511,5.5324,5.7353,36189900.0],["2012-06-13",5.7063,5.8169,5.6852,5.7274,21990000.0],["2012-06-14",5.7326,5.8169,5.6747,5.7774,24281100.0],["2012-06-15",5.8301,5.8933,5.8064,5.8749,26393100.0],["2012-06-18",5.8354,5.9934,5.8222,5.9776,21342900.0],["2012-06-19",6.0014,6.0356,5.9539,5.9671,23380500.0],["2012-06-20",5.9645,5.9645,5.8538,5.9197,28146300.0],["2012-06-21",5.9355,5.9487,5.7959,5.8222,22645200.0],["2012-06-22",5.7853,5.7853,5.6325,5.6984,43885800.0],["2012-06-25",5.622,5.6457,5.5482,5.6115,19530900.0],["2012-06-26",5.6114,5.6773,5.6009,5.6457,20271000.0],["2012-06-27",5.6747,5.7616,5.6115,5.7537,25703400.0],["2012-06-28",5.6931,5.7774,5.6246,5.7642,20347800.0],["2012-06-29",5.8723,5.8986,5.8354,5.8907,22506000.0],["2012-07-02",5.8775,5.8881,5.7827,5.8433,16289400.0],["2012-07-03",5.867,5.8854,5.8301,5.8538,14354400.0],["2012-07-05",5.8512,5.9065,5.8248,5.867,17984400.0],["2012-07-06",5.8117,5.9144,5.8011,5.9039,16233900.0],["2012-07-09",5.896,5.9645,5.8644,5.9012,22066200.0],["2012-07-10",5.9302,5.9882,5.8117,5.8538,24532200.0],["2012-07-11",5.9091,6.0014,5.8327,5.8617,38275500.0],["2012-07-12",5.8696,5.8854,5.7695,5.8275,27491100.0],["2012-07-13",5.8275,5.9803,5.8275,5.9697,20774100.0],["2012-07-16",5.946,5.9803,5.896,5.9513,14742000.0],["2012-07-17",5.9882,6.0224,5.8696,6.004,21124200.0],["2012-07-18",6.0093,6.0461,5.8775,5.9618,36581700.0],["2012-07-19",5.9829,6.0514,5.9592,6.0014,27526200.0],["2012-07-20",5.9566,5.9566,5.867,5.8933,23791200.0],["2012-07-23",5.8038,5.8275,5.73,5.7669,24620700.0],["2012-07-24",5.7405,5.8011,5.6615,5.7037,26076300.0],["2012-07-25",5.7353,5.7959,5.6905,5.7511,16359600.0],["2012-07-26",5.8486,5.9012,5.8143,5.8617,18993300.0],["2012-07-27",5.9065,6.0488,5.8907,6.0198,19686000.0],["2012-07-30",6.0093,6.0593,5.9829,6.0303,14571000.0],["2012-07-31",6.0172,6.112,6.0172,6.0435,23855700.0],["2012-08-01",6.0883,6.1146,5.9276,5.9302,24019200.0],["2012-08-02",5.8828,5.9592,5.8275,5.9539,18679200.0],["2012-08-03",6.0567,6.1146,6.0145,6.0883,19362600.0],["2012-08-06",6.1252,6.1252,6.0356,6.0356,13669200.0],["2012-08-07",6.0461,6.0698,6.0066,6.0172,22176900.0],["2012-08-08",6.004,6.0698,5.9882,6.0093,14661300.0],["2012-08-09",5.9697,5.9934,5.9276,5.9671,17142900.0],["2012-08-10",5.9487,6.0593,5.9171,6.054,14592900.0],["2012-08-13",6.054,6.0619,6.004,6.0277,15660900.0],["2012-08-14",6.0698,6.0804,6.0277,6.0488,14543100.0],["2012-08-15",6.0409,6.1173,6.0198,6.0593,15477300.0],["2012-08-16",6.0646,6.1304,6.054,6.1094,22167300.0],["2012-08-17",6.1252,6.1647,6.1067,6.1621,15701100.0],["2012-08-20",6.1673,6.1779,6.1331,6.1621,15157800.0],["2012-08-21",6.1621,6.1884,6.1146,6.1278,16643400.0],["2012-08-22",6.1225,6.1383,6.083,6.1173,10967100.0],["2012-08-23",6.0962,6.1067,5.9934,6.0172,14720100.0],["2012-08-24",6.004,6.0672,5.9961,6.0567,10056000.0],["2012-08-27",6.0646,6.083,5.9961,6.0014,13756200.0],["2012-08-28",5.9724,6.0356,5.9645,5.9803,11480400.0],["2012-08-29",6.0253,6.0253,5.9485,5.9909,11603400.0],["2012-08-30",5.967,5.967,5.9167,5.9405,10512600.0],["2012-08-31",5.975,6.0041,5.9299,5.9538,13338600.0],["2012-09-04",5.8716,5.8901,5.7417,5.7603,28535700.0],["2012-09-05",5.755,5.7629,5.6516,5.6728,25121700.0],["2012-09-06",5.6993,5.8583,5.694,5.8477,22615200.0],["2012-09-07",5.8451,5.914,5.8159,5.914,22915800.0],["2012-09-10",5.8981,5.9617,5.8742,5.9061,14099100.0],["2012-09-11",5.9193,6.0306,5.914,6.0068,13140000.0],["2012-09-12",6.0412,6.0598,5.9697,6.0545,15574800.0],["2012-09-13",6.0492,6.1234,5.9882,6.1075,23944800.0],["2012-09-14",6.1287,6.1738,6.1155,6.1393,21312600.0],["2012-09-17",6.1314,6.1738,6.0969,6.1658,19078500.0],["2012-09-18",6.1314,6.1367,6.0439,6.0996,15006000.0],["2012-09-19",5.9988,6.0572,5.967,6.0412,20501700.0],["2012-09-20",5.7603,5.8848,5.6648,5.6966,78344400.0],["2012-09-21",5.7576,5.7603,5.5959,5.6012,41082900.0],["2012-09-24",5.5667,5.6913,5.5349,5.6622,33865500.0],["2012-09-25",5.686,5.7311,5.5906,5.6118,29217600.0],["2012-09-26",5.5853,5.6065,5.5482,5.5667,20913900.0],["2012-09-27",5.6092,5.6304,5.5535,5.5959,13473600.0],["2012-09-28",5.5667,5.5667,5.474,5.5005,32227200.0],["2012-10-01",5.5137,5.5667,5.5005,5.5164,21174600.0],["2012-10-02",5.5455,5.5721,5.474,5.4872,28273500.0],["2012-10-03",5.5402,5.6251,5.5137,5.6145,30517800.0],["2012-10-04",5.6569,5.6913,5.6251,5.6436,17939700.0],["2012-10-05",5.6754,5.7205,5.6595,5.6781,14091300.0],["2012-10-08",5.6595,5.7576,5.6463,5.7284,17542800.0],["2012-10-09",5.7099,5.7576,5.6118,5.6224,23199600.0],["2012-10-10",5.641,5.6595,5.5455,5.5906,23588100.0],["2012-10-11",5.6383,5.6675,5.6092,5.6092,16024200.0],["2012-10-12",5.6304,5.686,5.5853,5.6489,15188400.0],["2012-10-15",5.6622,5.694,5.6118,5.686,15872100.0],["2012-10-16",5.7125,5.7682,5.686,5.7338,28321200.0],["2012-10-17",5.5667,5.6754,5.4581,5.6171,62599800.0],["2012-10-18",5.5853,5.686,5.5694,5.6622,45241800.0],["2012-10-19",5.6463,5.6648,5.572,5.5933,29156400.0],["2012-10-22",5.588,5.6781,5.5774,5.6436,22736700.0],["2012-10-23",5.5588,5.6913,5.5588,5.6489,27384900.0],["2012-10-24",5.6728,5.6781,5.4342,5.4581,45254700.0],["2012-10-25",5.5058,5.519,5.4236,5.4554,35769000.0],["2012-10-26",5.4554,5.5031,5.4236,5.4475,34756500.0],["2012-10-31",5.4846,5.5137,5.4183,5.4263,31458900.0],["2012-11-01",5.4316,5.5243,5.4263,5.5217,46211400.0],["2012-11-02",5.5641,5.588,5.4687,5.4766,30036600.0],["2012-11-05",5.4528,5.5084,5.4475,5.4899,21053100.0],["2012-11-06",5.4925,5.5455,5.474,5.5296,27137700.0],["2012-11-07",5.3785,5.4475,5.3414,5.3626,40998600.0],["2012-11-08",5.3706,5.3971,5.3123,5.3123,29466000.0],["2012-11-09",5.307,5.3282,5.2593,5.2699,55546200.0],["2012-11-12",5.2858,5.3335,5.2646,5.2911,18208500.0],["2012-11-13",5.2619,5.3547,5.2619,5.2752,19999500.0],["2012-11-14",5.2911,5.3096,5.1771,5.193,28897200.0],["2012-11-15",5.1824,5.2142,5.0896,5.1347,25184100.0],["2012-11-16",5.1559,5.1559,5.0048,5.0392,46409700.0],["2012-11-19",5.0922,5.2168,5.0843,5.2168,25466700.0],["2012-11-20",5.1983,5.2195,5.14,5.1744,18440400.0],["2012-11-21",5.185,5.185,5.1188,5.1347,16116300.0],["2012-11-23",5.1559,5.2248,5.132,5.2248,16383600.0],["2012-11-26",5.2036,5.307,5.1956,5.3043,27882300.0],["2012-11-27",5.3229,5.3732,5.2805,5.3043,31343700.0],["2012-11-28",5.299,5.307,5.2242,5.2803,32071500.0],["2012-11-29",5.299,5.3283,5.2376,5.2963,25343400.0],["2012-11-30",5.291,5.323,5.2456,5.275,28710300.0],["2012-12-03",5.3016,5.3177,5.2029,5.2242,21424800.0],["2012-12-04",5.2055,5.2776,5.2055,5.2429,21038100.0],["2012-12-05",5.2643,5.4138,5.2643,5.3817,35438400.0],["2012-12-06",5.4111,5.4218,5.331,5.4058,27482400.0],["2012-12-07",5.3924,5.4058,5.2883,5.315,41614800.0],["2012-12-10",5.291,5.3524,5.2803,5.3203,28430400.0],["2012-12-11",5.3577,5.3577,5.2269,5.2296,32110200.0],["2012-12-12",5.2483,5.2669,5.1842,5.2429,49294200.0],["2012-12-13",5.2483,5.315,5.2322,5.2696,24446700.0],["2012-12-14",5.2856,5.3497,5.2589,5.2776,25794900.0],["2012-12-17",5.299,5.339,5.2643,5.315,18127800.0],["2012-12-18",5.3283,5.4111,5.307,5.4031,26807700.0],["2012-12-19",5.4004,5.4058,5.3257,5.3417,30348600.0],["2012-12-20",5.3577,5.3897,5.339,5.3657,32682900.0],["2012-12-21",5.2776,5.347,5.275,5.3257,38122500.0],["2012-12-24",5.315,5.3283,5.2803,5.299,9914700.0],["2012-12-26",5.3097,5.3257,5.2429,5.2589,15636900.0],["2012-12-27",5.2669,5.2696,5.1895,5.2376,25639200.0],["2012-12-28",5.2055,5.2456,5.1842,5.1869,13584300.0],["2012-12-31",5.1788,5.2696,5.1682,5.2669,19176000.0],["2013-01-02",5.3684,5.4485,5.3524,5.3844,37580700.0],["2013-01-03",5.3711,5.5179,5.3684,5.4351,22812600.0],["2013-01-04",5.4725,5.6166,5.4458,5.59,27742200.0],["2013-01-07",5.5553,5.5606,5.4511,5.4618,32982000.0],["2013-01-08",5.4618,5.4805,5.4191,5.4752,25377600.0],["2013-01-09",5.4912,5.5419,5.4645,5.4832,24559200.0],["2013-01-10",5.4511,5.4939,5.3417,5.4832,62093100.0],["2013-01-11",5.5099,5.5179,5.4164,5.4832,20559600.0],["2013-01-14",5.4778,5.5472,5.4591,5.5125,19724100.0],["2013-01-15",5.4965,5.5553,5.4965,5.5472,16285500.0],["2013-01-16",5.5339,5.5793,5.5286,5.5579,14442900.0],["2013-01-17",5.5846,5.598,5.5125,5.5766,23991900.0],["2013-01-18",5.5205,5.6514,5.5019,5.5819,45977700.0],["2013-01-22",5.5846,5.606,5.4912,5.5552,38165700.0],["2013-01-23",5.6727,5.8275,5.622,5.7875,54916200.0],["2013-01-24",5.8222,5.937,5.8222,5.8969,44718900.0],["2013-01-25",5.921,5.993,5.8462,5.937,34966800.0],["2013-01-28",5.969,5.985,5.913,5.9583,24038700.0],["2013-01-29",5.977,6.0518,5.9343,6.0117,28111200.0],["2013-01-30",5.9984,6.0224,5.8943,5.9076,28189500.0],["2013-01-31",5.8836,5.9317,5.8329,5.8809,22212300.0],["2013-02-01",5.937,5.937,5.8008,5.8516,28575000.0],["2013-02-04",5.8142,5.8596,5.7688,5.7795,22860900.0],["2013-02-05",5.8062,5.8115,5.7688,5.7768,19263000.0],["2013-02-06",5.7661,5.8089,5.7421,5.7581,25345800.0],["2013-02-07",5.7555,5.8008,5.7261,5.7982,18095700.0],["2013-02-08",5.7982,5.8649,5.7822,5.8649,22849500.0],["2013-02-11",5.9664,6.0705,5.9423,6.0464,46465200.0],["2013-02-12",6.0598,6.0625,5.9931,6.0438,24010500.0],["2013-02-13",6.0705,6.1239,6.0571,6.1052,20135400.0],["2013-02-14",6.0945,6.1239,6.0811,6.1212,16241400.0],["2013-02-15",6.1399,6.1399,6.0598,6.0838,22354800.0],["2013-02-19",6.0945,6.1612,6.0731,6.1612,23449800.0],["2013-02-20",6.1612,6.1666,6.0731,6.0918,24342000.0],["2013-02-21",6.0731,6.0758,5.9904,6.0197,19749600.0],["2013-02-22",6.0411,6.1292,6.0091,6.1025,18190200.0],["2013-02-25",6.1319,6.1532,5.9317,5.9317,24885900.0],["2013-02-26",5.9773,5.9934,5.8672,5.9478,28872900.0],["2013-02-27",5.9424,6.1546,5.9397,6.1251,28765800.0],["2013-02-28",6.1385,6.2003,6.0928,6.1627,23123100.0],["2013-03-01",6.1412,6.1922,6.0982,6.1707,20739000.0],["2013-03-04",6.1412,6.2325,6.1278,6.2191,25063500.0],["2013-03-05",6.2513,6.3722,6.2352,6.3346,24894600.0],["2013-03-06",6.3695,6.3937,6.2084,6.2325,29429700.0],["2013-03-07",6.2325,6.2648,6.0767,6.1009,39649800.0],["2013-03-08",6.1493,6.2191,6.109,6.1761,36080100.0],["2013-03-11",6.1842,6.3078,6.1842,6.2701,25625400.0],["2013-03-12",6.2621,6.3078,6.2245,6.2809,26593800.0],["2013-03-13",6.2809,6.3373,6.2379,6.3346,21570900.0],["2013-03-14",6.348,6.4179,6.3292,6.4098,24595800.0],["2013-03-15",6.3883,6.52,6.3803,6.4528,35963400.0],["2013-03-18",6.3883,6.528,6.3803,6.4313,21484200.0],["2013-03-19",6.4474,6.4716,6.348,6.434,21473400.0],["2013-03-20",6.4689,6.5361,6.4206,6.528,26005500.0],["2013-03-21",6.5039,6.5039,6.391,6.426,23380800.0],["2013-03-22",6.4609,6.4851,6.4313,6.4555,12332400.0],["2013-03-25",6.4877,6.52,6.4045,6.4179,15064500.0],["2013-03-26",6.4286,6.4985,6.4286,6.4851,17706900.0],["2013-03-27",6.4636,6.5576,6.4206,6.5415,23220000.0],["2013-03-28",6.5657,6.6274,6.5334,6.6167,18345000.0],["2013-04-01",6.6194,6.6328,6.4716,6.5012,17072100.0],["2013-04-02",6.528,6.5898,6.4824,6.4985,22224000.0],["2013-04-03",6.4743,6.5254,6.3991,6.434,25223700.0],["2013-04-04",6.434,6.4394,6.3266,6.3857,21008700.0],["2013-04-05",6.2916,6.426,6.2487,6.4045,19642800.0],["2013-04-08",6.3588,6.4474,6.3588,6.434,17612400.0],["2013-04-09",6.4286,6.4716,6.3373,6.4206,22757400.0],["2013-04-10",6.4394,6.52,6.426,6.5119,13539600.0],["2013-04-11",6.5334,6.5549,6.4931,6.5227,17481900.0],["2013-04-12",6.5334,6.6221,6.5173,6.5845,22305000.0],["2013-04-15",6.5442,6.5522,6.2997,6.3051,25233900.0],["2013-04-16",6.3749,6.5603,6.3534,6.4851,36366300.0],["2013-04-17",6.4152,6.4636,6.2594,6.3158,37453800.0],["2013-04-18",6.348,6.4367,6.3266,6.383,31869900.0],["2013-04-19",6.4018,6.4072,6.3158,6.3669,23022300.0],["2013-04-22",6.3937,6.4233,6.3131,6.3937,16502400.0],["2013-04-23",6.4394,6.4555,6.3561,6.3937,18079800.0],["2013-04-24",6.4072,6.4528,6.3427,6.4448,16784700.0],["2013-04-25",6.4824,6.5603,6.4501,6.528,19844700.0],["2013-04-26",6.5522,6.5683,6.4958,6.5468,14637000.0],["2013-04-29",6.5791,6.6328,6.5254,6.6113,14775000.0],["2013-04-30",6.6006,6.6113,6.5415,6.6059,15216600.0],["2013-05-01",6.5952,6.6059,6.4555,6.4663,18383400.0],["2013-05-02",6.4797,6.5925,6.477,6.5307,11844300.0],["2013-05-03",6.6059,6.7107,6.6059,6.665,16924200.0],["2013-05-06",6.6677,6.7859,6.6651,6.7779,20170800.0],["2013-05-07",6.7886,6.8047,6.743,6.8047,14791200.0],["2013-05-08",6.7913,6.8907,6.7456,6.8853,18407400.0],["2013-05-09",6.8827,6.9149,6.8128,6.8316,23838300.0],["2013-05-10",6.8424,6.8612,6.7752,6.8316,18671700.0],["2013-05-13",6.8047,6.8316,6.7349,6.7994,14507700.0],["2013-05-14",6.8101,6.931,6.794,6.9203,19561800.0],["2013-05-15",6.888,6.9847,6.8692,6.9579,15436500.0],["2013-05-16",6.9444,6.9686,6.8719,6.9041,15063000.0],["2013-05-17",6.9229,6.9847,6.8934,6.9632,16680300.0],["2013-05-20",6.9525,7.0385,6.9525,7.017,12944700.0],["2013-05-21",7.0438,7.0814,7.0116,7.0223,12270300.0],["2013-05-22",7.0277,7.068,6.8961,6.9203,17371500.0],["2013-05-23",6.8128,6.8289,6.751,6.8101,21615300.0],["2013-05-24",6.7752,6.8638,6.7456,6.8504,12665700.0],["2013-05-28",6.9364,6.982,6.7698,6.7967,31269000.0],["2013-05-29",6.7697,6.9021,6.7156,6.8075,26039700.0],["2013-05-30",6.8372,6.9345,6.8237,6.8805,12776700.0],["2013-05-31",6.8426,6.9778,6.8102,6.8129,20145600.0],["2013-06-03",6.8372,6.8669,6.7183,6.8048,17181000.0],["2013-06-04",6.7994,6.8751,6.6832,6.6859,29446200.0],["2013-06-05",6.6562,6.6643,6.5399,6.5454,26334600.0],["2013-06-06",6.5481,6.6886,6.5183,6.6832,27861300.0],["2013-06-07",6.7453,6.848,6.7129,6.7616,22617300.0],["2013-06-10",6.7994,6.8399,6.7643,6.7778,20470500.0],["2013-06-11",6.7183,6.8102,6.6832,6.694,19580700.0],["2013-06-12",6.767,6.7859,6.694,6.7156,21713100.0],["2013-06-13",6.7021,6.7859,6.6913,6.7724,20499900.0],["2013-06-14",6.7886,6.8751,6.7345,6.7399,22036500.0],["2013-06-17",6.7751,6.7859,6.6535,6.7129,24451800.0],["2013-06-18",6.721,6.8345,6.6994,6.8345,13676700.0],["2013-06-19",6.8291,6.848,6.648,6.648,22359300.0],["2013-06-20",6.5616,6.5616,6.4319,6.4751,37429500.0],["2013-06-21",6.5183,6.5183,6.3075,6.3427,47003400.0],["2013-06-24",6.2778,6.2805,6.0535,6.1211,41340900.0],["2013-06-25",6.1886,6.2778,6.1589,6.2535,27732900.0],["2013-06-26",6.3211,6.367,6.2102,6.2778,27890100.0],["2013-06-27",6.3129,6.3697,6.2778,6.34,18201900.0],["2013-06-28",6.3319,6.3643,6.2616,6.267,26346900.0],["2013-07-01",6.3048,6.3508,6.24,6.2751,18315900.0],["2013-07-02",6.2562,6.3211,6.2021,6.2454,26294700.0],["2013-07-03",6.2211,6.2427,6.1859,6.2238,8394000.0],["2013-07-05",6.267,6.3102,6.2211,6.2859,16087500.0],["2013-07-08",6.3183,6.3238,6.24,6.2886,14766600.0],["2013-07-09",6.3508,6.5264,6.34,6.5021,30089700.0],["2013-07-10",6.4994,6.5129,6.4183,6.4616,19692300.0],["2013-07-11",6.6048,6.6237,6.5156,6.5913,16945200.0],["2013-07-12",6.5697,6.6994,6.5616,6.5832,17333400.0],["2013-07-15",6.6021,6.6616,6.5589,6.5778,26214000.0],["2013-07-16",6.5994,6.6832,6.5697,6.6589,21484500.0],["2013-07-17",6.794,6.8129,6.6345,6.7832,33708600.0],["2013-07-18",6.7886,6.9696,6.7697,6.9048,30317400.0],["2013-07-19",6.9075,6.9453,6.8345,6.8615,20924700.0],["2013-07-22",6.8642,6.9264,6.8291,6.8426,13377600.0],["2013-07-23",6.8697,6.8724,6.821,6.8291,14756100.0],["2013-07-24",6.8372,6.8534,6.6886,6.7399,18472200.0],["2013-07-25",6.7318,6.7588,6.6751,6.7453,13646700.0],["2013-07-26",6.7075,6.7183,6.6021,6.6697,21357000.0],["2013-07-29",6.6616,6.7102,6.6508,6.6616,14960400.0],["2013-07-30",6.7102,6.7156,6.6372,6.6778,12688500.0],["2013-07-31",6.6724,6.7643,6.6724,6.7048,20241900.0],["2013-08-01",6.7697,6.8967,6.7453,6.8751,21276300.0],["2013-08-02",7.2102,7.2102,6.921,7.0399,71716500.0],["2013-08-05",7.0967,7.0967,6.9453,6.9886,31539000.0],["2013-08-06",6.9669,6.9859,6.8453,6.921,26178600.0],["2013-08-07",6.8886,6.8913,6.8291,6.8669,23395800.0],["2013-08-08",6.9102,7.021,6.8967,6.9777,20756700.0],["2013-08-09",6.9805,6.9859,6.8832,6.9453,18815100.0],["2013-08-12",6.8967,6.9372,6.8534,6.8642,19710600.0],["2013-08-13",6.8642,6.8913,6.794,6.8426,17499300.0],["2013-08-14",6.8102,6.8615,6.7994,6.8372,16776000.0],["2013-08-15",6.7724,6.8372,6.6994,6.7994,16308300.0],["2013-08-16",6.8021,6.8156,6.7237,6.7994,13483500.0],["2013-08-19",6.7778,6.7967,6.7183,6.7264,11484600.0],["2013-08-20",6.7453,6.7643,6.6859,6.7075,17058600.0],["2013-08-21",6.6994,6.7102,6.6372,6.6562,14671500.0],["2013-08-22",6.6697,6.8264,6.648,6.8048,11503200.0],["2013-08-23",6.8291,6.8642,6.7751,6.8534,13467300.0],["2013-08-26",6.8588,6.9237,6.8507,6.8778,17369100.0],["2013-08-27",6.7994,6.8183,6.7048,6.7048,18186600.0],["2013-08-28",6.7075,6.7456,6.6559,6.7238,13446600.0],["2013-08-29",6.7048,6.7782,6.6749,6.751,10486200.0],["2013-08-30",6.7592,6.7728,6.6504,6.6912,12928800.0],["2013-09-03",6.7755,6.8054,6.7102,6.7728,19540500.0],["2013-09-04",6.7728,6.9441,6.7701,6.8761,19626000.0],["2013-09-05",6.8707,6.9332,6.8707,6.9142,8966100.0],["2013-09-06",6.9332,6.9821,6.8978,6.9196,13132200.0],["2013-09-09",6.9386,7.0039,6.9006,6.9767,12840000.0],["2013-09-10",7.0283,7.0854,7.0066,7.0854,17054400.0],["2013-09-11",7.0909,7.1154,7.061,7.1154,11472000.0],["2013-09-12",7.1018,7.1018,6.9658,7.012,20406000.0],["2013-09-13",7.0256,7.0854,6.9984,7.0854,13838700.0],["2013-09-16",7.1724,7.2078,7.1072,7.1262,15391500.0],["2013-09-17",7.08,7.1317,6.9495,7.1262,24412200.0],["2013-09-18",7.1453,7.273,7.099,7.2567,24142800.0],["2013-09-19",7.2758,7.3138,7.2187,7.2731,17715300.0],["2013-09-20",7.2866,7.3057,7.1589,7.1833,19612800.0],["2013-09-23",7.1752,7.1779,7.0936,7.1235,17136300.0],["2013-09-24",7.1181,7.1724,7.0256,7.0909,22118700.0],["2013-09-25",7.099,7.1317,7.0392,7.0528,15483300.0],["2013-09-26",7.0719,7.099,7.0311,7.0637,12068700.0],["2013-09-27",7.0284,7.0827,6.974,7.0284,17274900.0],["2013-09-30",6.9495,7.0447,6.9223,6.9984,15698100.0],["2013-10-01",7.0012,7.1371,6.9984,7.1099,14519100.0],["2013-10-02",7.061,7.0936,6.9876,7.0882,16733700.0],["2013-10-03",7.0746,7.08,6.925,6.9821,14806500.0],["2013-10-04",6.8679,6.9713,6.8081,6.9522,20740500.0],["2013-10-07",6.906,6.9604,6.8707,6.8951,16613400.0],["2013-10-08",6.9033,6.9577,6.819,6.8652,25045500.0],["2013-10-09",6.8842,6.9577,6.8543,6.9223,18549000.0],["2013-10-10",6.9984,7.0909,6.9903,7.0882,16015800.0],["2013-10-11",7.0854,7.0909,6.9984,7.0229,26027400.0],["2013-10-14",7.0039,7.0936,6.9957,7.0746,21739800.0],["2013-10-15",7.0691,7.1181,7.0555,7.0963,21589500.0],["2013-10-16",7.1262,7.1262,6.9006,7.0392,32382900.0],["2013-10-17",6.993,6.993,6.8734,6.8978,33587700.0],["2013-10-18",6.9278,7.0012,6.906,6.9876,28298700.0],["2013-10-21",6.9713,7.0773,6.9549,7.0773,16748400.0],["2013-10-22",7.0882,7.148,7.0719,7.0936,12665400.0],["2013-10-23",7.1099,7.1779,7.0827,7.1154,24835800.0],["2013-10-24",7.1317,7.1942,7.0827,7.1915,18783600.0],["2013-10-25",7.186,7.235,7.1561,7.235,13134000.0],["2013-10-28",7.2404,7.2894,7.2078,7.2567,14617200.0],["2013-10-29",7.2703,7.3002,7.2295,7.2486,13684200.0],["2013-10-30",7.2404,7.2703,7.1072,7.1208,20947200.0],["2013-10-31",7.1371,7.1561,7.061,7.0854,17482500.0],["2013-11-01",7.0936,7.167,7.0854,7.1453,12313200.0],["2013-11-04",7.2024,7.2431,7.1643,7.1996,15555900.0],["2013-11-05",7.1888,7.2105,7.1507,7.1942,12990000.0],["2013-11-06",7.1969,7.2214,7.1235,7.1371,20112000.0],["2013-11-07",7.1589,7.2431,7.1235,7.1317,15717600.0],["2013-11-08",7.1398,7.2404,7.1289,7.235,18284100.0],["2013-11-11",7.2323,7.3274,7.2051,7.3247,17417700.0],["2013-11-12",7.303,7.3166,7.2431,7.2812,14137200.0],["2013-11-13",7.2513,7.3111,7.2268,7.3111,13797000.0],["2013-11-14",7.3383,7.3791,7.3247,7.341,22248900.0],["2013-11-15",7.3519,7.3628,7.2948,7.341,22679100.0],["2013-11-18",7.3601,7.4715,7.3492,7.4036,19993800.0],["2013-11-19",7.3927,7.409,7.2731,7.3138,18769500.0],["2013-11-20",7.3274,7.341,7.2731,7.3166,13914000.0],["2013-11-21",7.3247,7.3682,7.2785,7.3546,13915200.0],["2013-11-22",7.3573,7.4362,7.3437,7.4362,11792100.0],["2013-11-25",7.4335,7.4851,7.4307,7.4498,9382800.0],["2013-11-26",7.458,7.4716,7.3869,7.4115,13938000.0],["2013-11-27",7.4361,7.4799,7.406,7.4634,9065700.0],["2013-11-29",7.4662,7.5045,7.4361,7.4552,6752700.0],["2013-12-02",7.4552,7.54,7.4525,7.4717,11715900.0],["2013-12-03",7.4826,7.5646,7.4525,7.4935,19863600.0],["2013-12-04",7.458,7.5263,7.3869,7.4361,13847700.0],["2013-12-05",7.447,7.5673,7.4361,7.54,17590500.0],["2013-12-06",7.5919,7.6275,7.5646,7.5865,15195300.0],["2013-12-09",7.6138,7.6904,7.6138,7.6767,12645600.0],["2013-12-10",7.663,7.7232,7.6493,7.6521,14344200.0],["2013-12-11",7.6466,7.6494,7.4689,7.4771,18642300.0],["2013-12-12",7.4498,7.5017,7.4498,7.458,12762900.0],["2013-12-13",7.499,7.622,7.4908,7.5373,18828600.0],["2013-12-16",7.581,7.6384,7.581,7.6111,21065400.0],["2013-12-17",7.6357,7.6439,7.5291,7.5646,12764400.0],["2013-12-18",7.5783,7.6603,7.4908,7.6357,27084000.0],["2013-12-19",7.6193,7.6466,7.5919,7.622,20485500.0],["2013-12-20",7.6138,7.7259,7.5919,7.6767,28884300.0],["2013-12-23",7.7368,7.7642,7.704,7.7204,9664500.0],["2013-12-24",7.7314,7.7614,7.7286,7.7532,4771200.0],["2013-12-26",7.756,7.7915,7.745,7.7724,7722000.0],["2013-12-27",7.7997,7.8079,7.715,7.7341,9129900.0],["2013-12-30",7.7423,7.7806,7.7259,7.7478,11165400.0],["2013-12-31",7.7724,7.8735,7.7724,7.8653,12075600.0],["2014-01-02",7.8216,7.838,7.7068,7.7232,13439700.0],["2014-01-03",7.7286,7.8681,7.7259,7.7724,13897500.0],["2014-01-06",7.8079,7.8571,7.6767,7.715,15219600.0],["2014-01-07",7.7368,7.7724,7.7095,7.7505,11527500.0],["2014-01-08",7.7286,7.7669,7.6685,7.7177,15072000.0],["2014-01-09",7.7368,7.8407,7.715,7.8353,13743900.0],["2014-01-10",7.8626,7.9118,7.8271,7.8954,13728600.0],["2014-01-13",7.8817,7.9227,7.745,7.7724,20569500.0],["2014-01-14",7.8243,7.9227,7.7669,7.8954,24035100.0],["2014-01-15",7.9118,7.9966,7.8817,7.9911,36123900.0],["2014-01-16",7.5072,7.5209,7.3158,7.447,82080000.0],["2014-01-17",7.4881,7.4881,7.3978,7.4443,35177700.0],["2014-01-21",7.4771,7.5236,7.3568,7.3924,28709400.0],["2014-01-22",7.4361,7.4853,7.4252,7.4416,23527500.0],["2014-01-23",7.4279,7.4689,7.3486,7.3869,25808700.0],["2014-01-24",7.3103,7.3377,7.16,7.1627,28118700.0],["2014-01-27",7.1326,7.2092,7.078,7.1463,22274100.0],["2014-01-28",7.1627,7.2994,7.1627,7.2502,14726400.0],["2014-01-29",7.16,7.2119,7.1135,7.1436,21857100.0],["2014-01-30",7.2201,7.3459,7.2119,7.3186,16594500.0],["2014-01-31",7.2201,7.3978,7.1819,7.3568,22281300.0],["2014-02-03",7.3623,7.3978,7.0643,7.1135,28647000.0],["2014-02-04",7.1299,7.2557,7.108,7.2037,26089800.0],["2014-02-05",7.1819,7.2611,7.16,7.2475,20205900.0],["2014-02-06",7.283,7.4006,7.2721,7.3896,15773700.0],["2014-02-07",7.4306,7.5045,7.3869,7.4498,17080800.0],["2014-02-10",7.4334,7.4416,7.3541,7.4006,13931700.0],["2014-02-11",7.4279,7.5017,7.4197,7.4662,12549300.0],["2014-02-12",7.4853,7.5318,7.4443,7.4881,14018700.0],["2014-02-13",7.4334,7.4826,7.3924,7.4826,16610100.0],["2014-02-14",7.4662,7.5427,7.458,7.5263,17434500.0],["2014-02-18",7.5236,7.5291,7.4279,7.4935,13071900.0],["2014-02-19",7.4607,7.5427,7.3978,7.406,22691400.0],["2014-02-20",7.4279,7.4908,7.3978,7.4771,25436400.0],["2014-02-21",7.499,7.5509,7.4662,7.4689,16809900.0],["2014-02-24",7.4716,7.6138,7.4716,7.5701,19576800.0],["2014-02-25",7.5619,7.5783,7.4498,7.4662,20163300.0],["2014-02-26",7.4992,7.5734,7.4634,7.4799,16743300.0],["2014-02-27",7.4634,7.5569,7.4442,7.5486,15349500.0],["2014-02-28",7.5569,7.6888,7.5569,7.6174,17991900.0],["2014-03-03",7.5651,7.6284,7.5184,7.5871,17228400.0],["2014-03-04",7.6861,7.8071,7.6806,7.7796,21824700.0],["2014-03-05",7.818,7.8785,7.7906,7.8455,18241800.0],["2014-03-06",7.8648,7.9363,7.8538,7.8978,14980500.0],["2014-03-07",7.9775,7.9995,7.9115,7.9363,16155300.0],["2014-03-10",7.939,7.9637,7.8593,7.9418,16714500.0],["2014-03-11",7.9665,7.9885,7.884,7.928,18387600.0],["2014-03-12",7.873,7.9418,7.8098,7.9418,30820500.0],["2014-03-13",7.972,8.0242,7.7796,7.8235,27000600.0],["2014-03-14",7.8483,7.8538,7.7686,7.8016,16022400.0],["2014-03-17",7.8538,7.9335,7.829,7.8703,11649600.0],["2014-03-18",7.8868,7.928,7.8758,7.9005,9576000.0],["2014-03-19",7.9115,7.9555,7.8153,7.8483,14943600.0],["2014-03-20",7.829,7.9308,7.8208,7.8703,12165900.0],["2014-03-21",7.961,8.0022,7.895,7.906,16802100.0],["2014-03-24",7.9363,7.9857,7.829,7.8868,17719800.0],["2014-03-25",8.0957,8.0957,7.9665,7.9912,21999300.0],["2014-03-26",8.0215,8.0325,7.8758,7.8758,16215900.0],["2014-03-27",7.8675,7.8978,7.7631,7.7713,18337500.0],["2014-03-28",7.8043,7.8868,7.8016,7.8565,11892900.0],["2014-03-31",7.8978,7.994,7.8758,7.9637,13233000.0],["2014-04-01",7.9912,8.0187,7.939,8.005,12815700.0],["2014-04-02",7.9692,8.0462,7.9692,8.0325,22186500.0],["2014-04-03",7.972,8.0077,7.8785,7.9967,20810400.0],["2014-04-04",8.0462,8.0462,7.895,7.906,13557600.0],["2014-04-07",7.862,7.9445,7.7713,7.8043,13876800.0],["2014-04-08",7.7851,7.8455,7.7603,7.7686,18343500.0],["2014-04-09",7.7906,7.8428,7.7768,7.8373,12678600.0],["2014-04-10",7.8345,7.8923,7.6806,7.6888,20157600.0],["2014-04-11",7.6586,7.7631,7.6394,7.6998,23964600.0],["2014-04-14",7.7631,7.8071,7.7246,7.8016,17067000.0],["2014-04-15",7.7713,7.8455,7.6724,7.7768,44625900.0],["2014-04-16",7.4909,7.6559,7.4607,7.6394,49463400.0],["2014-04-17",7.6284,7.7658,7.5981,7.7383,25976100.0],["2014-04-21",7.7741,7.7878,7.7108,7.7466,13813500.0],["2014-04-22",7.7521,7.818,7.7493,7.7548,19035000.0],["2014-04-23",7.7493,7.7768,7.7108,7.7411,12463800.0],["2014-04-24",7.7823,7.84,7.7136,7.8071,15913800.0],["2014-04-25",7.7878,7.8235,7.6833,7.7053,12513300.0],["2014-04-28",7.7411,7.7768,7.6586,7.7383,11462700.0],["2014-04-29",7.7631,7.7906,7.7191,7.7438,11373000.0],["2014-04-30",7.7411,7.7961,7.7026,7.7576,18561600.0],["2014-05-01",7.7493,7.7851,7.6174,7.6614,21174600.0],["2014-05-02",7.6559,7.7273,7.6394,7.6504,16391100.0],["2014-05-05",7.6284,7.6998,7.5816,7.6916,13613100.0],["2014-05-06",7.6531,7.7301,7.6531,7.6779,19622100.0],["2014-05-07",7.6998,7.7246,7.6531,7.7136,14380500.0],["2014-05-08",7.7218,7.8153,7.7218,7.7988,14760600.0],["2014-05-09",7.7878,7.8868,7.7713,7.8868,22032900.0],["2014-05-12",7.9033,8.0187,7.884,8.0132,19415100.0],["2014-05-13",8.027,8.1259,8.0242,8.1177,17117100.0],["2014-05-14",8.1452,8.1452,8.038,8.071,15083700.0],["2014-05-15",8.0517,8.0545,7.928,7.9912,20341800.0],["2014-05-16",8.0077,8.0462,7.9747,8.0462,13917600.0],["2014-05-19",8.0215,8.0847,8.016,8.0435,18600300.0],["2014-05-20",8.0407,8.071,7.972,8.027,23315400.0],["2014-05-21",8.0517,8.1699,8.0407,8.1534,16119000.0],["2014-05-22",8.1507,8.1644,8.0902,8.0957,12692700.0],["2014-05-23",8.115,8.1869,8.0902,8.1344,10697100.0],["2014-05-27",8.1593,8.1869,8.0957,8.104,14776200.0],["2014-05-28",8.1206,8.2228,8.1206,8.1786,17261400.0],["2014-05-29",8.209,8.2228,8.1206,8.1593,14017800.0],["2014-05-30",8.151,8.1759,8.0985,8.1261,28925100.0],["2014-06-02",8.1427,8.1841,8.1123,8.1676,11445900.0],["2014-06-03",8.1095,8.1427,7.999,8.0321,25263300.0],["2014-06-04",8.0266,8.0846,8.0072,8.0487,18167400.0],["2014-06-05",8.0763,8.2754,8.057,8.2339,25506900.0],["2014-06-06",8.2449,8.4163,8.2339,8.3997,21552600.0],["2014-06-09",8.3914,8.4329,8.3472,8.408,20094600.0],["2014-06-10",8.3887,8.4025,8.3306,8.3942,14469000.0],["2014-06-11",8.3721,8.4301,8.3555,8.3914,14050800.0],["2014-06-12",8.3804,8.3859,8.2643,8.2892,18235800.0],["2014-06-13",8.3306,8.4274,8.3306,8.3887,14538300.0],["2014-06-16",8.3638,8.3887,8.3251,8.3638,15720300.0],["2014-06-17",8.3527,8.4246,8.3113,8.4191,14710500.0],["2014-06-18",8.4274,8.5213,8.4025,8.5131,16852800.0],["2014-06-19",8.5103,8.5407,8.4633,8.5213,21282900.0],["2014-06-20",8.56,8.5877,8.5213,8.5683,17276400.0],["2014-06-23",8.5683,8.5932,8.4716,8.5158,23863800.0],["2014-06-24",8.5075,8.5462,8.3583,8.3666,26217000.0],["2014-06-25",8.3749,8.4882,8.361,8.4688,17866500.0],["2014-06-26",8.4744,8.4744,8.3666,8.4716,17014800.0],["2014-06-27",8.4771,8.5213,8.4633,8.5048,32035800.0],["2014-06-30",8.502,8.6043,8.4937,8.5158,22053600.0],["2014-07-01",8.5683,8.5904,8.502,8.56,13389900.0],["2014-07-02",8.5739,8.6153,8.56,8.5739,12045000.0],["2014-07-03",8.5849,8.6291,8.5822,8.6236,7536900.0],["2014-07-07",8.5766,8.6043,8.5241,8.5711,13711800.0],["2014-07-08",8.5766,8.6181,8.5048,8.5407,19323300.0],["2014-07-09",8.56,8.6181,8.5518,8.596,15037200.0],["2014-07-10",8.5158,8.5849,8.5048,8.5241,20471400.0],["2014-07-11",8.5379,8.5822,8.4992,8.5683,16761300.0],["2014-07-14",8.5932,8.6236,8.56,8.5766,23487300.0],["2014-07-15",8.5656,8.6291,8.5324,8.6098,31490400.0],["2014-07-16",8.5269,8.6513,8.4578,8.6208,34885200.0],["2014-07-17",8.5877,8.6485,8.4965,8.502,18976200.0],["2014-07-18",8.5435,8.607,8.5296,8.5932,14592600.0],["2014-07-21",8.5849,8.6319,8.5683,8.607,14503800.0],["2014-07-22",8.6595,8.7314,8.6485,8.6651,20426400.0],["2014-07-23",8.6651,8.6955,8.5904,8.6043,14967900.0],["2014-07-24",8.6126,8.6513,8.5932,8.596,10674900.0],["2014-07-25",8.5877,8.6402,8.549,8.5683,10662900.0],["2014-07-28",8.5766,8.5877,8.4716,8.4937,19216800.0],["2014-07-29",8.4937,8.5075,8.4135,8.4357,22905000.0],["2014-07-30",8.4633,8.5048,8.3859,8.4191,14425500.0],["2014-07-31",8.361,8.3776,8.2588,8.2698,17412000.0],["2014-08-01",8.2588,8.2919,8.115,8.1786,26000400.0],["2014-08-04",8.1869,8.2173,8.1233,8.2145,18309000.0],["2014-08-05",8.1593,8.2284,8.0874,8.1344,19108800.0],["2014-08-06",8.0846,8.1344,8.0349,8.1012,16724700.0],["2014-08-07",8.1233,8.1565,8.0681,8.0902,17470800.0],["2014-08-08",8.0929,8.1758,8.0625,8.1648,15704400.0],["2014-08-11",8.2063,8.3085,8.1869,8.2367,15720600.0],["2014-08-12",8.1897,8.2781,8.1593,8.1897,16167000.0],["2014-08-13",8.2339,8.2615,8.1924,8.2145,13554300.0],["2014-08-14",8.2284,8.3362,8.2256,8.3362,16313100.0],["2014-08-15",8.3721,8.3721,8.2726,8.3527,16149900.0],["2014-08-18",8.4053,8.4716,8.3942,8.4688,13935300.0],["2014-08-19",8.4937,8.5379,8.4412,8.4522,16521000.0],["2014-08-20",8.4605,8.5435,8.4578,8.5324,18555600.0],["2014-08-21",8.5545,8.5656,8.4467,8.4661,16535400.0],["2014-08-22",8.4688,8.5103,8.4467,8.4882,11117100.0],["2014-08-25",8.5269,8.5269,8.4826,8.4965,11920200.0],["2014-08-26",8.5269,8.5517,8.5075,8.5213,14827800.0],["2014-08-27",8.5464,8.588,8.5408,8.5519,9351900.0],["2014-08-28",8.5408,8.5575,8.4852,8.5491,8775300.0],["2014-08-29",8.5519,8.5908,8.5269,8.588,10367400.0],["2014-09-02",8.6075,8.6964,8.5991,8.6297,10848300.0],["2014-09-03",8.6686,8.7186,8.6297,8.6436,19330500.0],["2014-09-04",8.6603,8.752,8.6297,8.6714,16395600.0],["2014-09-05",8.6797,8.752,8.638,8.7492,12465300.0],["2014-09-08",8.7381,8.7492,8.6408,8.6658,10959000.0],["2014-09-09",8.6714,8.6853,8.6158,8.6408,9396000.0],["2014-09-10",8.6686,8.7075,8.588,8.613,12907500.0],["2014-09-11",8.613,8.7186,8.588,8.7131,21485100.0],["2014-09-12",8.7242,8.7381,8.6464,8.6936,19529400.0],["2014-09-15",8.7158,8.7575,8.6769,8.7492,13263000.0],["2014-09-16",8.7547,8.8631,8.7242,8.8548,14238000.0],["2014-09-17",8.8631,9.0187,8.8631,8.9853,25827900.0],["2014-09-18",8.9937,9.0326,8.9659,8.9992,11248500.0],["2014-09-19",9.0631,9.0743,8.9742,9.0187,16134300.0],["2014-09-22",9.0076,9.0298,8.8992,8.9075,16958700.0],["2014-09-23",8.8853,8.9075,8.8131,8.8131,15065700.0],["2014-09-24",8.8325,8.9214,8.8242,8.902,22836300.0],["2014-09-25",8.8992,8.902,8.7853,8.8297,17915100.0],["2014-09-26",8.8325,9.0326,8.827,8.9798,18771000.0],["2014-09-29",8.8881,8.9881,8.8575,8.9631,13996500.0],["2014-09-30",8.9464,9.0242,8.8909,8.9075,18346500.0],["2014-10-01",8.852,8.8603,8.5547,8.638,31692000.0],["2014-10-02",8.6797,8.7381,8.6019,8.7075,25561200.0],["2014-10-03",8.7909,8.8937,8.7631,8.8714,13150200.0],["2014-10-06",8.9326,8.9826,8.8909,8.9103,19306500.0],["2014-10-07",8.8631,8.8631,8.6353,8.6408,17127000.0],["2014-10-08",8.6297,8.7631,8.5325,8.7492,22261800.0],["2014-10-09",8.6908,8.7408,8.5102,8.538,23151900.0],["2014-10-10",8.5491,8.5491,8.2657,8.3185,36757800.0],["2014-10-13",9.3104,9.4716,8.7825,8.8075,121004700.0],["2014-10-14",8.8297,9.1659,8.8297,9.0604,57228000.0],["2014-10-15",8.6158,9.2382,8.613,9.1632,48272400.0],["2014-10-16",9.0687,9.3743,9.027,9.1632,45922800.0],["2014-10-17",9.2437,9.4466,9.2354,9.4077,30431100.0],["2014-10-20",8.9937,9.3326,8.9826,9.3104,57864300.0],["2014-10-21",9.3965,9.5632,9.3576,9.5021,39155100.0],["2014-10-22",9.4743,9.5271,9.366,9.441,36181500.0],["2014-10-23",9.5771,9.8244,9.566,9.6744,26751600.0],["2014-10-24",9.6883,9.8189,9.6216,9.8077,15247500.0],["2014-10-27",9.7966,9.8272,9.6633,9.7161,17376300.0],["2014-10-28",9.7716,9.8633,9.7161,9.805,16620900.0],["2014-10-29",9.8077,9.8633,9.7077,9.8355,16394400.0],["2014-10-30",9.8328,9.9105,9.7299,9.805,20257200.0],["2014-10-31",9.9272,9.9883,9.8522,9.8994,18761100.0],["2014-11-03",9.93,9.9328,9.7411,9.8272,16416300.0],["2014-11-04",9.6772,9.8022,9.6077,9.6133,51945600.0],["2014-11-05",9.6216,9.6633,9.5549,9.6077,44568600.0],["2014-11-06",9.6244,9.7911,9.6244,9.7605,18145500.0],["2014-11-07",9.7855,9.8855,9.7855,9.8494,35679900.0],["2014-11-10",9.8967,10.1634,9.8911,10.1578,22618500.0],["2014-11-11",10.155,10.2134,10.0939,10.1995,19565400.0],["2014-11-12",10.155,10.2356,10.1134,10.2162,21712500.0],["2014-11-13",10.2356,10.269,10.1217,10.1773,14917200.0],["2014-11-14",10.1606,10.2384,10.1439,10.2217,11684400.0],["2014-11-17",10.1634,10.2162,10.13,10.1884,9368100.0],["2014-11-18",10.1161,10.2495,10.1161,10.1884,13134000.0],["2014-11-19",10.1717,10.2523,10.0884,10.244,12682200.0],["2014-11-20",10.2217,10.3634,10.1939,10.3606,13161000.0],["2014-11-21",10.4746,10.4773,10.3801,10.4357,16328400.0],["2014-11-24",10.4607,10.5412,10.4607,10.5246,13897500.0],["2014-11-25",10.5497,10.5999,10.5329,10.5692,11691600.0],["2014-11-26",10.5553,10.5999,10.5274,10.5776,7674000.0],["2014-11-28",10.558,10.572,10.1339,10.1814,20153100.0],["2014-12-01",10.0307,10.0642,9.6596,9.7824,41564400.0],["2014-12-02",9.668,10.187,9.654,10.173,36031200.0],["2014-12-03",10.2065,10.4464,10.2009,10.3962,28527300.0],["2014-12-04",10.4074,10.4716,10.1479,10.1953,22681500.0],["2014-12-05",10.226,10.4213,10.2204,10.3097,16520400.0],["2014-12-08",10.2288,10.2707,9.9861,10.0028,20766900.0],["2014-12-09",9.8633,10.1088,9.8354,10.1005,19594200.0],["2014-12-10",10.0558,10.0837,9.7322,9.7628,20288700.0],["2014-12-11",9.8159,9.9749,9.8075,9.8717,20312100.0],["2014-12-12",9.7824,9.9693,9.7154,9.721,17112000.0],["2014-12-15",9.7908,9.8773,9.5815,9.6345,24417900.0],["2014-12-16",9.6066,9.933,9.601,9.6736,17833500.0],["2014-12-17",9.6875,10.0084,9.5843,9.9805,23951700.0],["2014-12-18",10.1423,10.226,10.0195,10.0614,30054900.0],["2014-12-19",10.0028,10.1116,9.9749,9.9777,35394600.0],["2014-12-22",10.0363,10.1814,10.0307,10.1646,14400900.0],["2014-12-23",10.2316,10.2567,10.1284,10.2204,10636200.0],["2014-12-24",10.226,10.2539,10.1786,10.2009,4712100.0],["2014-12-26",10.2456,10.2818,10.2177,10.2344,5343300.0],["2014-12-29",10.1981,10.3125,10.1702,10.2707,8652000.0],["2014-12-30",10.2428,10.2483,10.1423,10.1646,12268200.0],["2014-12-31",10.1925,10.2037,10.0893,10.1088,14589000.0],["2015-01-02",10.0753,10.1702,9.9051,10.0028,14064900.0],["2015-01-05",9.8772,9.9163,9.7043,9.7322,25873500.0],["2015-01-06",9.5815,9.6289,9.3025,9.3443,43623900.0],["2015-01-07",9.4252,9.5424,9.2913,9.4671,29139900.0],["2015-01-08",9.5285,9.6847,9.4448,9.6178,28705800.0],["2015-01-09",9.6457,9.6819,9.5452,9.5982,25128600.0],["2015-01-12",9.5368,9.548,9.4141,9.4615,31367100.0],["2015-01-13",9.5062,9.5675,9.2327,9.3611,29739000.0],["2015-01-14",9.2411,9.5313,9.2104,9.389,35363100.0],["2015-01-15",9.4336,9.6624,9.4085,9.5173,29491200.0],["2015-01-16",9.5313,9.7461,9.5257,9.7266,25190400.0],["2015-01-20",9.721,9.8047,9.6066,9.6373,18840900.0],["2015-01-21",9.6289,9.7656,9.5899,9.6819,14171700.0],["2015-01-22",9.7684,9.8912,9.7182,9.8354,17028600.0],["2015-01-23",9.7712,9.7852,9.6038,9.6178,17928600.0],["2015-01-26",9.6122,9.7656,9.5926,9.7545,14484600.0],["2015-01-27",9.6485,9.6931,9.5229,9.5759,17757300.0],["2015-01-28",9.668,9.6959,9.3806,9.4029,26461200.0],["2015-01-29",9.4029,9.4476,9.3025,9.4197,22358700.0],["2015-01-30",9.3555,9.4504,9.2774,9.2913,23018700.0],["2015-02-02",9.3387,9.4029,9.2662,9.3973,18465000.0],["2015-02-03",9.4476,9.6847,9.4336,9.6708,18353100.0],["2015-02-04",9.6261,9.7043,9.5759,9.6457,17049900.0],["2015-02-05",9.6568,9.8326,9.6568,9.8214,15269400.0],["2015-02-06",9.841,9.9582,9.827,9.8884,20937600.0],["2015-02-09",9.8466,9.9275,9.8214,9.8493,14359500.0],["2015-02-10",9.8912,9.9442,9.8103,9.9135,12134700.0],["2015-02-11",9.8745,10.1116,9.8745,10.0279,19672200.0],["2015-02-12",10.0558,10.2149,10.0502,10.2037,15580500.0],["2015-02-13",10.2232,10.3097,10.0112,10.067,22869900.0],["2015-02-17",9.7377,10.0307,9.7377,10.0028,20197500.0],["2015-02-18",10.0112,10.0168,9.8466,9.8745,23187300.0],["2015-02-19",9.8214,9.9833,9.8047,9.9135,18409800.0],["2015-02-20",9.88,9.9582,9.8103,9.9191,17373900.0],["2015-02-23",9.9331,9.9833,9.8828,9.9805,11580000.0],["2015-02-24",9.9721,9.9916,9.9107,9.9247,8919600.0],["2015-02-25",9.9611,9.9919,9.8602,9.8686,17658000.0],["2015-02-26",9.891,9.9191,9.608,9.6164,29932800.0],["2015-02-27",9.6696,9.7453,9.5687,9.6164,34042500.0],["2015-03-02",9.6164,9.7285,9.6164,9.7173,25589400.0],["2015-03-03",9.6108,9.6332,9.5435,9.5631,20190300.0],["2015-03-04",9.5295,9.608,9.4342,9.5968,37623300.0],["2015-03-05",9.5631,9.5771,9.4678,9.4959,21197100.0],["2015-03-06",9.4174,9.5155,9.4034,9.4398,20794800.0],["2015-03-09",9.4118,9.5351,9.4118,9.5155,16678200.0],["2015-03-10",9.4062,9.4566,9.3697,9.3697,23778600.0],["2015-03-11",9.4174,9.4846,9.3809,9.4342,13690200.0],["2015-03-12",9.4734,9.6164,9.4734,9.5799,16527900.0],["2015-03-13",9.5603,9.5855,9.4622,9.5659,24512400.0],["2015-03-16",9.6332,9.7201,9.5911,9.7145,17276100.0],["2015-03-17",9.6472,9.7341,9.6388,9.7061,13130100.0],["2015-03-18",9.6696,9.863,9.6136,9.8266,17675100.0],["2015-03-19",9.7845,9.8238,9.678,9.7397,14147400.0],["2015-03-20",9.7789,9.9079,9.7789,9.8546,36818400.0],["2015-03-23",9.807,9.8098,9.4286,9.4454,28091700.0],["2015-03-24",9.4314,9.5715,9.3809,9.4622,28136100.0],["2015-03-25",9.5183,9.5267,9.3333,9.3361,23928600.0],["2015-03-26",9.2744,9.3697,9.1679,9.3249,29501700.0],["2015-03-27",9.294,9.3221,9.1847,9.3053,19771500.0],["2015-03-30",9.3445,9.4174,9.3193,9.3473,22002600.0],["2015-03-31",9.3165,9.3473,9.2016,9.2828,27283800.0],["2015-04-01",9.3053,9.4174,9.238,9.3753,29935500.0],["2015-04-02",9.3277,9.3613,9.2324,9.3389,27771900.0],["2015-04-06",9.2436,9.3697,9.2436,9.3165,20483100.0],["2015-04-07",9.3725,9.437,9.2969,9.4034,19677300.0],["2015-04-08",9.4062,9.4342,9.3081,9.3193,20301900.0],["2015-04-09",9.3445,9.4874,9.3361,9.4706,19499700.0],["2015-04-10",9.5155,9.5519,9.451,9.4594,24009000.0],["2015-04-13",9.4034,9.451,9.252,9.2716,24847800.0],["2015-04-14",8.9325,9.3221,8.9325,9.3081,57097800.0],["2015-04-15",9.451,9.5631,9.1988,9.21,42474000.0],["2015-04-16",9.1147,9.1483,8.9549,9.0866,33419700.0],["2015-04-17",9.0362,9.3361,9.0306,9.3333,46086300.0],["2015-04-20",9.3445,9.8098,9.28,9.7789,64057500.0],["2015-04-21",9.7789,9.9976,9.4202,9.9079,84293100.0],["2015-04-22",9.8882,10.2134,9.8882,10.1629,75699300.0],["2015-04-23",10.0536,10.4376,10.0452,10.3395,46372800.0],["2015-04-24",10.3199,10.4264,10.1657,10.404,34778100.0],["2015-04-27",10.3927,10.5217,10.2918,10.3451,44743500.0],["2015-04-28",10.3199,10.3731,10.2274,10.3171,25688400.0],["2015-04-29",10.2975,10.3815,10.1601,10.3563,33929100.0],["2015-04-30",10.2722,10.3031,10.0872,10.1153,26618100.0],["2015-05-01",10.2078,10.5581,10.1741,10.4993,46997100.0],["2015-05-04",10.4992,10.5497,10.0956,10.261,59545800.0],["2015-05-05",10.2134,10.2918,9.8995,9.9247,39083400.0],["2015-05-06",9.9359,10.1069,9.8182,9.9919,31162200.0],["2015-05-07",9.9863,10.1769,9.9387,10.0648,24929400.0],["2015-05-08",10.1994,10.4152,10.1629,10.2806,34966500.0],["2015-05-11",10.2302,10.3171,10.0985,10.1069,21507900.0],["2015-05-12",10.0536,10.1069,9.9443,10.0032,20659500.0],["2015-05-13",10.0144,10.1097,9.7313,9.7481,32054400.0],["2015-05-14",9.678,9.8714,9.6164,9.7817,44486400.0],["2015-05-15",9.7789,9.9499,9.7537,9.9499,31484700.0],["2015-05-18",9.9079,10.0788,9.8602,10.0144,24857400.0],["2015-05-19",10.0116,10.1013,9.9555,9.9779,14583000.0],["2015-05-20",9.9191,9.9976,9.8434,9.8854,24356100.0],["2015-05-21",9.8826,10.0536,9.8518,9.9639,23838900.0],["2015-05-22",9.9275,9.9948,9.891,9.9415,12966300.0],["2015-05-26",9.8826,9.9275,9.7313,9.7481,18245100.0],["2015-05-27",9.8411,9.9284,9.7622,9.889,18525000.0],["2015-05-28",9.8636,9.8749,9.6861,9.7819,13022700.0],["2015-05-29",9.7932,9.7988,9.5762,9.6016,25826700.0],["2015-06-01",9.6439,9.7115,9.565,9.6467,24684900.0],["2015-06-02",9.627,9.703,9.5706,9.6072,19204500.0],["2015-06-03",9.6044,9.7368,9.5903,9.6072,20817900.0],["2015-06-04",9.5481,9.6664,9.5368,9.5903,22477200.0],["2015-06-05",9.5903,9.7312,9.5819,9.7002,13286700.0],["2015-06-08",9.6608,9.6664,9.5171,9.5875,20123400.0],["2015-06-09",9.5593,9.5988,9.4776,9.5114,13051200.0],["2015-06-10",9.5424,9.5847,9.4917,9.5706,17925900.0],["2015-06-11",9.5847,9.996,9.5593,9.8523,32695500.0],["2015-06-12",9.7847,10.0355,9.7509,9.7904,24466200.0],["2015-06-15",9.734,9.8664,9.7002,9.7678,12455700.0],["2015-06-16",9.7763,9.8411,9.6974,9.7425,18241800.0],["2015-06-17",9.7481,9.8495,9.7058,9.8101,19049700.0],["2015-06-18",9.8523,10.0496,9.8523,10.0129,25009500.0],["2015-06-19",9.9707,10.0158,9.858,9.858,27218100.0],["2015-06-22",9.9228,9.9735,9.8467,9.8749,22659900.0],["2015-06-23",9.9256,9.9819,9.8016,9.8214,27351600.0],["2015-06-24",9.7932,9.8495,9.5058,9.5481,49961700.0],["2015-06-25",9.5819,9.6241,9.4889,9.4945,23745900.0],["2015-06-26",9.5002,9.5453,9.3987,9.4861,33224400.0],["2015-06-29",9.3931,9.4748,9.148,9.1508,44521200.0],["2015-06-30",9.2382,9.2748,9.1283,9.1987,33140100.0],["2015-07-01",9.2776,9.3424,9.2156,9.2692,18606900.0],["2015-07-02",9.3199,9.3396,9.1931,9.2072,20205900.0],["2015-07-06",9.1198,9.2241,9.0719,9.1565,18110400.0],["2015-07-07",9.1762,9.2861,9.0578,9.2382,25580400.0],["2015-07-08",9.1424,9.1762,8.9367,8.9564,20448000.0],["2015-07-09",9.0494,9.1536,8.9846,8.9874,20628300.0],["2015-07-10",9.1057,9.1226,9.0071,9.0522,18077400.0],["2015-07-13",9.1142,9.1226,8.9818,8.9874,30811500.0],["2015-07-14",8.9902,9.1057,8.9818,9.0353,37285200.0],["2015-07-15",9.2494,9.3255,9.0691,9.1283,43313700.0],["2015-07-16",9.2269,9.2297,9.0353,9.0635,20745000.0],["2015-07-17",9.1029,9.1508,8.9733,9.0663,19926600.0],["2015-07-20",9.0973,9.1452,9.0043,9.0156,18604200.0],["2015-07-21",9.0212,9.0973,8.8888,8.9761,23186100.0],["2015-07-22",8.9846,9.0297,8.7846,8.8944,26603400.0],["2015-07-23",8.8832,8.8973,8.6381,8.6916,22406100.0],["2015-07-24",8.6916,8.7817,8.6352,8.6803,22788300.0],["2015-07-27",8.624,8.7113,8.5648,8.5986,22007400.0],["2015-07-28",8.6606,8.7761,8.655,8.7564,21903600.0],["2015-07-29",8.7592,8.886,8.7367,8.8719,20648100.0],["2015-07-30",8.8437,8.886,8.8184,8.8635,16928700.0],["2015-07-31",8.8719,8.9085,8.7874,8.8127,17218800.0],["2015-08-03",8.8296,8.8325,8.7057,8.7733,17250900.0],["2015-08-04",8.7733,8.8353,8.6465,8.6972,19857300.0],["2015-08-05",8.7536,8.8071,8.6606,8.6662,11432100.0],["2015-08-06",8.6662,8.6662,8.5169,8.5733,21230400.0],["2015-08-07",8.5535,8.5704,8.4042,8.4408,15720300.0],["2015-08-10",8.5,8.5733,8.4972,8.5197,18741600.0],["2015-08-11",8.4465,8.4718,8.2324,8.2633,38609400.0],["2015-08-12",8.2042,8.3422,8.0943,8.3169,26020500.0],["2015-08-13",8.3141,8.362,8.2718,8.2803,13495500.0],["2015-08-14",8.2803,8.362,8.2774,8.3451,9963900.0],["2015-08-17",8.3141,8.3704,8.2577,8.362,16440600.0],["2015-08-18",8.3648,8.3817,8.3253,8.3451,13631700.0],["2015-08-19",8.2662,8.3084,8.1197,8.1478,19258200.0],["2015-08-20",8.0436,8.1309,7.9872,7.9901,22094400.0],["2015-08-21",7.9084,7.9647,7.7111,7.714,29924100.0],["2015-08-24",6.9702,7.5928,6.8941,7.4012,51795300.0],["2015-08-25",7.6238,7.6323,7.1251,7.1308,39345600.0],["2015-08-26",7.3618,7.4463,7.2153,7.4294,46709700.0],["2015-08-27",7.5656,7.8039,7.5173,7.7982,41775300.0],["2015-08-28",7.7727,7.9031,7.7329,7.8861,29868600.0],["2015-08-31",7.8322,7.8492,7.7443,7.767,18423600.0],["2015-09-01",7.5712,7.645,7.54,7.5826,23553300.0],["2015-09-02",7.679,7.7131,7.5287,7.6563,18489600.0],["2015-09-03",7.6762,7.801,7.6649,7.7386,24160500.0],["2015-09-04",7.645,7.7159,7.5883,7.6166,16167600.0],["2015-09-08",7.7868,7.9514,7.767,7.9429,24950400.0],["2015-09-09",7.9911,8.1187,7.8663,7.889,31353000.0],["2015-09-10",7.9003,7.9769,7.8861,7.9485,23546700.0],["2015-09-11",7.9599,8.1301,7.9542,8.0847,37034100.0],["2015-09-14",8.0733,8.1045,8.0109,8.0535,21842100.0],["2015-09-15",8.0819,8.2123,8.0592,8.1953,19833600.0],["2015-09-16",8.1897,8.3173,8.1811,8.2975,23927700.0],["2015-09-17",8.2804,8.4052,8.2435,8.2776,22398000.0],["2015-09-18",8.1982,8.201,7.9117,7.9882,45645300.0],["2015-09-21",8.028,8.0904,7.9542,7.9712,23516700.0],["2015-09-22",7.8719,7.8719,7.679,7.7358,30237000.0],["2015-09-23",7.75,7.7727,7.506,7.54,41873700.0],["2015-09-24",7.4493,7.5344,7.3812,7.4861,26245800.0],["2015-09-25",7.5769,7.6478,7.5032,7.523,24249000.0],["2015-09-28",7.5117,7.5457,7.3642,7.3727,30438600.0],["2015-09-29",7.3897,7.401,7.2876,7.3585,36095400.0],["2015-09-30",7.4748,7.6592,7.4493,7.6308,38184900.0],["2015-10-01",7.6961,7.7358,7.5769,7.6677,27098700.0],["2015-10-02",7.5259,7.75,7.5032,7.7471,16970700.0],["2015-10-05",7.7953,7.9258,7.7613,7.8946,19238100.0],["2015-10-06",7.8975,7.9599,7.8379,7.8578,15841200.0],["2015-10-07",7.9315,8.1017,7.9173,8.0478,20606700.0],["2015-10-08",8.0336,8.2719,8.0138,8.2521,25363200.0],["2015-10-09",8.306,8.4166,8.1896,8.2492,22636800.0],["2015-10-12",8.2095,8.2265,8.0053,8.0478,26042700.0],["2015-10-13",7.9882,8.0166,7.8351,7.8606,33617700.0],["2015-10-14",7.784,7.9003,7.628,7.7131,39977100.0],["2015-10-15",7.8152,7.9514,7.7074,7.9117,33075000.0],["2015-10-16",7.9343,7.9599,7.7698,7.7812,30572100.0],["2015-10-19",7.7443,7.7755,7.6734,7.7528,23906400.0],["2015-10-20",7.7273,7.9258,7.7159,7.8748,21430200.0],["2015-10-21",7.923,7.9656,7.7783,7.7982,23576700.0],["2015-10-22",7.8663,8.0563,7.8578,7.9797,21194100.0],["2015-10-23",8.028,8.1074,7.9599,8.0478,19623900.0],["2015-10-26",8.0308,8.0733,7.8975,7.9117,18663000.0],["2015-10-27",7.8351,7.8578,7.5769,7.611,22568700.0],["2015-10-28",7.6677,7.818,7.628,7.7443,21225600.0],["2015-10-29",7.6677,7.7755,7.6507,7.7301,17145600.0],["2015-10-30",7.7528,7.7982,7.6563,7.6563,19345200.0],["2015-11-02",7.6563,7.801,7.6478,7.7812,15275700.0],["2015-11-03",7.7641,7.8606,7.7301,7.8152,14269800.0],["2015-11-04",7.8379,7.8776,7.75,7.784,13550700.0],["2015-11-05",7.7954,7.8464,7.7244,7.7301,17111100.0],["2015-11-06",7.7188,7.767,7.6166,7.679,17157300.0],["2015-11-09",7.662,8.0592,7.4805,7.8805,61275600.0],["2015-11-10",7.8804,8.028,7.8322,7.9287,30459600.0],["2015-11-11",7.957,8.0109,7.7755,7.8095,18095100.0],["2015-11-12",7.7329,7.8379,7.6677,7.6734,19519200.0],["2015-11-13",7.645,7.7812,7.6166,7.6393,19161000.0],["2015-11-16",7.628,7.75,7.5656,7.7471,15328200.0],["2015-11-17",7.75,7.8237,7.5542,7.7074,21471900.0],["2015-11-18",7.8606,8.0705,7.8351,8.0194,37252500.0],["2015-11-19",8.0421,8.3996,7.9485,8.2861,49173300.0],["2015-11-20",8.3258,8.6606,8.2889,8.479,55123800.0],["2015-11-23",8.4506,8.4903,8.2265,8.2492,22638900.0],["2015-11-24",8.1897,8.2776,8.1641,8.235,15011400.0],["2015-11-25",8.2322,8.2636,8.1808,8.2293,16783500.0],["2015-11-27",8.2208,8.295,8.1951,8.275,7567500.0],["2015-11-30",8.2636,8.295,8.1066,8.1152,25113300.0],["2015-12-01",8.1266,8.1837,8.0438,8.1637,17584800.0],["2015-12-02",8.1351,8.1466,7.804,7.8583,37810200.0],["2015-12-03",7.8468,7.8697,7.627,7.7355,42694200.0],["2015-12-04",7.57,7.7127,7.4815,7.667,39987300.0],["2015-12-07",7.6356,7.6956,7.4044,7.4301,33701400.0],["2015-12-08",7.3131,7.3273,7.1247,7.1332,42685500.0],["2015-12-09",7.1018,7.2303,7.0333,7.1389,34011300.0],["2015-12-10",7.1446,7.2274,7.0333,7.0505,26964000.0],["2015-12-11",7.2189,7.3816,7.0162,7.3416,60319200.0],["2015-12-14",7.3188,7.3559,7.1361,7.2189,28144800.0],["2015-12-15",7.3073,7.5386,7.2902,7.5043,39332700.0],["2015-12-16",7.5414,7.6584,7.4044,7.5443,28919700.0],["2015-12-17",7.5357,7.5814,7.3073,7.3073,23817000.0],["2015-12-18",7.2674,7.2817,7.1361,7.1932,40448100.0],["2015-12-21",7.2731,7.3045,7.1418,7.1703,18103800.0],["2015-12-22",7.236,7.3759,7.2074,7.3502,18009900.0],["2015-12-23",7.353,7.5271,7.2959,7.4615,17191800.0],["2015-12-24",7.4643,7.5357,7.4415,7.4586,4782300.0],["2015-12-28",7.4643,7.4872,7.3787,7.4044,9254400.0],["2015-12-29",7.4444,7.5414,7.4272,7.53,12323400.0],["2015-12-30",7.4558,7.4815,7.3816,7.393,13752000.0],["2015-12-31",7.2788,7.4615,7.2788,7.4073,14226600.0],["2016-01-04",7.2417,7.3644,7.1589,7.3616,28683600.0],["2016-01-05",7.3644,7.4187,7.196,7.2874,15648900.0],["2016-01-06",7.1561,7.1989,6.8992,6.9563,25155300.0],["2016-01-07",6.7993,6.9363,6.7336,6.7422,29509800.0],["2016-01-08",6.7936,6.8078,6.6908,6.7022,29016300.0],["2016-01-11",6.6737,6.7907,6.6166,6.7136,33202800.0],["2016-01-12",6.7308,6.8906,6.6251,6.765,35683500.0],["2016-01-13",6.7136,6.825,6.2084,6.3797,66072600.0],["2016-01-14",6.4653,6.7907,6.4396,6.6394,49757700.0],["2016-01-15",6.3511,6.5167,6.3226,6.4967,37858200.0],["2016-01-19",6.5994,6.6508,6.4139,6.4881,32702100.0],["2016-01-20",6.3625,6.4453,6.0885,6.3625,31733100.0],["2016-01-21",6.2798,6.511,6.1827,6.3825,32120100.0],["2016-01-22",6.5424,6.628,6.3169,6.3996,28357200.0],["2016-01-25",6.3797,6.4282,6.2541,6.2712,16827900.0],["2016-01-26",6.3226,6.3797,6.2826,6.3568,27640500.0],["2016-01-27",6.3654,6.471,6.2227,6.2712,29139300.0],["2016-01-28",6.3568,6.4282,6.2883,6.3854,18869100.0],["2016-01-29",6.4367,6.5738,6.431,6.5709,25535100.0],["2016-02-01",6.451,6.5623,6.3882,6.5252,25363200.0],["2016-02-02",6.4539,6.4739,6.2398,6.2883,20963100.0],["2016-02-03",6.3768,6.431,6.177,6.3825,21894600.0],["2016-02-04",6.3797,6.6936,6.3797,6.5795,31164600.0],["2016-02-05",6.5766,6.6366,6.4681,6.5167,19874400.0],["2016-02-08",6.4624,6.5823,6.3597,6.5681,33921000.0],["2016-02-09",6.4396,6.8307,6.4396,6.8164,50518500.0],["2016-02-10",6.8563,6.9563,6.805,6.8877,36725700.0],["2016-02-11",6.7507,6.8335,6.5766,6.6822,24627900.0],["2016-02-12",6.6423,6.9134,6.6394,6.9049,24681900.0],["2016-02-16",7.0733,7.1332,6.8421,7.0676,35034900.0],["2016-02-17",6.9563,7.1875,6.7793,7.0876,37863000.0],["2016-02-18",7.0847,7.1589,7.0076,7.0847,27202200.0],["2016-02-19",7.0333,7.1104,6.9677,6.9962,98073000.0],["2016-02-22",7.2617,7.3387,7.196,7.2217,29265900.0],["2016-02-23",7.0961,7.2503,6.9534,6.9591,27008400.0],["2016-02-24",6.8535,7.0476,6.7308,6.9905,27408900.0],["2016-02-25",7.0221,7.1027,6.9157,7.0049,20452500.0],["2016-02-26",7.0451,7.1343,6.979,6.9905,25172400.0],["2016-02-29",6.9761,7.0451,6.9042,6.9416,25877400.0],["2016-03-01",7.0308,7.1774,6.9761,7.0854,41559000.0],["2016-03-02",7.2292,7.2522,7.0451,7.0595,78298500.0],["2016-03-03",7.0595,7.2033,7.0308,7.1602,81167100.0],["2016-03-04",7.2062,7.3327,7.1487,7.2551,31281000.0],["2016-03-07",7.2493,7.3845,7.2033,7.3442,23117100.0],["2016-03-08",7.2608,7.2867,7.094,7.1027,23278800.0],["2016-03-09",7.1142,7.2407,7.1027,7.2119,24903600.0],["2016-03-10",7.2666,7.3816,7.1458,7.2723,26139000.0],["2016-03-11",7.3643,7.5282,7.3327,7.5052,26196600.0],["2016-03-14",7.5311,7.5944,7.4707,7.5282,32397600.0],["2016-03-15",7.4679,7.4794,7.3643,7.4621,21555900.0],["2016-03-16",7.442,7.5627,7.4046,7.5282,15552900.0],["2016-03-17",7.5455,7.7036,7.5139,7.6749,19268400.0],["2016-03-18",7.7238,7.8417,7.6749,7.7698,40562100.0],["2016-03-21",7.7813,7.8043,7.6001,7.6663,14460000.0],["2016-03-22",7.6001,7.6461,7.5656,7.5829,14919000.0],["2016-03-23",7.5771,7.5829,7.4218,7.4362,19157400.0],["2016-03-24",7.4103,7.5282,7.3356,7.5254,12965100.0],["2016-03-28",7.488,7.5196,7.3126,7.3672,16815000.0],["2016-03-29",7.3039,7.4736,7.1975,7.4448,18030600.0],["2016-03-30",7.4794,7.6088,7.4563,7.5627,19602300.0],["2016-03-31",7.4937,7.557,7.3845,7.4046,28235700.0],["2016-04-01",7.373,7.3931,7.2378,7.3672,32401800.0],["2016-04-04",7.3413,7.4017,7.1976,7.2349,57585300.0],["2016-04-05",7.1947,7.2493,7.1084,7.2033,27264900.0],["2016-04-06",7.1918,7.2062,7.0336,7.1458,30739200.0],["2016-04-07",7.0912,7.1544,7.0336,7.0797,26733300.0],["2016-04-08",7.1515,7.2694,7.0912,7.1314,28077900.0],["2016-04-11",7.1113,7.1803,7.0049,7.0538,35769300.0],["2016-04-12",7.0883,7.2234,7.0624,7.186,32334000.0],["2016-04-13",7.4477,7.5685,7.2091,7.4851,51640500.0],["2016-04-14",7.6001,7.6001,7.4132,7.5167,26055000.0],["2016-04-15",7.5771,7.603,7.4161,7.4564,22387200.0],["2016-04-18",7.4017,7.5541,7.3643,7.4966,17652900.0],["2016-04-19",7.5541,7.6979,7.511,7.5944,24376800.0],["2016-04-20",7.603,7.6691,7.5512,7.626,20871000.0],["2016-04-21",7.6404,7.7899,7.6203,7.7065,20700300.0],["2016-04-22",7.764,7.9423,7.764,7.9164,37850100.0],["2016-04-25",7.8791,7.9452,7.7382,7.8043,19606200.0],["2016-04-26",7.7928,7.9653,7.7928,7.951,24242400.0],["2016-04-27",7.9222,8.043,7.8848,8.0027,19664400.0],["2016-04-28",7.9366,8.0343,7.8532,7.8704,23092800.0],["2016-04-29",7.7755,7.8676,7.7123,7.8417,31614000.0],["2016-05-02",7.8417,7.9193,7.7468,7.8733,20563800.0],["2016-05-03",7.7065,7.7468,7.5484,7.6318,28958100.0],["2016-05-04",7.6145,7.6548,7.4851,7.5254,17859900.0],["2016-05-05",7.534,7.6203,7.4765,7.488,19741500.0],["2016-05-06",7.4535,7.5627,7.4305,7.5225,14196900.0],["2016-05-09",7.5282,7.5282,7.3845,7.4333,16811700.0],["2016-05-10",7.4448,7.6174,7.4448,7.5829,18319800.0],["2016-05-11",7.5829,7.5886,7.4448,7.4448,13291800.0],["2016-05-12",7.4679,7.4937,7.2924,7.3442,24117300.0],["2016-05-13",7.3241,7.3701,7.1688,7.2234,26462400.0],["2016-05-16",7.2263,7.3154,7.2234,7.2551,18252300.0],["2016-05-17",7.2234,7.4448,7.2062,7.3097,27288300.0],["2016-05-18",7.2637,7.4679,7.2608,7.4046,25047000.0],["2016-05-19",7.2982,7.3931,7.2637,7.3471,19928400.0],["2016-05-20",7.3528,7.4822,7.35,7.4247,16592100.0],["2016-05-23",7.3931,7.4391,7.3471,7.3557,14108700.0],["2016-05-24",7.3557,7.4132,7.2608,7.3212,25575000.0],["2016-05-25",7.3385,7.4477,7.3327,7.4276,15211200.0],["2016-05-26",7.4102,7.5116,7.4044,7.4652,11508000.0],["2016-05-27",7.4797,7.5058,7.4334,7.4971,18014100.0],["2016-05-31",7.5289,7.6911,7.5058,7.6535,25884900.0],["2016-06-01",7.5811,7.61,7.4913,7.5927,17795700.0],["2016-06-02",7.5463,7.6621,7.5463,7.6506,15519900.0],["2016-06-03",7.6506,7.7461,7.584,7.7143,14571600.0],["2016-06-06",7.7288,7.7606,7.5984,7.6737,23602200.0],["2016-06-07",7.7345,7.7519,7.6361,7.665,19828200.0],["2016-06-08",7.6621,7.8938,7.6361,7.8185,22855200.0],["2016-06-09",7.8011,7.8533,7.7056,7.833,15732000.0],["2016-06-10",7.7259,7.7954,7.7056,7.7548,13197000.0],["2016-06-13",7.749,7.8098,7.6911,7.6998,19461300.0],["2016-06-14",7.6853,7.7751,7.5984,7.6419,17634300.0],["2016-06-15",7.6824,7.7635,7.6332,7.6419,16797900.0],["2016-06-16",7.5753,7.665,7.4855,7.6535,16897800.0],["2016-06-17",7.6593,7.7838,7.6187,7.7461,26124900.0],["2016-06-20",7.8417,7.9372,7.8185,7.8185,19536000.0],["2016-06-21",7.7403,7.7722,7.6303,7.7114,22872000.0],["2016-06-22",7.7316,7.7664,7.6766,7.6882,15231300.0],["2016-06-23",7.7693,7.833,7.7577,7.8185,11438400.0],["2016-06-24",7.4913,7.6274,7.3871,7.4421,40453200.0],["2016-06-27",7.3581,7.4073,7.0743,7.0888,30295500.0],["2016-06-28",7.167,7.2799,7.1322,7.2683,25495800.0],["2016-06-29",7.3494,7.4508,7.3176,7.4363,19154400.0],["2016-06-30",7.4508,7.5521,7.3118,7.5521,24242700.0],["2016-07-01",7.5608,7.6853,7.5579,7.5898,14529900.0],["2016-07-05",7.5405,7.5666,7.3928,7.4334,20156700.0],["2016-07-06",7.3842,7.5232,7.3349,7.5203,15844500.0],["2016-07-07",7.5029,7.5984,7.471,7.4942,13299600.0],["2016-07-08",7.5927,7.7316,7.5492,7.6824,29651100.0],["2016-07-11",7.6824,7.7867,7.6766,7.723,22305300.0],["2016-07-12",7.8127,7.8706,7.7606,7.8243,26496600.0],["2016-07-13",7.8677,8.2529,7.749,8.1689,65777400.0],["2016-07-14",8.1892,8.5164,8.111,8.4121,57042900.0],["2016-07-15",8.4121,8.4208,8.2181,8.2587,26606700.0],["2016-07-18",8.2992,8.3021,8.2152,8.2442,20842200.0],["2016-07-19",8.1834,8.2239,8.1371,8.195,18957000.0],["2016-07-20",8.2181,8.2963,8.1428,8.2876,18238500.0],["2016-07-21",8.2239,8.2905,8.1718,8.2066,14269200.0],["2016-07-22",8.2268,8.2558,8.1892,8.2471,12552300.0],["2016-07-25",8.2355,8.2558,8.166,8.2152,15195900.0],["2016-07-26",8.2152,8.3224,8.2066,8.3166,15413100.0],["2016-07-27",8.3311,8.3455,8.1168,8.1689,28655100.0],["2016-07-28",8.1457,8.2587,8.1168,8.2094,14219400.0],["2016-07-29",8.2008,8.2326,8.1457,8.2037,11881500.0],["2016-08-01",8.2037,8.2355,8.1081,8.1255,14632200.0],["2016-08-02",8.0676,8.1139,7.9517,8.0096,17704800.0],["2016-08-03",8.0357,8.1892,8.0154,8.166,16935300.0],["2016-08-04",8.111,8.1631,8.0791,8.1226,11699700.0],["2016-08-05",8.1921,8.3166,8.1428,8.2905,14648700.0],["2016-08-08",8.2645,8.3629,8.2384,8.2471,14477700.0],["2016-08-09",8.2703,8.2905,8.1689,8.1834,10510200.0],["2016-08-10",8.2037,8.2094,8.0907,8.1081,10359300.0],["2016-08-11",8.1081,8.1834,8.0936,8.1313,13931400.0],["2016-08-12",8.0965,8.1457,8.0733,8.1255,10334700.0],["2016-08-15",8.1313,8.1979,8.1081,8.111,13075500.0],["2016-08-16",8.1052,8.1371,8.082,8.0994,11283600.0],["2016-08-17",8.0936,8.1631,8.056,8.1602,12627000.0],["2016-08-18",8.1486,8.3021,8.1428,8.3021,21739500.0],["2016-08-19",8.2732,8.3253,8.2529,8.3021,14346900.0],["2016-08-22",8.2789,8.2789,8.2066,8.2384,10009500.0],["2016-08-23",8.2876,8.3224,8.2239,8.2616,8893800.0],["2016-08-24",8.25,8.276,8.2239,8.2471,12917400.0],["2016-08-25",8.2471,8.25,8.1139,8.1226,15593700.0],["2016-08-26",8.1602,8.2268,8.1081,8.1631,15324900.0],["2016-08-29",8.201,8.3729,8.1573,8.2709,20499900.0],["2016-08-30",8.2739,8.3205,8.2535,8.303,15003000.0],["2016-08-31",8.2739,8.303,8.2243,8.2418,15782700.0],["2016-09-01",8.268,8.2709,8.1398,8.2127,12366300.0],["2016-09-02",8.2389,8.2913,8.1952,8.201,8917200.0],["2016-09-06",8.1981,8.2389,8.166,8.1952,14373300.0],["2016-09-07",8.2389,8.3992,8.2185,8.3963,23998500.0],["2016-09-08",8.3584,8.4458,8.3234,8.4371,18131100.0],["2016-09-09",8.3467,8.3875,8.1281,8.1281,25314600.0],["2016-09-12",8.1602,8.4079,8.134,8.3555,32418600.0],["2016-09-13",8.3088,8.4167,8.2797,8.3321,32548500.0],["2016-09-14",8.3088,8.507,8.2943,8.4371,29891700.0],["2016-09-15",8.4487,8.5449,8.3759,8.5187,28418100.0],["2016-09-16",8.4895,8.5711,8.4137,8.5478,33671400.0],["2016-09-19",8.5857,8.6236,8.5099,8.5303,13695000.0],["2016-09-20",8.5974,8.6061,8.4779,8.4808,17613300.0],["2016-09-21",8.5216,8.6731,8.5128,8.6586,20013600.0],["2016-09-22",8.7285,8.7751,8.6148,8.6178,16092300.0],["2016-09-23",8.5624,8.6586,8.5449,8.6382,14987100.0],["2016-09-26",8.577,8.7227,8.5653,8.6586,20652000.0],["2016-09-27",8.6731,8.7139,8.6236,8.6323,15769800.0],["2016-09-28",8.6731,8.7576,8.6265,8.746,13267200.0],["2016-09-29",8.7606,8.8101,8.6819,8.7402,21440400.0],["2016-09-30",8.7897,8.9179,8.746,8.8888,21422700.0],["2016-10-03",8.8392,8.8888,8.8101,8.8684,12856800.0],["2016-10-04",8.883,8.9354,8.7868,8.7926,17589300.0],["2016-10-05",8.848,8.9675,8.813,8.95,15875100.0],["2016-10-06",8.9704,9.0811,8.9179,9.052,39908400.0],["2016-10-07",9.0258,9.0782,8.982,9.0491,31774800.0],["2016-10-10",9.0637,9.1249,8.9675,8.985,27707700.0],["2016-10-11",8.9791,8.982,8.8334,8.88,29701800.0],["2016-10-12",8.8684,8.8713,8.7751,8.8043,37182600.0],["2016-10-13",8.9267,9.1161,8.8188,9.0782,45017400.0],["2016-10-14",9.1657,9.2473,9.0374,9.0433,29778000.0],["2016-10-17",9.0433,9.0928,8.982,9.0374,19760700.0],["2016-10-18",9.1365,9.1657,9.0199,9.0403,20653500.0],["2016-10-19",8.8917,9.119,8.8917,9.0549,18733800.0],["2016-10-20",8.985,9.017,8.8072,8.8422,41076300.0],["2016-10-21",8.778,8.8567,8.7547,8.8276,22243200.0],["2016-10-24",8.9063,8.9471,8.8538,8.8626,26415900.0],["2016-10-25",8.8363,9.0403,8.7897,8.9908,26910900.0],["2016-10-26",8.9733,8.985,8.8422,8.8538,26519400.0],["2016-10-27",8.8596,8.8771,8.8072,8.8334,17815800.0],["2016-10-28",8.8072,8.9413,8.746,8.8247,20961900.0],["2016-10-31",8.8771,8.9937,8.8538,8.8917,17608800.0],["2016-11-01",8.9296,8.9646,8.7868,8.8626,19679700.0],["2016-11-02",8.8975,9.0025,8.8684,8.9587,32578200.0],["2016-11-03",8.9937,9.0957,8.9296,9.0724,36024300.0],["2016-11-04",9.017,9.1453,9.0112,9.0112,28010700.0],["2016-11-07",9.1219,9.3463,9.1219,9.3405,31865100.0],["2016-11-08",9.3434,9.3667,9.2181,9.3463,31767300.0],["2016-11-09",9.4425,9.9904,9.4396,9.8738,71259000.0],["2016-11-10",9.9263,10.1274,9.8913,10.0633,46715400.0],["2016-11-11",9.97,10.0866,9.9263,10.0778,37266000.0],["2016-11-14",10.1186,10.2352,10.0691,10.1361,33306900.0],["2016-11-15",10.0982,10.1332,9.903,10.0633,29040900.0],["2016-11-16",10.0487,10.0487,9.8593,9.8709,36631200.0],["2016-11-17",9.8826,9.935,9.8476,9.8972,32843700.0],["2016-11-18",9.8768,9.9496,9.8564,9.9088,26159400.0],["2016-11-21",9.9117,10.1449,9.9117,10.0866,22202100.0],["2016-11-22",10.0866,10.2177,10.0808,10.2061,26282400.0],["2016-11-23",10.209,10.2644,10.1507,10.1798,16397700.0],["2016-11-25",10.2003,10.2673,10.1507,10.2556,7549500.0],["2016-11-28",10.1912,10.238,10.0886,10.156,20468400.0],["2016-11-29",10.1472,10.3083,10.1004,10.1941,16645800.0],["2016-11-30",10.3669,10.572,10.3552,10.49,33954000.0],["2016-12-01",10.5661,10.7976,10.5544,10.7272,36249900.0],["2016-12-02",10.7448,10.7478,10.6013,10.6862,45174000.0],["2016-12-05",10.7478,10.7595,10.6335,10.7009,36506100.0],["2016-12-06",10.6159,10.6628,10.4988,10.5603,38397300.0],["2016-12-07",10.5544,10.8825,10.5046,10.8766,38258400.0],["2016-12-08",10.8766,10.9352,10.7741,10.903,19930200.0],["2016-12-09",10.8971,10.9616,10.8151,10.9177,17111700.0],["2016-12-12",10.9177,10.9499,10.7243,10.8444,18579900.0],["2016-12-13",10.8474,10.8942,10.7331,10.8503,23330700.0],["2016-12-14",10.8386,10.8649,10.6774,10.6862,23132400.0],["2016-12-15",10.6687,10.8356,10.5749,10.7419,21144300.0],["2016-12-16",10.7214,10.7507,10.5105,10.5573,36526800.0],["2016-12-19",10.5954,10.6364,10.5339,10.613,13420200.0],["2016-12-20",10.6687,10.7331,10.6511,10.7272,12769200.0],["2016-12-21",10.7272,10.7946,10.6921,10.6921,13756500.0],["2016-12-22",10.6599,10.7507,10.613,10.7478,14655900.0],["2016-12-23",10.7478,10.7829,10.7097,10.736,6810300.0],["2016-12-27",10.78,10.8356,10.7302,10.7975,7873200.0],["2016-12-28",10.7858,10.8415,10.6921,10.698,10561200.0],["2016-12-29",10.7243,10.7331,10.5925,10.613,10418700.0],["2016-12-30",10.6482,10.6628,10.4841,10.5251,16359900.0],["2017-01-03",10.5896,10.7331,10.4255,10.5134,19605000.0],["2017-01-04",10.5603,10.7536,10.531,10.7302,21767700.0],["2017-01-05",10.6657,10.9499,10.6628,10.8356,34749600.0],["2017-01-06",10.7536,11.0524,10.5339,10.9909,37050600.0],["2017-01-09",11.0055,11.029,10.8327,10.8356,22220400.0],["2017-01-10",10.8063,11.0055,10.7741,10.9616,24490500.0],["2017-01-11",10.9323,11.1637,10.9323,11.1432,29647800.0],["2017-01-12",11.1491,11.2457,11.0729,11.2428,24401100.0],["2017-01-13",11.193,11.3717,11.1608,11.3658,41484300.0],["2017-01-17",11.3512,11.3658,11.0934,11.1579,54813000.0],["2017-01-18",10.7038,10.9557,10.6071,10.8034,61982100.0],["2017-01-19",12.6635,13.3607,12.4966,13.3314,295518300.0],["2017-01-20",13.0356,13.0942,12.561,12.9858,136027200.0],["2017-01-23",13.0824,13.4955,13.0531,13.472,70455300.0],["2017-01-24",13.4427,13.8499,13.434,13.6771,50473800.0],["2017-01-25",13.8382,14.014,13.7386,13.9993,53536500.0],["2017-01-26",13.9993,14.3919,13.9319,14.2366,54609000.0],["2017-01-27",14.304,14.3333,13.9642,14.0784,38439300.0],["2017-01-30",14.0023,14.0872,13.6888,13.9114,45543900.0],["2017-01-31",13.7591,13.9114,13.4925,13.5892,53928900.0],["2017-02-01",13.6361,13.8236,13.5951,13.7943,35426700.0],["2017-02-02",13.6771,13.7445,13.5043,13.5658,31131600.0],["2017-02-03",13.5453,13.7562,13.5218,13.7064,25424700.0],["2017-02-06",13.6361,13.8441,13.6332,13.8441,26632500.0],["2017-02-07",13.847,14.1458,13.847,13.9671,44321100.0],["2017-02-08",13.9378,14.0784,13.7562,14.0491,25803900.0],["2017-02-09",14.0901,14.1048,13.9232,13.9876,18324900.0],["2017-02-10",14.2073,14.3333,13.888,13.9935,46284900.0],["2017-02-13",14.0931,14.1927,13.9876,14.0345,20087400.0],["2017-02-14",13.9525,14.1224,13.9495,14.0608,19222200.0],["2017-02-15",13.765,14.0169,13.6976,13.8675,37640700.0],["2017-02-16",13.9202,13.9759,13.5394,13.97,53142000.0],["2017-02-17",13.9232,14.2454,13.9114,14.219,35299200.0],["2017-02-21",14.2161,14.3538,14.1868,14.3274,24664500.0],["2017-02-22",14.2923,14.2923,14.0696,14.1751,24942000.0],["2017-02-23",14.2307,14.2659,13.929,14.0345,25502100.0],["2017-02-24",14.0021,14.2579,13.9874,14.255,25135800.0],["2017-02-27",14.1962,14.352,14.1109,14.3226,25857000.0],["2017-02-28",14.5343,14.5843,14.2227,14.2785,24099000.0],["2017-03-01",14.4667,14.6402,14.4549,14.4697,28384500.0],["2017-03-02",14.4696,14.4844,14.2521,14.2785,24666900.0],["2017-03-03",14.2668,14.5931,14.1815,14.549,34888500.0],["2017-03-06",14.4432,14.6843,14.3961,14.6402,35431800.0],["2017-03-07",14.6137,14.7931,14.2256,14.2432,53741700.0],["2017-03-08",14.205,14.3109,13.9727,14.011,35389500.0],["2017-03-09",14.0198,14.1756,13.961,13.9904,31911300.0],["2017-03-10",14.1286,14.1462,13.9786,14.0551,21674700.0],["2017-03-13",14.0845,14.2344,14.0756,14.1374,51573900.0],["2017-03-14",14.1197,14.1697,13.9374,14.0639,14535900.0],["2017-03-15",14.1462,14.1668,14.0021,14.0992,26182500.0],["2017-03-16",14.0845,14.1374,13.961,13.9962,22819200.0],["2017-03-17",14.0609,14.0639,13.7845,13.7845,46599900.0],["2017-03-20",13.8081,13.8786,13.6757,13.7845,20715900.0],["2017-03-21",13.8316,13.8316,13.3523,13.4141,51976800.0],["2017-03-22",13.4199,13.7346,13.3582,13.6581,26954400.0],["2017-03-23",13.6434,13.7199,13.5258,13.5581,17911200.0],["2017-03-24",13.5993,13.761,13.5375,13.6199,17227800.0],["2017-03-27",13.4905,13.6757,13.3876,13.5875,16295700.0],["2017-03-28",13.5875,13.9845,13.5875,13.9198,25941900.0],["2017-03-29",13.8728,13.9051,13.7787,13.9022,10467000.0],["2017-03-30",13.8904,14.0227,13.8816,13.9198,14281200.0],["2017-03-31",13.8492,13.961,13.6816,13.6875,18881100.0],["2017-04-03",13.7199,13.8316,13.6346,13.7022,19452600.0],["2017-04-04",13.7022,13.911,13.6728,13.9051,9465900.0],["2017-04-05",13.9698,14.1639,13.7934,13.861,15314400.0],["2017-04-06",13.9051,14.0903,13.8816,14.0286,13143900.0],["2017-04-07",13.9845,14.0962,13.8786,13.9463,16870800.0],["2017-04-10",13.9962,14.0933,13.9551,14.0198,17039700.0],["2017-04-11",13.9551,13.9904,13.6699,13.8816,18522900.0],["2017-04-12",13.9727,13.9727,13.6169,13.6434,16845300.0],["2017-04-13",13.6346,13.8169,13.5375,13.6493,14031300.0],["2017-04-17",13.7199,13.8963,13.6405,13.8875,11699100.0],["2017-04-18",13.8022,13.9198,13.6816,13.711,15871200.0],["2017-04-19",13.8139,13.9139,13.7257,13.7992,20571300.0],["2017-04-20",14.7608,15.0783,14.5138,14.5726,76082100.0],["2017-04-21",14.652,14.9372,14.5549,14.9284,48706500.0],["2017-04-24",15.1371,15.19,14.7225,14.7402,33590100.0],["2017-04-25",14.7578,15.0254,14.7313,14.9783,33296700.0],["2017-04-26",15.0136,15.1636,14.8872,14.9342,24558900.0],["2017-04-27",14.9342,15.1812,14.9048,15.0695,23585400.0],["2017-04-28",15.143,15.1636,14.9225,14.9489,19829700.0],["2017-05-01",14.9578,15.1636,14.9548,15.1489,23321100.0],["2017-05-02",15.2224,15.2224,15.0254,15.1401,20003700.0],["2017-05-03",15.1518,15.1842,15.0548,15.1489,13818900.0],["2017-05-04",15.1695,15.2459,15.1107,15.2077,17882700.0],["2017-05-05",15.2253,15.437,15.19,15.437,20248500.0],["2017-05-08",15.437,15.4811,15.2194,15.2342,20022300.0],["2017-05-09",15.1989,15.3518,15.19,15.2342,13054800.0],["2017-05-10",15.243,15.2694,15.1489,15.2077,13499100.0],["2017-05-11",15.143,15.3841,15.0989,15.3312,26627700.0],["2017-05-12",15.3106,15.4223,15.2253,15.3312,11512200.0],["2017-05-15",15.3224,15.3694,15.0842,15.096,26082600.0],["2017-05-16",15.1577,15.1783,14.9783,15.0313,28437300.0],["2017-05-17",14.8548,14.8725,14.4549,14.5461,31027500.0],["2017-05-18",14.4079,14.8784,14.3403,14.7696,31737900.0],["2017-05-19",14.749,14.9842,14.7402,14.8137,20142300.0],["2017-05-22",14.8872,15.1489,14.8431,15.1312,21784200.0],["2017-05-23",15.1195,15.3312,15.0195,15.2312,26849100.0],["2017-05-24",15.2459,15.437,15.2459,15.3871,19787400.0],["2017-05-25",15.2018,15.8928,15.2018,15.8163,21305100.0],["2017-05-26",15.8282,16.0052,15.7809,15.9255,32380500.0],["2017-05-30",15.9315,16.0613,15.8813,16.0023,22872300.0],["2017-05-31",16.0377,16.0643,15.8636,15.9875,30565500.0],["2017-06-01",15.9993,16.1528,15.9137,16.1115,23747100.0],["2017-06-02",16.1705,16.2502,16.0436,16.0967,16101300.0],["2017-06-05",16.1115,16.2325,15.8636,15.9462,23672100.0],["2017-06-06",15.9669,16.0643,15.9137,15.9226,18180900.0],["2017-06-07",15.896,15.9285,15.7308,15.8695,23633100.0],["2017-06-08",15.9019,15.9285,15.7927,15.8665,15932700.0],["2017-06-09",15.8842,15.9226,15.4563,15.657,25799400.0],["2017-06-12",15.6658,15.8016,15.4917,15.7957,21229500.0],["2017-06-13",15.7426,15.9226,15.716,15.899,13323000.0],["2017-06-14",15.958,15.9698,15.6157,15.6953,17784900.0],["2017-06-15",15.5094,15.7573,15.5006,15.7278,18662400.0],["2017-06-16",15.657,15.6894,15.4917,15.5655,32763300.0],["2017-06-19",15.6422,15.84,15.5655,15.719,33799800.0],["2017-06-20",15.6629,15.6629,15.3618,15.3855,21355500.0],["2017-06-21",15.4297,15.4563,15.2762,15.4032,13007700.0],["2017-06-22",15.3825,15.5596,15.3323,15.5242,12700200.0],["2017-06-23",15.5065,15.6599,15.4356,15.5389,67876500.0],["2017-06-26",15.6717,15.8636,15.5832,15.6776,14298300.0],["2017-06-27",15.6806,15.8282,15.6304,15.7367,26725800.0],["2017-06-28",15.8488,16.1322,15.7662,16.1085,17403000.0],["2017-06-29",16.1026,16.1558,15.7927,15.8842,19629300.0],["2017-06-30",16.1587,16.1912,15.9344,16.1026,17623500.0],["2017-07-03",16.1587,16.2325,16.0525,16.082,10439700.0],["2017-07-05",16.0849,16.324,16.082,16.2591,13810800.0],["2017-07-06",16.1233,16.2502,16.0672,16.1115,14384400.0],["2017-07-07",16.1499,16.3151,16.0466,16.1882,12517500.0],["2017-07-10",16.1292,16.3004,16.0554,16.2,14888700.0],["2017-07-11",16.1823,16.1941,15.9137,15.9787,13668600.0],["2017-07-12",16.1499,16.3624,16.1085,16.2886,13066500.0],["2017-07-13",16.2679,16.3742,16.1735,16.1823,8247300.0],["2017-07-14",16.2325,16.2915,16.1882,16.2561,11792400.0],["2017-07-17",16.2325,16.2325,16.0466,16.1203,11731500.0],["2017-07-18",16.082,16.1853,15.9846,16.1262,22781100.0],["2017-07-19",15.657,15.6865,14.9575,15.3087,89881800.0],["2017-07-20",15.3117,15.3854,14.8542,15.0136,66997200.0],["2017-07-21",14.9723,15.2969,14.9073,15.2526,36099600.0],["2017-07-24",15.2113,15.3353,14.9191,14.9988,41994600.0],["2017-07-25",15.046,15.2822,15.0224,15.2172,25021500.0],["2017-07-26",15.1848,15.4651,15.0106,15.3648,28435800.0],["2017-07-27",15.3736,15.3795,14.5532,14.7568,46649700.0],["2017-07-28",14.5709,14.8276,14.4204,14.7539,29755200.0],["2017-07-31",14.7421,14.7863,14.5443,14.562,20157000.0],["2017-08-01",14.5473,14.5797,14.2875,14.3436,36613500.0],["2017-08-02",14.2728,14.3554,14.1636,14.2079,26523600.0],["2017-08-03",14.1665,14.5502,14.1665,14.5414,25682100.0],["2017-08-04",14.5974,14.6004,14.3525,14.3849,19448100.0],["2017-08-07",14.4056,14.6742,14.2993,14.6447,19189200.0],["2017-08-08",14.5915,14.8217,14.5296,14.7981,22329600.0],["2017-08-09",14.7657,14.9664,14.7066,14.9634,20280000.0],["2017-08-10",14.8926,14.9811,14.6712,14.7096,21245400.0],["2017-08-11",14.7804,14.9723,14.7804,14.8365,14357100.0],["2017-08-14",14.9516,15.0372,14.9044,14.9782,18119700.0],["2017-08-15",15.0195,15.0933,14.9427,15.0903,16530900.0],["2017-08-16",15.1611,15.1641,14.8542,14.869,17382000.0],["2017-08-17",14.7893,14.866,14.4233,14.4263,22891800.0],["2017-08-18",14.3643,14.5473,14.2138,14.3967,20732400.0],["2017-08-21",14.3731,14.4056,14.199,14.3731,17230500.0],["2017-08-22",14.4823,14.7568,14.4528,14.7332,17530500.0],["2017-08-23",14.627,14.6742,14.3171,14.4233,15514200.0],["2017-08-24",14.4882,14.5178,14.202,14.2787,16418700.0],["2017-08-25",14.2905,14.4941,14.2875,14.4174,12877200.0],["2017-08-28",14.4617,14.6299,14.4351,14.6092,16557600.0],["2017-08-29",14.5203,14.793,14.4907,14.7515,17739000.0],["2017-08-30",14.7248,15.0123,14.6685,14.9382,18592500.0],["2017-08-31",14.9322,15.0715,14.7544,14.8759,17758800.0],["2017-09-01",14.9293,14.9885,14.7456,14.7515,13603800.0],["2017-09-05",14.7189,14.7248,14.4285,14.5174,23197200.0],["2017-09-06",14.5589,15.2138,14.5411,14.8789,28098900.0],["2017-09-07",14.8937,15.2849,14.8463,15.2523,25928700.0],["2017-09-08",15.2375,15.276,15.0478,15.1545,16887300.0],["2017-09-11",15.2493,15.4449,15.2404,15.4301,17073000.0],["2017-09-12",15.4242,15.5308,15.3293,15.3856,13155600.0],["2017-09-13",15.4034,15.439,15.2552,15.4301,11757600.0],["2017-09-14",15.3619,15.5605,15.3145,15.433,17144400.0],["2017-09-15",15.3797,15.5605,15.3679,15.5516,28107300.0],["2017-09-18",15.5397,15.6138,15.3619,15.3649,16939200.0],["2017-09-19",15.3945,15.4627,15.1663,15.3441,19139400.0],["2017-09-20",15.356,15.6583,15.3027,15.6494,13510500.0],["2017-09-21",15.6346,15.7086,15.5219,15.6612,11122500.0],["2017-09-22",15.5723,15.7738,15.5071,15.7353,11388300.0],["2017-09-25",15.7175,15.8153,15.6079,15.8035,12483600.0],["2017-09-26",15.8064,15.9279,15.7383,15.8775,15162600.0],["2017-09-27",15.9368,16.0702,15.8983,15.9516,15236700.0],["2017-09-28",15.8983,16.0257,15.8835,15.9101,13649100.0],["2017-09-29",15.8983,16.0909,15.7649,16.0791,13744500.0],["2017-10-02",15.6494,15.842,15.522,15.6405,24230700.0],["2017-10-03",15.6108,15.7175,15.3975,15.4449,20766000.0],["2017-10-04",15.4064,15.4716,15.3027,15.356,14476200.0],["2017-10-05",15.3827,15.5279,15.2641,15.5131,15098700.0],["2017-10-06",15.4864,15.519,15.3471,15.5131,13344000.0],["2017-10-09",15.5427,15.676,15.5131,15.6494,9181800.0],["2017-10-10",15.6701,15.6879,15.5131,15.5249,9039300.0],["2017-10-11",15.4508,15.7353,15.4153,15.7294,13800600.0],["2017-10-12",15.762,15.9605,15.7412,15.8775,15402900.0],["2017-10-13",15.925,15.9842,15.6316,15.6553,11840100.0],["2017-10-16",15.6464,15.7916,15.5901,15.6583,19795200.0],["2017-10-17",15.4864,16.085,15.439,16.0702,29346900.0],["2017-10-18",16.0879,16.2924,15.8835,15.9072,22398000.0],["2017-10-19",15.7531,16.0376,15.7057,16.0198,15522300.0],["2017-10-20",16.1354,16.2776,16.0346,16.1561,18343200.0],["2017-10-23",16.162,16.2272,16.0346,16.0376,13544400.0],["2017-10-24",16.0494,16.2895,16.0465,16.0998,12084000.0],["2017-10-25",16.1442,16.2954,15.6197,15.682,23330700.0],["2017-10-26",15.5397,15.6879,15.0182,15.5131,39015300.0],["2017-10-27",15.4449,15.7649,15.4093,15.5694,19315800.0],["2017-10-30",15.5308,15.5723,15.1989,15.2908,18961200.0],["2017-10-31",15.2849,15.2908,14.9322,14.9441,22293600.0],["2017-11-01",15.033,15.1012,14.7485,14.8611,18359400.0],["2017-11-02",14.8819,15.3027,14.8433,15.2967,18351300.0],["2017-11-03",15.2997,15.3323,15.1634,15.2049,12006600.0],["2017-11-06",15.1278,15.1871,14.9915,15.1575,13734900.0],["2017-11-07",15.1515,15.5338,15.0804,15.356,16522200.0],["2017-11-08",15.1575,15.3679,15.1189,15.2582,11689800.0],["2017-11-09",15.1693,15.1871,14.8671,14.8848,16366500.0],["2017-11-10",14.8078,14.9293,14.7485,14.8404,10387200.0],["2017-11-13",14.627,14.8078,14.4581,14.7426,14740800.0],["2017-11-14",14.6567,14.7041,14.5203,14.6389,13259100.0],["2017-11-15",14.5974,14.6211,14.3011,14.4107,15861300.0],["2017-11-16",14.4344,14.8611,14.3248,14.8522,21616800.0],["2017-11-17",14.8048,14.8374,14.6685,14.793,18522300.0],["2017-11-20",14.7426,14.79,14.6092,14.7307,14530500.0],["2017-11-21",14.7456,14.8878,14.6863,14.8819,11388600.0],["2017-11-22",14.9352,15.1723,14.8552,15.116,13997100.0],["2017-11-24",15.0775,15.2078,15.0182,15.0834,7338900.0],["2017-11-27",15.0863,15.1397,14.8819,15.0123,13575900.0],["2017-11-28",15.0211,15.4627,14.9471,15.4479,20397300.0],["2017-11-29",15.4419,16.2778,15.3229,16.1945,33467100.0],["2017-11-30",16.5009,16.7092,16.1083,16.5842,43613700.0],["2017-12-01",16.4295,16.7538,16.3016,16.7002,30976500.0],["2017-12-04",16.7925,17.3279,16.7835,16.9531,35068200.0],["2017-12-05",17.0334,17.0721,16.5664,16.5961,24312300.0],["2017-12-06",16.611,16.7597,16.5307,16.5485,17233800.0],["2017-12-07",16.5009,16.7895,16.4712,16.7062,14973000.0],["2017-12-08",16.7657,16.8817,16.7181,16.7954,11754900.0],["2017-12-11",16.7776,16.9531,16.7121,16.9471,19396500.0],["2017-12-12",16.9799,17.0751,16.7806,16.9501,16873800.0],["2017-12-13",17.0423,17.3577,16.9769,17.1613,20464200.0],["2017-12-14",17.1821,17.3487,17.0037,17.0483,21457800.0],["2017-12-15",15.4806,15.9417,15.3586,15.7453,149631300.0],["2017-12-18",15.3794,15.9774,15.32,15.9417,86086500.0],["2017-12-19",16.0428,16.3462,15.8851,16.3165,29774400.0],["2017-12-20",16.4652,16.6288,16.3611,16.4831,31248600.0],["2017-12-21",16.614,16.6824,16.3076,16.3254,27636900.0],["2017-12-22",16.3195,16.4474,16.2451,16.3611,16941600.0],["2017-12-26",16.3819,16.4712,16.2927,16.3224,13209900.0],["2017-12-27",16.3879,16.4831,16.2897,16.4028,20742300.0],["2017-12-28",16.4682,16.498,16.2035,16.3611,12932400.0],["2017-12-29",16.3611,16.4712,16.3433,16.3641,9407100.0],["2018-01-02",16.5485,16.846,16.3671,16.7597,17643900.0],["2018-01-03",16.7062,17.0304,16.6764,16.9709,23207400.0],["2018-01-04",17.0602,17.2416,16.849,16.8906,17520900.0],["2018-01-05",17.1286,17.2387,16.9323,17.1703,18926400.0],["2018-01-08",17.0572,17.5421,17.0572,17.4737,18674100.0],["2018-01-09",17.4856,17.7771,17.432,17.6284,17587200.0],["2018-01-10",17.5867,17.6284,17.3249,17.3963,19422900.0],["2018-01-11",17.438,17.5451,17.3874,17.4588,16382100.0],["2018-01-12",17.4409,17.6611,17.4409,17.6254,14232600.0],["2018-01-16",17.8098,17.8604,17.2446,17.2922,30164700.0],["2018-01-17",17.0007,17.319,16.8371,17.1613,33436800.0],["2018-01-18",17.1673,17.3249,17.1316,17.2684,20733900.0],["2018-01-19",17.2773,17.3011,17.0334,17.1018,22623900.0],["2018-01-22",17.1405,17.197,16.9412,17.1732,18000600.0],["2018-01-23",17.087,17.1346,16.7687,16.9858,29634000.0],["2018-01-24",17.0483,17.0483,16.7002,16.9174,19671000.0],["2018-01-25",16.7449,16.8728,16.6199,16.7002,28446900.0],["2018-01-26",16.7687,17.2565,16.7062,17.2268,18245700.0],["2018-01-29",17.1227,17.2565,16.968,17.0245,12499500.0],["2018-01-30",17.0185,17.1821,16.8014,16.9144,19206000.0],["2018-01-31",17.0096,17.1702,16.7776,16.8876,18598800.0],["2018-02-01",16.6883,16.9858,16.6705,16.8311,12237300.0],["2018-02-02",16.7151,16.7627,16.4206,16.4355,27827400.0],["2018-02-05",16.3284,16.373,15.4568,15.4657,27210600.0],["2018-02-06",15.2515,16.0636,14.9094,16.0101,31691100.0],["2018-02-07",15.8792,16.1707,15.7483,15.7572,19488600.0],["2018-02-08",15.7394,15.8138,15.0106,15.0136,23394300.0],["2018-02-09",15.1206,15.2753,14.4067,15.1385,36834600.0],["2018-02-12",15.3378,15.9446,15.2694,15.8138,33434100.0],["2018-02-13",15.6739,15.9774,15.5282,15.9327,22472400.0],["2018-02-14",15.8435,16.4295,15.8048,16.4057,28346100.0],["2018-02-15",16.5753,16.6318,16.2808,16.5277,16868700.0],["2018-02-16",16.5485,16.7835,16.4682,16.6883,22788900.0],["2018-02-20",16.5783,16.6497,16.1588,16.2392,19165200.0],["2018-02-21",16.2421,16.7687,16.1975,16.3492,17432100.0],["2018-02-22",16.4414,16.5604,16.2243,16.3581,15483000.0],["2018-02-23",16.495,16.6199,16.2362,16.611,13704300.0],["2018-02-26",16.727,16.8638,16.5515,16.7211,20032500.0],["2018-02-27",16.73,16.9531,16.3879,16.3968,21040200.0],["2018-02-28",16.4356,16.5521,16.0235,16.0444,29800500.0],["2018-03-01",16.1131,16.6477,15.8682,16.2833,40043100.0],["2018-03-02",16.2445,16.5312,16.0026,16.4386,33687000.0],["2018-03-05",16.3759,16.8657,16.0623,16.8388,28975800.0],["2018-03-06",16.8747,17.0688,16.6626,16.7672,23304000.0],["2018-03-07",16.7104,16.9434,16.6298,16.8,16532400.0],["2018-03-08",16.8329,16.9553,16.5223,16.8,13981200.0],["2018-03-09",16.9703,17.3227,16.9045,17.3227,18505200.0],["2018-03-12",17.3197,17.3376,17.1315,17.2002,12213300.0],["2018-03-13",17.3436,17.4421,17.1256,17.1674,14785800.0],["2018-03-14",17.2839,17.2988,16.8747,16.9732,15628200.0],["2018-03-15",16.9792,17.0449,16.803,16.9493,15056100.0],["2018-03-16",16.9643,17.1763,16.8896,17.0001,26262600.0],["2018-03-19",16.8986,17.0151,16.6985,16.9314,13749900.0],["2018-03-20",17.027,17.1614,16.9583,17.015,10785000.0],["2018-03-21",17.0001,17.251,16.8866,16.9941,11420400.0],["2018-03-22",16.8538,16.9165,16.4775,16.5133,15339900.0],["2018-03-23",16.5252,16.794,16.1848,16.2086,15771600.0],["2018-03-26",16.4894,16.6865,16.2266,16.6208,16942200.0],["2018-03-27",16.7134,16.8926,16.2385,16.3371,16410900.0],["2018-03-28",16.3879,16.4267,16.0414,16.2206,22914300.0],["2018-03-29",16.2833,16.8418,16.2206,16.6387,14846100.0],["2018-04-02",16.57,16.7253,16.1011,16.349,17373600.0],["2018-04-03",16.4506,16.7373,16.3968,16.6447,18300000.0],["2018-04-04",16.3759,16.6507,16.2475,16.5671,18138600.0],["2018-04-05",16.6596,16.7373,16.4297,16.6059,14774100.0],["2018-04-06",16.4446,16.5312,15.9876,16.2325,16215900.0],["2018-04-09",16.3162,16.5581,16.2355,16.2535,13813500.0],["2018-04-10",16.5193,16.6626,16.4237,16.5043,15370500.0],["2018-04-11",16.4117,16.5312,16.3221,16.4297,14855400.0],["2018-04-12",16.5461,16.8657,16.4924,16.7582,22339500.0],["2018-04-13",16.8239,16.9105,16.5432,16.6029,14869200.0],["2018-04-16",16.7791,16.9255,16.7104,16.8478,25865400.0],["2018-04-17",16.8717,17.0688,16.7552,16.8956,20811000.0],["2018-04-18",17.6781,18.2694,17.6781,18.2217,60880800.0],["2018-04-19",18.2485,18.3441,18.0216,18.2754,22507200.0],["2018-04-20",18.2127,18.368,17.9021,17.9319,16460100.0],["2018-04-23",17.9738,18.1231,17.9051,18.0216,17986800.0],["2018-04-24",18.1052,18.2515,17.4929,17.6781,15606300.0],["2018-04-25",17.705,17.9738,17.6004,17.917,18171900.0],["2018-04-26",17.7737,17.9947,17.5795,17.693,20096700.0],["2018-04-27",17.6273,18.0275,17.6273,18.0036,13304700.0],["2018-04-30",18.0903,18.2396,17.7348,17.7378,15686700.0],["2018-05-01",17.708,17.9499,17.6303,17.8752,14810700.0],["2018-05-02",17.8125,18.0365,17.687,17.7348,15434400.0],["2018-05-03",17.6512,17.7767,17.3137,17.6482,16839600.0],["2018-05-04",17.5288,18.0425,17.4959,17.9111,12558300.0],["2018-05-07",17.9977,18.144,17.9559,18.0693,10868400.0],["2018-05-08",18.0186,18.2694,17.9618,18.0903,15062700.0],["2018-05-09",18.1769,18.6517,18.1082,18.592,18455700.0],["2018-05-10",18.7533,18.825,18.5383,18.7593,12987600.0],["2018-05-11",18.8041,19.0788,18.7563,18.8429,13797600.0],["2018-05-14",19.052,19.052,18.7264,18.7861,10257300.0],["2018-05-15",18.6159,18.7622,18.4845,18.6995,9942900.0],["2018-05-16",18.7085,19.0072,18.6995,18.8996,13426800.0],["2018-05-17",18.8429,19.1356,18.828,18.9713,9158700.0],["2018-05-18",18.9803,19.1087,18.8548,19.043,8107200.0],["2018-05-21",19.1296,19.3148,19.0818,19.1177,9582600.0],["2018-05-22",19.1475,19.276,18.9415,18.9564,10342800.0],["2018-05-23",18.816,18.9952,18.7025,18.9803,9172200.0],["2018-05-24",19.0042,19.3088,18.9743,19.2431,11097000.0],["2018-05-25",19.2461,19.3596,19.2132,19.3178,11542500.0],["2018-05-29",19.1475,19.2551,19.0012,19.1804,11384400.0],["2018-05-30",19.2913,19.7588,19.2673,19.6719,14168400.0],["2018-05-31",19.6479,19.7498,19.3242,19.3752,20043600.0],["2018-06-01",19.546,19.7648,19.516,19.6119,13277400.0],["2018-06-04",19.6629,19.7258,19.2943,19.3872,11709900.0],["2018-06-05",19.3842,19.4651,19.1025,19.3872,10730400.0],["2018-06-06",19.4052,19.582,19.2223,19.579,8592300.0],["2018-06-07",19.579,19.7198,19.51,19.7048,16923000.0],["2018-06-08",19.7498,20.1214,19.7048,20.1004,15488100.0],["2018-06-11",20.1004,20.2773,19.9596,20.1634,15370500.0],["2018-06-12",20.1544,20.2863,19.9806,20.0045,12632100.0],["2018-06-13",20.0045,20.1034,19.7378,19.8187,14660700.0],["2018-06-14",19.8996,19.9716,19.6749,19.7468,12165000.0],["2018-06-15",19.7678,20.0105,19.558,19.9746,24099600.0],["2018-06-18",19.7918,19.9416,19.7348,19.8127,10431600.0],["2018-06-19",19.564,19.6359,19.3902,19.4291,17902800.0],["2018-06-20",19.4801,19.54,19.3572,19.4411,10011000.0],["2018-06-21",19.4052,19.4651,19.1384,19.1954,14091300.0],["2018-06-22",19.3872,19.549,19.3512,19.4141,25937100.0],["2018-06-25",19.3872,19.4561,19.0186,19.2044,14053200.0],["2018-06-26",19.1774,19.3482,19.1774,19.2343,10959000.0],["2018-06-27",19.2343,19.606,19.1145,19.1145,15345600.0],["2018-06-28",19.1444,19.2134,18.7968,19.0575,15881100.0],["2018-06-29",19.1624,19.3512,19.0815,19.1145,15006600.0],["2018-07-02",19.0425,19.3332,18.9616,19.2583,9558600.0],["2018-07-03",19.3063,19.3872,19.1025,19.1354,5216400.0],["2018-07-05",19.2673,19.3692,19.1384,19.2883,11055900.0],["2018-07-06",19.3542,19.576,19.2283,19.4801,8359800.0],["2018-07-09",19.576,19.9806,19.564,19.9296,13605600.0],["2018-07-10",19.9866,19.9866,19.564,19.7948,11245200.0],["2018-07-11",19.6869,19.6869,19.2853,19.4231,12486000.0],["2018-07-12",19.594,19.6569,19.3182,19.3842,19044000.0],["2018-07-13",19.3632,19.588,19.3242,19.3932,14811000.0],["2018-07-16",19.4441,19.546,18.9676,19.1804,24952800.0],["2018-07-17",19.1055,19.3572,18.9496,19.3122,26122800.0],["2018-07-18",19.9746,20.7118,19.8697,20.6789,49734000.0],["2018-07-19",20.535,20.8437,19.9926,20.7238,32689800.0],["2018-07-20",20.6009,20.9486,20.553,20.8167,25993200.0],["2018-07-23",20.5979,21.1074,20.5979,21.0625,18604200.0],["2018-07-24",20.9666,21.2453,20.6159,20.7238,27708600.0],["2018-07-25",20.6908,21.2992,20.6129,21.2633,19964400.0],["2018-07-26",21.479,21.6439,21.1913,21.2453,13580700.0],["2018-07-27",21.2333,21.3502,20.9576,21.0595,17736300.0],["2018-07-30",21.0715,21.3592,21.0265,21.0655,20031600.0],["2018-07-31",21.1194,21.3562,21.1014,21.1823,24276300.0],["2018-08-01",21.2003,21.3292,21.0175,21.1644,12787500.0],["2018-08-02",21.0055,21.3891,21.0055,21.3052,14705700.0],["2018-08-03",21.3142,21.4071,21.1134,21.3562,12798000.0],["2018-08-06",21.3891,21.7038,21.3681,21.6229,15274800.0],["2018-08-07",21.6798,21.8507,21.6379,21.7548,9259800.0],["2018-08-08",21.7548,21.8327,21.6349,21.7398,9410400.0],["2018-08-09",21.7907,21.8417,21.5989,21.6289,10171500.0],["2018-08-10",21.4311,21.8147,21.4311,21.6948,10072800.0],["2018-08-13",21.7098,21.8956,21.6648,21.7607,11654100.0],["2018-08-14",21.8267,22.1713,21.8267,22.0874,15935700.0],["2018-08-15",21.8566,22.0425,21.7667,21.9256,14187000.0],["2018-08-16",21.9885,22.0844,21.7727,22.0095,15801000.0],["2018-08-17",22.0335,22.2073,21.9436,22.0844,10659900.0],["2018-08-20",22.1474,22.4021,22.0814,22.1084,18277200.0],["2018-08-21",22.1294,22.519,22.1174,22.3841,14810400.0],["2018-08-22",22.2852,22.3841,22.0874,22.0964,9284400.0],["2018-08-23",22.1473,22.3392,22.0964,22.1623,13247400.0],["2018-08-24",22.1833,22.48,22.1713,22.3721,12876000.0],["2018-08-27",22.48,22.6628,22.4321,22.6269,10893000.0],["2018-08-28",22.7557,22.8486,22.495,22.5399,9406200.0],["2018-08-29",22.5879,22.6299,22.3871,22.4231,10176300.0],["2018-08-30",22.3419,22.4531,22.2217,22.3058,12687600.0],["2018-08-31",22.2067,22.393,22.1856,22.2908,14774100.0],["2018-09-04",22.2908,22.5072,22.2517,22.4952,17745900.0],["2018-09-05",22.2187,22.4471,22.0654,22.3329,14277900.0],["2018-09-06",22.2908,22.5162,22.2457,22.2608,13761300.0],["2018-09-07",22.1676,22.3539,22.1195,22.1315,15774600.0],["2018-09-10",22.2668,22.4772,22.1375,22.3389,15406500.0],["2018-09-11",22.3269,22.4531,22.1405,22.2758,15547800.0],["2018-09-12",22.2908,22.4682,22.2187,22.2848,10587000.0],["2018-09-13",22.2427,22.2788,21.9091,21.9963,15527400.0],["2018-09-14",22.0263,22.2818,21.9301,22.0864,12329700.0],["2018-09-17",22.1315,22.2006,21.9993,22.0443,13281300.0],["2018-09-18",22.2307,22.4381,22.1105,22.2758,15438000.0],["2018-09-19",22.3239,22.4501,22.2097,22.2397,16577700.0],["2018-09-20",22.3179,22.402,21.9181,21.9572,15951000.0],["2018-09-21",21.867,22.2818,21.849,22.2397,54875100.0],["2018-09-24",22.1165,22.2247,21.9602,22.0323,14310300.0],["2018-09-25",22.1045,22.1465,21.9391,22.0383,11865000.0],["2018-09-26",22.0864,22.39,22.0774,22.2127,12198000.0],["2018-09-27",22.3119,22.5102,22.0233,22.3058,8327400.0],["2018-09-28",22.2427,22.366,22.1706,22.2578,9373200.0],["2018-10-01",22.3569,22.6515,22.3479,22.5523,12462900.0],["2018-10-02",22.5673,22.5703,22.2788,22.3419,14474100.0],["2018-10-03",22.4351,22.7417,22.372,22.5403,12137100.0],["2018-10-04",22.5523,22.6575,22.1706,22.4441,13570200.0],["2018-10-05",22.7387,22.7387,22.2397,22.408,13015200.0],["2018-10-08",22.381,22.5463,22.0564,22.4712,11721600.0],["2018-10-09",22.5734,22.6455,22.405,22.4261,17420400.0],["2018-10-10",22.408,22.4261,20.9022,20.9082,32506200.0],["2018-10-11",20.8721,21.2117,20.6196,20.6707,34414200.0],["2018-10-12",21.2268,21.4462,20.9713,21.1005,23340000.0],["2018-10-15",21.0615,21.4041,21.0224,21.2989,16469100.0],["2018-10-16",21.3861,21.7768,21.2689,21.7017,27233400.0],["2018-10-17",21.9421,21.9572,20.9953,21.2538,32293500.0],["2018-10-18",21.1546,21.2057,20.5775,20.6346,32648100.0],["2018-10-19",20.6647,20.824,20.3912,20.4212,29725200.0],["2018-10-22",20.3671,20.7218,20.2469,20.5324,20345100.0],["2018-10-23",20.1297,20.2349,19.76,20.0846,23575500.0],["2018-10-24",20.0936,20.3521,19.787,19.8111,23813100.0],["2018-10-25",19.8832,20.283,19.766,19.9553,21255300.0],["2018-10-26",19.249,19.9914,19.1317,19.8141,18998400.0],["2018-10-29",20.1267,20.286,19.4293,19.7449,23476200.0],["2018-10-30",19.8321,20.7338,19.8171,20.6827,24470100.0],["2018-10-31",20.9412,21.0344,20.6857,20.6978,23142600.0],["2018-11-01",20.7789,21.0104,20.7008,20.9172,17722500.0],["2018-11-02",21.0554,21.1877,20.6136,20.7939,15764100.0],["2018-11-05",20.9623,21.0855,20.7639,20.7669,16389300.0],["2018-11-06",20.7759,21.1847,20.7609,21.1516,13173000.0],["2018-11-07",21.3951,21.7919,21.2658,21.7347,16020900.0],["2018-11-08",21.6506,21.873,21.4071,21.5424,11694000.0],["2018-11-09",21.365,21.5003,21.0043,21.2388,16848300.0],["2018-11-12",21.2388,21.4221,20.8931,20.9322,12120000.0],["2018-11-13",21.0735,21.4432,20.9292,21.1246,13707600.0],["2018-11-14",21.3771,21.5935,21.0705,21.1907,16728900.0],["2018-11-15",21.0043,21.7919,20.8871,21.7077,15659700.0],["2018-11-16",21.7167,22.1255,21.6356,21.8249,13983000.0],["2018-11-19",21.7678,21.882,21.4161,21.6656,22418100.0],["2018-11-20",21.5965,21.6867,20.7188,20.806,20650800.0],["2018-11-21",20.8991,21.2448,20.836,21.1035,10804200.0],["2018-11-23",20.8571,21.1095,20.7398,20.9743,6587700.0],["2018-11-26",21.1516,21.359,21.0885,21.1667,10809600.0],["2018-11-27",21.0254,21.2598,21.0043,21.1636,12150600.0],["2018-11-28",21.1637,21.876,21.0735,21.867,15327000.0],["2018-11-29",21.7555,21.9183,21.5685,21.6379,11766000.0],["2018-11-30",21.6349,22.0358,21.6017,21.8972,20461800.0],["2018-12-03",22.2529,22.28,21.9544,22.0539,25546800.0],["2018-12-04",22.078,22.1474,21.2369,21.2851,20458800.0],["2018-12-06",20.8992,21.053,20.5706,21.05,27345300.0],["2018-12-07",20.9324,21.2248,20.4952,20.5103,24646800.0],["2018-12-10",20.4168,20.6731,20.0279,20.5917,15785700.0],["2018-12-11",20.9535,21.0711,20.3987,20.5284,11161500.0],["2018-12-12",20.8811,21.2218,20.7575,20.7666,16614300.0],["2018-12-13",20.8902,20.9957,20.4832,20.7545,13566000.0],["2018-12-14",20.5827,20.5857,19.7716,19.847,17166600.0],["2018-12-17",19.7385,19.7596,19.3104,19.5003,26527200.0],["2018-12-18",19.648,19.8139,19.0933,19.2621,19406400.0],["2018-12-19",19.1626,19.7656,18.6019,18.7074,21965700.0],["2018-12-20",18.6592,18.8189,18.3426,18.5747,25472700.0],["2018-12-21",18.638,18.9094,18.228,18.3004,30012900.0],["2018-12-24",18.213,18.2461,17.6914,17.7155,9111900.0],["2018-12-26",17.8391,18.6109,17.6281,18.6079,15203400.0],["2018-12-27",18.3577,18.7225,17.9808,18.7104,12511500.0],["2018-12-28",18.8461,18.9878,18.6139,18.7164,10248300.0],["2018-12-31",18.8431,18.9245,18.5506,18.7315,10335000.0],["2019-01-02",18.3185,18.7677,18.0954,18.6772,15038700.0],["2019-01-03",18.4994,18.635,18.1979,18.3848,23527200.0],["2019-01-04",18.3908,18.9426,18.2491,18.9305,18543600.0],["2019-01-07",18.822,19.0149,18.4964,18.828,18786900.0],["2019-01-08",19.229,19.3496,18.8853,19.0993,15237900.0],["2019-01-09",19.2139,19.3797,19.033,19.2893,13292100.0],["2019-01-10",19.238,19.5908,19.1023,19.5033,16212300.0],["2019-01-11",19.434,19.7686,19.3918,19.6631,11508600.0],["2019-01-14",19.5606,19.7656,19.5093,19.6782,13431600.0],["2019-01-15",19.6782,19.7264,19.3918,19.6299,12534300.0],["2019-01-16",19.645,19.7988,19.5425,19.7114,17377500.0],["2019-01-17",19.2832,19.6752,19.036,19.6239,33753300.0],["2019-01-18",19.7144,20.4319,19.7083,20.3083,23062800.0],["2019-01-22",20.2329,20.2751,19.7234,19.847,18840900.0],["2019-01-23",19.9224,20.0219,19.3315,19.6209,15826500.0],["2019-01-24",19.7626,19.8078,19.4822,19.6119,21290100.0],["2019-01-25",19.7626,20.1847,19.6933,19.9586,24129000.0],["2019-01-28",19.7114,19.8681,19.6028,19.7807,12826800.0],["2019-01-29",19.8531,19.9284,19.6963,19.7234,13224900.0],["2019-01-30",19.7928,20.1003,19.6933,19.9887,18750900.0],["2019-01-31",20.0279,20.0279,19.7083,19.8078,17815200.0],["2019-02-01",19.7837,20.049,19.7204,19.9586,13041900.0],["2019-02-04",19.9164,20.3384,19.9133,20.3264,15569100.0],["2019-02-05",20.3113,20.5857,20.0641,20.5827,18077700.0],["2019-02-06",20.5254,20.6339,20.459,20.5284,16152900.0],["2019-02-07",20.4018,20.6339,20.3234,20.5646,14533200.0],["2019-02-08",20.4199,20.7304,20.4018,20.7274,13010100.0],["2019-02-11",20.7997,21.252,20.7877,20.8661,18704100.0],["2019-02-12",21.1042,21.4721,21.0681,21.4419,16452000.0],["2019-02-13",21.5082,21.5655,21.3364,21.4449,13932900.0],["2019-02-14",21.3123,21.665,21.2821,21.5957,9740400.0],["2019-02-15",21.7675,21.8971,21.5595,21.87,17421600.0],["2019-02-19",21.5112,21.9725,21.469,21.861,14123700.0],["2019-02-20",21.8851,22.1052,21.8851,22.0841,11590800.0],["2019-02-21",22.1142,22.1293,21.7916,21.8791,9765900.0],["2019-02-22",21.9092,22.1112,21.8941,22.1022,8269200.0],["2019-02-25",22.1534,22.1594,21.9303,21.9544,15393900.0],["2019-02-26",21.9394,22.0811,21.8971,21.9363,20600400.0],["2019-02-27",21.8819,22.0513,21.7972,21.9787,10802700.0],["2019-02-28",21.9242,22.0452,21.8728,21.9817,15549300.0],["2019-03-01",22.1723,22.1874,21.9,21.9152,14716500.0],["2019-03-04",22.0241,22.2419,21.8365,22.0301,12433500.0],["2019-03-05",22.0573,22.1269,21.9061,21.9182,11401200.0],["2019-03-06",21.7609,21.9031,21.6278,21.7942,16137300.0],["2019-03-07",21.7216,21.8577,21.6611,21.7851,17881500.0],["2019-03-08",21.6187,21.7276,21.3465,21.7095,16813800.0],["2019-03-11",21.6671,22.0694,21.5461,22.0664,13270500.0],["2019-03-12",22.1178,22.1904,21.8577,21.9787,16727400.0],["2019-03-13",22.0997,22.502,21.9394,22.3749,14249400.0],["2019-03-14",22.4112,22.4294,22.018,22.0815,12828600.0],["2019-03-15",22.0422,22.2933,21.9605,22.0241,40917900.0],["2019-03-18",22.1995,22.4233,22.0301,22.3447,11989200.0],["2019-03-19",22.3961,22.4959,22.021,22.0664,13514400.0],["2019-03-20",22.0271,22.2782,21.8879,22.0271,14347800.0],["2019-03-21",21.8758,22.3235,21.8547,22.2751,6540900.0],["2019-03-22",22.2116,22.2358,21.9061,21.9333,9972000.0],["2019-03-25",21.8486,22.1572,21.8486,22.0089,8603400.0],["2019-03-26",22.139,22.26,21.9212,22.0936,8594700.0],["2019-03-27",22.0573,22.2479,21.9878,22.2025,5966700.0],["2019-03-28",22.2479,22.5322,22.2025,22.5141,9661500.0],["2019-03-29",22.6593,22.7349,22.5837,22.6321,11731200.0],["2019-04-01",22.7924,23.2249,22.7258,23.2007,14290800.0],["2019-04-02",23.2673,23.3369,23.0253,23.0434,10810800.0],["2019-04-03",23.0858,23.1675,22.7137,22.7531,21575700.0],["2019-04-04",22.6956,22.7591,22.5625,22.626,23358900.0],["2019-04-05",22.6139,22.7621,22.4385,22.5111,13231500.0],["2019-04-08",22.5474,22.9104,22.4959,22.8741,12559200.0],["2019-04-09",22.7137,22.7833,22.4173,22.5927,13069200.0],["2019-04-10",22.6351,22.7621,22.4596,22.7077,7667100.0],["2019-04-11",22.7531,22.8408,22.6502,22.8075,6002100.0],["2019-04-12",22.9255,23.237,22.8499,23.1886,11161800.0],["2019-04-15",23.11,23.1856,22.8499,22.9497,11035800.0],["2019-04-16",23.0253,23.0828,22.8589,22.9557,10317000.0],["2019-04-17",24.0175,24.3532,23.8057,23.8783,24583800.0],["2019-04-18",24.1475,24.1475,23.7361,23.8874,18888300.0],["2019-04-22",23.8027,23.9751,23.6545,23.842,10434300.0],["2019-04-23",23.839,23.9237,23.6575,23.9025,10312500.0],["2019-04-24",23.9237,24.3109,23.9237,23.9933,11260800.0],["2019-04-25",23.8541,23.9086,23.603,23.7573,9123300.0],["2019-04-26",23.7906,23.9963,23.7845,23.9479,8909400.0],["2019-04-29",23.9207,24.0659,23.8148,24.0084,8044800.0],["2019-04-30",23.9993,24.1475,23.7513,24.087,10522800.0],["2019-05-01",24.0628,24.1384,23.8723,23.9358,10839300.0],["2019-05-02",23.8934,23.9509,23.6091,23.8692,8424000.0],["2019-05-03",23.9963,24.4198,23.9358,24.3562,7392000.0],["2019-05-06",23.9328,24.2957,23.9146,24.2201,8652000.0],["2019-05-07",23.9539,23.9691,23.3641,23.6756,16264800.0],["2019-05-08",23.6726,23.9297,23.594,23.6545,9931800.0],["2019-05-09",23.4669,23.7029,23.2703,23.6454,8523000.0],["2019-05-10",23.5698,23.8783,23.2219,23.8027,8969700.0],["2019-05-13",23.352,23.4669,23.116,23.2219,14756700.0],["2019-05-14",23.2733,23.8329,23.2612,23.6666,9666300.0],["2019-05-15",23.4639,23.7482,23.3913,23.4095,12555600.0],["2019-05-16",23.4669,23.7694,23.3943,23.6605,10867800.0],["2019-05-17",23.5607,23.8269,23.4185,23.715,10568100.0],["2019-05-20",23.5909,23.7603,23.4457,23.6121,8156400.0],["2019-05-21",23.6998,23.7997,23.5788,23.6968,24703800.0],["2019-05-22",23.6363,23.6363,23.3822,23.4246,11738400.0],["2019-05-23",23.1402,23.1705,22.626,22.8015,24498300.0],["2019-05-24",22.9194,22.9587,22.5443,22.6563,13645200.0],["2019-05-28",22.8015,22.8831,22.4929,22.5413,22530600.0],["2019-05-29",22.3054,22.4475,22.142,22.3689,16341000.0],["2019-05-30",22.4448,22.8362,22.3992,22.7634,13039200.0],["2019-05-31",22.4751,22.7725,22.3082,22.5995,17481000.0],["2019-06-03",22.6117,22.9273,22.5206,22.6147,13186500.0],["2019-06-04",22.8059,23.2823,22.7877,23.2641,13175700.0],["2019-06-05",23.2884,23.7922,23.2824,23.6799,14113800.0],["2019-06-06",23.7285,23.7861,23.3977,23.5221,9966600.0],["2019-06-07",23.6495,23.8104,23.5676,23.692,7832700.0],["2019-06-10",23.7861,24.0896,23.6738,23.8741,7642800.0],["2019-06-11",24.0137,24.1897,23.692,23.8529,7960500.0],["2019-06-12",23.8347,23.947,23.7042,23.7406,8306400.0],["2019-06-13",23.7618,23.7618,23.4735,23.5615,11366100.0],["2019-06-14",23.5767,23.6526,23.2945,23.4189,8396700.0],["2019-06-17",23.3946,23.4887,23.2429,23.2763,8949600.0],["2019-06-18",23.4857,23.78,23.3582,23.5919,10408500.0],["2019-06-19",23.5646,23.6253,23.252,23.4857,7638900.0],["2019-06-20",23.8165,24.0592,23.7376,23.9894,15308700.0],["2019-06-21",23.9439,24.1928,23.8589,23.8741,15156300.0],["2019-06-24",23.8741,23.9166,23.4735,23.5251,8069100.0],["2019-06-25",23.5615,23.6192,23.0274,23.0912,13604400.0],["2019-06-26",23.1761,23.3006,23.1154,23.1185,8106600.0],["2019-06-27",23.1276,23.4128,23.1276,23.2004,6834000.0],["2019-06-28",23.3066,23.5737,23.1913,23.4796,13873800.0],["2019-07-01",23.8407,24.0957,23.686,23.862,10433700.0],["2019-07-02",23.8225,23.8529,23.5889,23.7558,8983500.0],["2019-07-03",23.7831,23.953,23.7679,23.8772,3918600.0],["2019-07-05",23.7467,23.8377,23.4917,23.7922,7467600.0],["2019-07-08",23.7011,23.7467,23.3309,23.4341,8682900.0],["2019-07-09",23.3612,23.3825,23.164,23.2763,10184400.0],["2019-07-10",23.337,23.4037,23.1549,23.2399,9112800.0],["2019-07-11",23.2581,23.604,23.1761,23.4432,8190000.0],["2019-07-12",23.513,23.9014,23.4675,23.8468,10250700.0],["2019-07-15",23.8316,23.8529,23.6556,23.8225,10299300.0],["2019-07-16",23.7922,24.3475,23.7922,24.1412,25891800.0],["2019-07-17",22.2597,22.3507,21.2612,21.6618,103769400.0],["2019-07-18",21.677,21.8287,21.0913,21.7984,41013000.0],["2019-07-19",21.85,22.0533,21.3067,21.3371,23911200.0],["2019-07-22",21.3037,21.589,21.243,21.5222,17126100.0],["2019-07-23",21.6527,21.6527,21.155,21.2248,20502600.0],["2019-07-24",20.9972,21.3492,20.721,21.0063,23083200.0],["2019-07-25",20.9426,21.2855,20.8424,21.0913,18660000.0],["2019-07-26",21.0974,21.1641,20.891,20.9274,17419200.0],["2019-07-29",20.8789,21.2218,20.8697,21.1277,12546900.0],["2019-07-30",20.9547,21.3523,20.9153,21.3067,13571400.0],["2019-07-31",21.3857,21.6224,21.155,21.3644,19799400.0],["2019-08-01",21.2339,21.3674,20.4236,20.5693,23556600.0],["2019-08-02",20.5299,20.5602,20.1596,20.369,18967200.0],["2019-08-05",20.0109,20.014,19.6103,19.759,24290400.0],["2019-08-06",19.932,20.284,19.7985,20.1778,16497900.0],["2019-08-07",19.7924,20.1171,19.665,19.9957,22192200.0],["2019-08-08",19.9715,20.3174,19.9442,20.2537,10826400.0],["2019-08-09",20.0929,20.2871,20.02,20.2021,11877600.0],["2019-08-12",20.0413,20.102,19.8046,19.9775,13603500.0],["2019-08-13",19.8531,20.3933,19.7772,20.1353,15162000.0],["2019-08-14",19.8562,19.9957,19.5618,19.5982,13392000.0],["2019-08-15",19.5982,19.6953,19.4131,19.5466,9120600.0],["2019-08-16",19.7378,19.8774,19.6164,19.753,11379300.0],["2019-08-19",20.0686,20.1566,19.7772,19.8137,10707000.0],["2019-08-20",19.7439,19.8258,19.6437,19.6619,9933900.0],["2019-08-21",19.7955,19.8986,19.6832,19.8288,10251000.0],["2019-08-22",19.9502,20.2598,19.844,20.0716,16617900.0],["2019-08-23",19.9381,20.105,19.5041,19.6103,15991800.0],["2019-08-26",19.7985,19.9229,19.583,19.7348,11856000.0],["2019-08-27",19.8865,19.9229,19.5466,19.5466,10580700.0],["2019-08-28",19.4981,19.8501,19.4434,19.844,11109600.0],["2019-08-29",20.0725,20.4075,20.0572,20.2583,14009700.0],["2019-08-30",20.4501,20.6116,20.3801,20.4136,11693100.0],["2019-09-03",20.2065,20.3222,19.9323,20.2095,11383800.0],["2019-09-04",20.2704,20.575,20.2704,20.5598,18197700.0],["2019-09-05",20.7151,20.9497,20.6999,20.7304,17301600.0],["2019-09-06",20.8461,20.8918,20.4501,20.5659,16259700.0],["2019-09-09",20.6847,21.038,20.5659,21.0319,14672400.0],["2019-09-10",21.0289,21.568,21.0258,21.5314,19832100.0],["2019-09-11",21.5314,21.6959,21.2482,21.6167,24364800.0],["2019-09-12",21.638,21.8726,21.4644,21.7934,20018700.0],["2019-09-13",21.9244,22.1589,21.9244,22.0736,16533900.0],["2019-09-16",21.8421,22.1894,21.7934,22.0492,15570000.0],["2019-09-17",22.0401,22.0401,21.5497,21.6807,9330600.0],["2019-09-18",21.6015,21.699,21.3456,21.6715,10958100.0],["2019-09-19",21.7294,21.7599,21.4949,21.5619,8553600.0],["2019-09-20",21.5406,21.6259,20.84,20.9009,38414700.0],["2019-09-23",20.8979,21.035,20.703,20.974,12180900.0],["2019-09-24",21.0837,21.4401,20.8187,20.904,16158600.0],["2019-09-25",20.971,21.0746,20.7761,20.9771,9144900.0],["2019-09-26",20.9832,21.2482,20.9192,21.1446,8801400.0],["2019-09-27",21.2238,21.3213,20.8796,20.9893,7793100.0],["2019-09-30",21.0015,21.2969,21.0015,21.0989,9287700.0],["2019-10-01",21.2025,21.3213,20.3161,20.4136,12217800.0],["2019-10-02",20.2887,20.5019,20.1334,20.1852,20848200.0],["2019-10-03",20.1425,20.4776,19.911,20.3953,14746200.0],["2019-10-04",20.2065,20.4166,20.0816,20.3192,19512600.0],["2019-10-07",20.2796,20.5354,20.173,20.3435,10388400.0],["2019-10-08",20.1181,20.3466,19.9902,20.0603,12152700.0],["2019-10-09",20.1577,20.3679,20.1151,20.1699,12078600.0],["2019-10-10",20.1791,20.4166,20.1699,20.3892,11431200.0],["2019-10-11",20.7121,21.2116,20.5781,21.0319,13137300.0],["2019-10-14",20.8979,20.9984,20.7151,20.8827,8133300.0],["2019-10-15",20.8827,21.1994,20.8339,21.0685,12626100.0],["2019-10-16",21.2969,21.2969,20.8735,21.0167,13712100.0],["2019-10-17",21.6137,21.967,21.1812,21.2543,34422900.0],["2019-10-18",20.8796,21.0806,20.8035,20.9162,60796800.0],["2019-10-21",20.9893,21.568,20.9893,21.5497,25796400.0],["2019-10-22",21.5528,22.0279,21.3152,22.0188,22770000.0],["2019-10-23",21.9305,22.0614,21.7934,22.0096,21026100.0],["2019-10-24",22.0919,22.1558,21.7051,21.8269,9004800.0],["2019-10-25",21.9091,22.0797,21.7995,22.0279,8026500.0],["2019-10-28",22.0919,22.1163,21.7203,21.7843,16538100.0],["2019-10-29",21.6594,21.7599,21.5284,21.5741,11802900.0],["2019-10-30",21.5893,21.7111,21.3395,21.6411,8098800.0],["2019-10-31",21.5436,21.6411,21.2116,21.4035,11595600.0],["2019-11-01",21.6076,22.0188,21.4736,22.0127,13941900.0],["2019-11-04",22.1437,22.3934,22.0431,22.3843,12687000.0],["2019-11-05",22.3295,22.6462,22.2868,22.5031,10254900.0],["2019-11-06",22.4787,22.4787,22.1711,22.43,9375900.0],["2019-11-07",22.5122,22.7589,22.4665,22.564,10401900.0],["2019-11-08",22.5579,22.6036,22.4178,22.5488,6776400.0],["2019-11-11",22.4361,22.5549,22.3021,22.5092,4007400.0],["2019-11-12",22.3995,22.4239,22.0919,22.1589,8154600.0],["2019-11-13",21.9944,22.0401,21.8604,21.9152,7371300.0],["2019-11-14",21.9122,21.967,21.7538,21.8817,4818900.0],["2019-11-15",22.0249,22.0249,21.7355,21.8117,8582700.0],["2019-11-18",21.6716,21.7812,21.5528,21.632,13538400.0],["2019-11-19",21.7934,21.7934,21.5924,21.6289,7097700.0],["2019-11-20",21.4888,21.5162,21.1477,21.1873,10098000.0],["2019-11-21",21.1994,21.2786,21.0715,21.1385,8388000.0],["2019-11-22",21.0654,21.4979,21.0593,21.4766,7578000.0],["2019-11-25",21.4401,21.9152,21.3548,21.8665,10466700.0],["2019-11-26",21.8269,22.0553,21.7538,21.9152,13681500.0],["2019-11-27",21.9122,22.0008,21.8266,21.9702,5918400.0],["2019-11-29",21.8816,21.9672,21.7808,21.8633,4502700.0],["2019-12-02",21.8266,21.9244,21.3865,21.3957,13357500.0],["2019-12-03",21.2612,21.3162,20.812,21.304,20441400.0],["2019-12-04",21.4324,21.6127,21.356,21.5302,14706000.0],["2019-12-05",21.5607,21.6157,21.3346,21.5913,14499000.0],["2019-12-06",21.7808,21.9886,21.7349,21.7808,13095300.0],["2019-12-09",21.7135,21.7227,21.4782,21.5179,11342700.0],["2019-12-10",21.3621,21.5699,21.2184,21.5149,10450800.0],["2019-12-11",21.6432,21.9397,21.5546,21.9213,15489000.0],["2019-12-12",21.8724,22.4317,21.7624,22.0894,19882800.0],["2019-12-13",22.178,22.3461,21.8938,22.2422,14104800.0],["2019-12-16",22.3584,22.4775,22.2239,22.2453,9321600.0],["2019-12-17",22.2208,22.4561,21.9152,22.0344,23307600.0],["2019-12-18",22.0955,22.4867,22.0375,22.2911,14110800.0],["2019-12-19",22.2697,22.3675,22.0986,22.1842,9431400.0],["2019-12-20",22.1811,22.3828,22.0466,22.3645,35541600.0],["2019-12-23",22.2789,22.3767,22.1536,22.2239,11421600.0],["2019-12-24",22.2667,22.34,22.2392,22.3033,2586900.0],["2019-12-26",22.3095,22.3797,22.123,22.2697,5034000.0],["2019-12-27",22.2911,22.3431,22.1903,22.2636,6152700.0],["2019-12-30",22.2575,22.3064,22.0314,22.1078,5676600.0],["2019-12-31",22.0589,22.2422,22.0314,22.1139,6238500.0],["2020-01-02",22.2544,22.3675,22.0802,22.3675,8490300.0],["2020-01-03",22.0038,22.2911,21.8908,22.2758,9978900.0],["2020-01-06",22.0589,22.2331,21.9244,22.1597,14636400.0],["2020-01-07",22.2178,22.4714,22.0527,22.3095,14360700.0],["2020-01-08",22.4531,22.5631,22.3309,22.4256,8612700.0],["2020-01-09",22.4317,22.5387,22.3767,22.5356,6462900.0],["2020-01-10",22.5295,22.5723,22.392,22.4195,6109500.0],["2020-01-13",22.4225,22.8504,22.3553,22.8259,10656300.0],["2020-01-14",22.7618,23.0185,22.6792,22.8168,9249600.0],["2020-01-15",22.7709,23.0979,22.7312,22.9176,14355600.0],["2020-01-16",23.1193,23.486,23.1193,23.4524,21106500.0],["2020-01-17",23.0735,23.59,22.9787,23.3485,31339800.0],["2020-01-21",23.1407,23.2446,22.8137,22.8687,14781300.0],["2020-01-22",22.9573,22.9787,22.6823,22.8015,12779700.0],["2020-01-23",22.7801,23.4463,22.5967,23.4219,13105800.0],["2020-01-24",23.4341,23.5441,23.2385,23.4402,10812300.0],["2020-01-27",22.9207,23.1743,22.8015,22.9726,11033700.0],["2020-01-28",23.1407,23.4188,23.0124,23.2935,10960200.0],["2020-01-29",23.4494,23.9597,23.3791,23.6939,14831100.0],["2020-01-30",23.3516,23.7917,23.3333,23.7703,9677400.0],["2020-01-31",23.6175,23.645,23.1896,23.3302,13947000.0],["2020-02-03",23.5869,23.7122,23.431,23.5625,10319100.0],["2020-02-04",23.9139,24.0056,23.7,23.7672,8813400.0],["2020-02-05",24.085,24.085,23.8069,23.8895,10797000.0],["2020-02-06",23.9964,24.0362,23.7733,23.9353,6786300.0],["2020-02-07",24.1187,24.2012,23.7367,23.7978,9293100.0],["2020-02-10",23.6511,24.1156,23.6266,24.1064,9853800.0],["2020-02-11",24.1339,24.2776,23.9628,23.9964,8935200.0],["2020-02-12",24.1706,24.2959,23.9781,24.2929,8284800.0],["2020-02-13",24.2348,24.4396,24.1126,24.3998,7331400.0],["2020-02-14",24.3479,24.4334,24.1859,24.3234,7025100.0],["2020-02-18",24.2531,24.4762,24.137,24.299,8205000.0],["2020-02-19",24.3876,24.5251,24.3265,24.5007,6755400.0],["2020-02-20",24.4732,24.6382,24.3265,24.5862,6725700.0],["2020-02-21",24.4151,24.5832,24.2837,24.3142,11560200.0],["2020-02-24",23.8283,24.0178,23.7153,23.8558,22547700.0],["2020-02-25",23.8772,24.0331,23.0429,23.0949,26703300.0],["2020-02-26",23.266,23.4524,22.8382,23.0154,20587500.0],["2020-02-27",22.5891,23.135,22.1353,22.1629,26091600.0],["2020-02-28",21.4913,21.7611,20.9822,21.6047,34584300.0],["2020-03-02",21.5649,21.8991,21.1539,21.6967,31953900.0],["2020-03-03",21.5373,22.399,21.0221,21.1325,24367200.0],["2020-03-04",21.4269,22.1537,21.2766,22.0801,16728900.0],["2020-03-05",21.4453,21.6446,21.0466,21.1478,14684100.0],["2020-03-06",20.2217,21.1079,20.1542,20.9301,15568500.0],["2020-03-09",19.3047,19.5439,18.2743,18.5197,25397100.0],["2020-03-10",19.1115,19.3691,18.2007,19.2833,24698400.0],["2020-03-11",18.673,18.9613,17.8051,17.8818,32617500.0],["2020-03-12",16.4221,17.2961,15.9099,16.3791,36770100.0],["2020-03-13",17.3267,18.029,16.5631,17.7683,36818700.0],["2020-03-16",15.0329,16.3638,14.5851,15.0053,33835800.0],["2020-03-17",15.1831,16.8453,14.7722,16.6398,26466300.0],["2020-03-18",15.5389,16.0939,14.7385,15.6309,23637000.0],["2020-03-19",15.4959,17.2347,14.9623,16.8698,18277500.0],["2020-03-20",16.7165,16.9219,15.2107,15.2935,29585400.0],["2020-03-23",15.1586,15.5757,14.3551,14.6158,22893600.0],["2020-03-24",15.6339,17.0783,15.1831,17.0201,22836000.0],["2020-03-25",16.9005,18.5749,16.8698,17.3359,22974600.0],["2020-03-26",17.5169,18.1333,17.1213,17.9615,19098600.0],["2020-03-27",17.2562,17.7315,16.8759,17.2623,16765500.0],["2020-03-30",17.2071,17.8665,17.0937,17.7929,15087900.0],["2020-03-31",17.7009,17.8327,17.2715,17.5721,16772400.0],["2020-04-01",16.5907,16.9373,16.3301,16.8207,14111100.0],["2020-04-02",16.6122,17.5169,16.4466,17.4371,16377300.0],["2020-04-03",17.3605,17.6825,17.1427,17.4095,15815400.0],["2020-04-06",18.6025,18.9183,18.1609,18.7895,19460400.0],["2020-04-07",19.7279,19.8782,18.6454,18.7527,16942200.0],["2020-04-08",19.0839,19.5899,18.9521,19.4795,11314800.0],["2020-04-09",19.593,19.8721,19.3507,19.6267,15451800.0],["2020-04-13",19.4151,19.5899,18.6883,18.8815,12558300.0],["2020-04-14",19.0502,19.4397,19.0287,19.179,9734100.0],["2020-04-15",18.5135,18.7098,18.3694,18.673,9541800.0],["2020-04-16",18.7711,18.7711,18.0842,18.5963,14782500.0],["2020-04-17",19.2955,19.5225,19.0226,19.2495,20512800.0],["2020-04-20",18.7129,19.1882,18.4829,18.7067,14391300.0],["2020-04-21",18.1946,18.4951,18.0321,18.2406,13695600.0],["2020-04-22",18.5994,19.1391,18.2375,18.673,15820800.0],["2020-04-23",19.5961,19.6666,18.7987,18.8509,13986600.0],["2020-04-24",19.1913,19.6267,18.8233,19.5715,11972400.0],["2020-04-27",20.0867,20.4793,19.8629,20.3658,21594900.0],["2020-04-28",20.5958,20.743,20.1879,20.5007,18006900.0],["2020-04-29",20.9699,21.2459,20.7829,20.8994,12202200.0],["2020-04-30",20.5529,20.7982,20.2431,20.3106,25137300.0],["2020-05-01",20.1143,20.1143,19.7954,19.9334,22737900.0],["2020-05-04",19.8475,19.8475,19.3354,19.547,11614500.0],["2020-05-05",19.7371,19.9242,19.4949,19.5562,13024800.0],["2020-05-06",19.6114,19.6942,19.1729,19.2066,15869700.0],["2020-05-07",19.501,19.7555,19.3783,19.6022,10083900.0],["2020-05-08",19.8567,20.3321,19.8353,20.2738,8488500.0],["2020-05-11",19.9917,20.4547,19.9763,20.2125,9438000.0],["2020-05-12",20.3014,20.3014,19.6697,19.6758,8679300.0],["2020-05-13",19.6543,19.6543,18.9153,19.1146,12432300.0],["2020-05-14",18.9889,19.3477,18.4001,19.3109,11679900.0],["2020-05-15",19.0257,19.2005,18.8969,19.0134,15777000.0],["2020-05-18",19.777,20.5161,19.6421,20.3597,11988300.0],["2020-05-19",20.4363,20.7185,20.2278,20.2278,13604700.0],["2020-05-20",21.111,21.4085,20.8871,20.9638,15504300.0],["2020-05-21",20.8841,20.9393,20.5222,20.7921,10072800.0],["2020-05-22",20.7001,21.0466,20.6755,21.0159,8170800.0],["2020-05-26",21.6139,22.1291,21.479,22.123,17253600.0],["2020-05-27",22.3223,22.6719,22.2978,22.5707,16760100.0],["2020-05-28",22.7677,22.7739,21.7614,21.9275,16439400.0],["2020-05-29",21.8352,22.2661,21.5459,22.0291,15854400.0],["2020-06-01",21.8444,22.0291,21.6444,21.8075,8249700.0],["2020-06-02",22.0599,22.303,21.8906,22.2138,9104400.0],["2020-06-03",22.5923,23.0416,22.4661,22.9801,11758500.0],["2020-06-04",22.8046,22.9216,22.6815,22.7862,9408900.0],["2020-06-05",23.374,23.6694,23.0601,23.1062,17776200.0],["2020-06-08",23.0262,23.3863,22.7185,22.8754,13896000.0],["2020-06-09",22.6415,22.8416,22.4846,22.6692,10312500.0],["2020-06-10",22.6692,22.8139,22.2692,22.5554,12241500.0],["2020-06-11",22.0907,22.2815,20.995,21.0166,14913000.0],["2020-06-12",21.6998,21.749,20.9458,21.4105,12513600.0],["2020-06-15",20.8996,21.7152,20.755,21.589,11766900.0],["2020-06-16",22.3307,22.3338,21.4136,21.6536,11663700.0],["2020-06-17",21.8721,21.8721,21.4905,21.5121,9175800.0],["2020-06-18",21.309,21.5798,21.2597,21.3797,8368500.0],["2020-06-19",21.6659,21.6875,20.8504,20.9243,21278100.0],["2020-06-22",20.8504,21.1335,20.6411,21.112,9680100.0],["2020-06-23",21.3336,21.4998,21.1582,21.3674,9317100.0],["2020-06-24",21.0597,21.192,20.755,20.7735,11214600.0],["2020-06-25",20.7181,21.0351,20.438,20.995,8755800.0],["2020-06-26",20.9273,21.0166,20.1179,20.2841,28192200.0],["2020-06-29",20.4872,21.0874,20.4165,21.0812,10683300.0],["2020-06-30",20.9766,21.6383,20.9243,21.4628,10864200.0],["2020-07-01",21.4998,21.6321,20.8873,21.0012,9850200.0],["2020-07-02",21.2843,21.5059,21.1366,21.192,7629600.0],["2020-07-06",21.4598,21.7521,21.4474,21.6198,8323200.0],["2020-07-07",21.3674,21.5521,21.0351,21.0874,8724000.0],["2020-07-08",21.1243,21.312,20.9797,21.2659,8927400.0],["2020-07-09",21.0166,21.2505,20.7673,20.8843,12826200.0],["2020-07-10",20.8319,20.955,20.6688,20.7858,11002500.0],["2020-07-13",20.992,21.5336,20.7981,21.1243,12059400.0],["2020-07-14",20.9458,21.3736,20.8658,21.3397,11623500.0],["2020-07-15",21.6967,21.8568,21.352,21.746,13189500.0],["2020-07-16",21.6321,22.1183,21.6044,21.8721,8338800.0],["2020-07-17",22.0506,22.2968,21.8506,22.2076,8843400.0],["2020-07-20",22.1153,22.1707,21.8137,22.0229,8920500.0],["2020-07-21",22.1337,22.3399,22.0353,22.2907,7594500.0],["2020-07-22",22.3122,22.7031,22.2476,22.5461,12627300.0],["2020-07-23",22.1799,22.4507,21.8291,22.0137,15308400.0],["2020-07-24",22.0814,22.3461,21.9275,21.9552,8862600.0],["2020-07-27",21.8475,22.223,21.826,22.0322,10236300.0],["2020-07-28",21.9429,21.9522,21.5275,21.5736,8943600.0],["2020-07-29",21.7552,22.1984,21.6598,22.1337,11649000.0],["2020-07-30",21.8444,21.9429,21.5613,21.6167,9651000.0],["2020-07-31",21.5152,21.9706,20.9489,21.9552,16729200.0],["2020-08-03",21.9091,22.0506,21.629,21.6506,8228100.0],["2020-08-04",21.5952,21.7829,21.4813,21.7767,9359700.0],["2020-08-05",21.8998,22.0106,21.7921,21.9829,6515700.0],["2020-08-06",21.9891,22.3584,21.9183,22.2414,7129500.0],["2020-08-07",22.143,22.5369,22.106,22.4446,10284300.0],["2020-08-10",22.5738,22.9062,22.4446,22.7985,11712000.0],["2020-08-11",23.1124,23.534,22.9801,23.1247,16438200.0],["2020-08-12",23.2601,23.4848,23.0601,23.0908,9073500.0],["2020-08-13",22.9308,23.0693,22.6969,22.7739,7675800.0],["2020-08-14",22.6723,22.9801,22.6169,22.8508,7149300.0],["2020-08-17",22.9031,23.1678,22.8816,23.0785,8966100.0],["2020-08-18",23.1401,23.1401,22.8724,22.9,7244700.0],["2020-08-19",22.9955,23.0355,22.7462,22.7893,8141700.0],["2020-08-20",22.5584,22.8262,22.5431,22.7462,7644600.0],["2020-08-21",22.7431,22.8539,22.5954,22.8139,9075000.0],["2020-08-24",22.9493,23.137,22.8908,23.1155,7807800.0],["2020-08-25",23.2632,23.3678,23.0262,23.3371,7600500.0],["2020-08-26",23.2293,23.3247,23.0724,23.2078,8460300.0],["2020-08-27",23.3863,23.614,23.1678,23.4478,7626000.0],["2020-08-28",23.4602,23.8339,23.3984,23.7999,7963500.0],["2020-08-31",23.8339,23.9512,23.5158,23.6115,9645900.0],["2020-09-01",23.5343,24.1056,23.3923,24.0994,9957000.0],["2020-09-02",24.0716,24.2878,23.8308,23.9883,24348300.0],["2020-09-03",24.1859,24.2137,23.1854,23.3614,14156100.0],["2020-09-04",23.5405,23.769,22.9785,23.3182,12536700.0],["2020-09-08",23.2749,23.6455,22.8951,23.2409,12302400.0],["2020-09-09",23.3861,24.05,23.3706,23.6733,10989900.0],["2020-09-10",23.5775,23.7783,23.2471,23.4139,11175000.0],["2020-09-11",23.5467,23.908,23.488,23.8308,8678100.0],["2020-09-14",24.0377,24.5163,23.8555,24.3835,10494300.0],["2020-09-15",24.6244,25.0444,24.4731,24.7881,14988300.0],["2020-09-16",25.0753,25.137,24.4391,24.504,14956500.0],["2020-09-17",24.084,24.7047,23.8956,24.5503,13855800.0],["2020-09-18",24.6275,24.8838,24.4731,24.6522,20217300.0],["2020-09-21",24.1797,24.3218,23.5652,23.9574,13075200.0],["2020-09-22",23.979,24.1736,23.8215,24.0655,10902900.0],["2020-09-23",24.294,24.3928,23.4973,23.6239,13460700.0],["2020-09-24",23.4911,23.9481,23.278,23.6486,12737400.0],["2020-09-25",23.8524,24.189,23.6702,24.1118,10377600.0],["2020-09-28",24.4453,24.6182,24.2415,24.4978,8690700.0],["2020-09-29",24.3835,24.5379,23.9543,23.9636,11407500.0],["2020-09-30",24.2075,24.4669,23.8956,23.9852,14632800.0],["2020-10-01",24.1952,24.1952,23.5528,23.735,12747600.0],["2020-10-02",23.7103,24.0469,23.5652,23.8246,10647600.0],["2020-10-05",23.9296,24.1766,23.874,24.0068,8595900.0],["2020-10-06",24.0778,24.2106,23.6146,23.6918,9891600.0],["2020-10-07",23.8122,24.4422,23.7906,24.3002,10489200.0],["2020-10-08",24.3712,24.4577,23.84,23.9975,10333800.0],["2020-10-09",24.0778,24.3774,24.0778,24.2353,6372000.0],["2020-10-12",24.3743,24.7696,24.2199,24.5688,14095500.0],["2020-10-13",24.8622,25.0104,24.3835,24.4546,12970200.0],["2020-10-14",24.5379,25.0907,24.5379,24.8498,12395400.0],["2020-10-15",24.5688,25.0598,24.4793,25.0228,8218500.0],["2020-10-16",24.9981,25.1185,24.7294,24.7387,15868500.0],["2020-10-19",24.646,24.9703,24.3372,24.4113,9325800.0],["2020-10-20",24.4885,25.0814,24.4453,24.7448,8412900.0],["2020-10-21",24.4577,24.7294,24.2816,24.3094,14052900.0],["2020-10-22",25.3717,26.1901,25.0197,25.2389,21454800.0],["2020-10-23",25.2297,25.5014,24.8159,25.1031,9535500.0],["2020-10-26",24.8066,24.8251,24.1859,24.3557,9995400.0],["2020-10-27",24.3928,24.541,23.9697,24.1149,16386300.0],["2020-10-28",23.6146,23.9512,23.3892,23.4478,18601800.0],["2020-10-29",23.3676,24.3774,23.2811,24.0531,16518600.0],["2020-10-30",23.979,24.399,23.9327,24.3774,17652300.0],["2020-11-02",24.8066,25.3563,24.4731,25.2482,17485500.0],["2020-11-03",25.5169,26.1839,25.3933,26.0079,16795200.0],["2020-11-04",26.397,27.0362,26.1129,26.1962,19347000.0],["2020-11-05",26.4062,27.1412,26.2487,26.8756,18312000.0],["2020-11-06",26.9219,27.0794,26.4402,26.6131,8671800.0],["2020-11-09",27.9009,28.9385,27.1813,27.2369,17890500.0],["2020-11-10",27.098,28.3734,26.922,28.2251,21492000.0],["2020-11-11",28.2869,28.3734,27.5766,27.8051,13177800.0],["2020-11-12",27.6353,27.9626,27.4593,27.7094,12211800.0],["2020-11-13",27.8268,28.3023,27.7094,27.9781,10227300.0],["2020-11-16",28.4814,28.7439,28.1881,28.7192,10768500.0],["2020-11-17",28.3548,28.6945,28.2375,28.5648,7367700.0],["2020-11-18",28.6698,28.9169,28.1912,28.2035,7898700.0],["2020-11-19",28.0553,28.3641,27.8515,28.3178,8326800.0],["2020-11-20",28.2653,28.4969,28.0831,28.2684,6396300.0],["2020-11-23",28.3981,28.6173,28.1788,28.4289,9232800.0],["2020-11-24",28.8613,28.8613,28.4783,28.6945,23313900.0],["2020-11-25",28.7161,28.7563,28.2745,28.4845,7125600.0],["2020-11-27",28.6425,28.7137,28.2244,28.2708,4140600.0],["2020-11-30",28.2089,28.4412,27.859,27.8868,19928400.0],["2020-12-01",28.1563,28.5155,27.9797,28.0634,14906700.0],["2020-12-02",27.8806,28.2925,27.8775,28.0819,15218700.0],["2020-12-03",28.1779,28.3668,27.8621,28.0045,15363000.0],["2020-12-04",28.0695,28.4814,28.0138,28.4443,14024400.0],["2020-12-07",28.3204,28.5898,28.212,28.5031,13369800.0],["2020-12-08",28.2275,28.5186,28.1748,28.3359,11121300.0],["2020-12-09",28.3916,28.5805,28.243,28.4071,8512500.0],["2020-12-10",27.732,28.0417,27.7289,27.8714,13001400.0],["2020-12-11",27.6267,28.085,27.5617,28.0045,10037700.0],["2020-12-14",28.2461,28.2832,27.5276,27.5369,7836900.0],["2020-12-15",27.8342,28.0324,27.5121,27.9395,11945100.0],["2020-12-16",27.8868,27.9859,27.5524,27.5926,9122400.0],["2020-12-17",27.6639,28.1717,27.6639,28.0417,8842200.0],["2020-12-18",28.02,28.1748,27.701,28.0757,16911600.0],["2020-12-21",27.4935,27.9859,27.4285,27.7753,8289300.0],["2020-12-22",27.6422,27.9302,27.5926,27.732,14629200.0],["2020-12-23",27.8373,28.0293,27.6298,27.7692,12081900.0],["2020-12-24",27.8063,27.9395,27.6081,27.8868,2629200.0],["2020-12-28",28.0448,28.2585,27.9797,28.0695,5016300.0],["2020-12-29",28.1656,28.2523,27.4657,27.6639,8220600.0],["2020-12-30",27.7754,28.0231,27.7165,27.9736,5934900.0],["2020-12-31",27.859,28.1532,27.7661,28.1036,9063600.0],["2021-01-04",28.0757,28.1934,27.0631,27.2489,15560700.0],["2021-01-05",27.2148,27.8992,27.1931,27.7103,10363800.0],["2021-01-06",27.6484,28.5,27.636,28.4474,13463700.0],["2021-01-07",28.7075,29.2525,28.5093,29.1194,11685600.0],["2021-01-08",29.0667,29.8131,29.0667,29.6799,12530700.0],["2021-01-11",29.556,30.2064,29.4569,29.7263,12276300.0],["2021-01-12",29.4631,29.8688,29.3423,29.6954,9510900.0],["2021-01-13",29.652,29.7233,29.1256,29.3083,15406800.0],["2021-01-14",29.33,29.3733,28.8871,28.9521,9858600.0],["2021-01-15",28.853,29.0574,28.4597,28.9305,12512700.0],["2021-01-19",29.0265,29.2185,28.6579,28.6951,9317100.0],["2021-01-20",28.8004,28.9057,28.5248,28.8654,13134000.0],["2021-01-21",28.6734,28.7323,28.2399,28.3699,12918900.0],["2021-01-22",27.7041,28.0231,27.1064,27.1405,19846200.0],["2021-01-25",27.1684,27.2737,26.5955,27.2148,15135300.0],["2021-01-26",27.2396,27.4812,26.8184,26.8897,11301600.0],["2021-01-27",26.4282,26.6048,25.7376,25.9792,20650800.0],["2021-01-28",26.4375,27.1932,26.1464,26.8494,15337500.0],["2021-01-29",26.6357,27.0971,26.4871,26.5583,16788600.0],["2021-02-01",26.6884,27.1188,26.6884,26.9578,12804300.0],["2021-02-02",27.1188,27.9209,26.9888,27.7599,11835600.0],["2021-02-03",27.7351,27.8775,27.5834,27.6608,9593100.0],["2021-02-04",27.6639,27.8063,27.2117,27.3821,12042000.0],["2021-02-05",27.6979,27.7258,27.4068,27.4223,9338100.0],["2021-02-08",27.3356,27.4161,26.9361,27.0228,15169500.0],["2021-02-09",26.8835,27.475,26.6357,27.3975,11108100.0],["2021-02-10",27.6112,27.6824,27.1343,27.3077,9537000.0],["2021-02-11",27.5431,27.6112,27.1498,27.4843,11757300.0],["2021-02-12",27.4378,27.9983,27.4378,27.9147,10036200.0],["2021-02-16",28.0014,28.2182,27.8992,28.1036,14849700.0],["2021-02-17",27.9643,28.0912,27.5926,27.8683,9963300.0],["2021-02-18",27.6608,28.0231,27.4378,27.8775,10864500.0],["2021-02-19",27.9364,28.5991,27.8992,28.5186,9882900.0],["2021-02-22",28.3607,28.9738,28.2832,28.6703,13260900.0],["2021-02-23",28.7168,29.0203,28.1872,28.3947,11357700.0],["2021-02-24",28.2058,29.0822,28.1717,28.915,8136600.0],["2021-02-25",28.9864,28.9926,28.4925,28.6354,13516500.0],["2021-02-26",28.7473,28.856,28.2907,28.4366,11532600.0],["2021-03-01",28.8839,29.0548,28.7224,28.8653,7704600.0],["2021-03-02",28.8684,28.8932,28.4491,28.6261,6810000.0],["2021-03-03",28.595,28.6479,28.2813,28.2938,7253700.0],["2021-03-04",28.2906,28.4149,27.0699,27.4147,12982200.0],["2021-03-05",27.8123,28.5329,27.3122,28.4615,9233100.0],["2021-03-08",28.5112,29.3343,28.4522,28.741,10492800.0],["2021-03-09",28.9864,29.2101,28.7876,28.8063,8565600.0],["2021-03-10",28.8901,29.2473,28.7317,29.0703,7677000.0],["2021-03-11",29.2349,29.4741,29.0889,29.1417,11390700.0],["2021-03-12",29.0672,29.2846,29.0392,29.1511,6711300.0],["2021-03-15",29.0889,29.1914,28.6541,29.0361,8145000.0],["2021-03-16",29.1262,29.1573,28.4025,28.5578,9074100.0],["2021-03-17",28.5112,28.7938,28.2689,28.6199,11624700.0],["2021-03-18",28.4087,28.9398,28.3932,28.7348,12426900.0],["2021-03-19",28.8404,28.887,28.1043,28.1944,32357400.0],["2021-03-22",29.4492,29.5704,28.9585,29.1293,20960100.0],["2021-03-23",29.033,29.4741,28.7659,28.8622,10692300.0],["2021-03-24",28.946,29.5952,28.8932,29.2504,12277500.0],["2021-03-25",29.1883,29.7661,28.8932,29.676,9774600.0],["2021-03-26",29.735,30.3562,29.6294,30.3345,9407100.0],["2021-03-29",30.4184,30.468,29.8313,30.0083,13755900.0],["2021-03-30",29.822,30.2227,29.8064,29.9338,10415400.0],["2021-03-31",29.7133,30.1574,29.7133,29.9493,10265100.0],["2021-04-01",30.1574,30.2351,29.9276,30.2102,8038500.0],["2021-04-05",30.4836,30.7041,30.3283,30.6171,7239000.0],["2021-04-06",30.5395,30.6016,30.1512,30.1636,9061200.0],["2021-04-07",30.3127,30.3252,29.968,30.1139,6040800.0],["2021-04-08",30.1916,30.1916,29.9245,29.968,7561800.0],["2021-04-09",30.0829,30.5923,30.0208,30.5302,6457200.0],["2021-04-12",30.3283,30.6824,30.1605,30.6296,6730500.0],["2021-04-13",30.4649,30.583,30.1885,30.378,6452700.0],["2021-04-14",30.4401,30.6171,30.3283,30.5519,9633600.0],["2021-04-15",30.6606,30.8563,30.5364,30.7103,8825700.0],["2021-04-16",30.9526,30.9837,30.496,30.6389,11430600.0],["2021-04-19",30.5643,30.7041,30.4308,30.6606,8116800.0],["2021-04-20",31.1141,31.4806,30.4618,30.5799,15406800.0],["2021-04-21",30.729,32.105,30.6793,31.8969,21642900.0],["2021-04-22",31.5956,32.223,31.4651,31.6266,15463800.0],["2021-04-23",31.6204,32.1857,31.5148,32.0273,9547500.0],["2021-04-26",32.0025,32.1919,31.7447,31.7819,9794100.0],["2021-04-27",31.7136,31.7726,31.4962,31.6577,10035600.0],["2021-04-28",31.5552,31.8379,31.4806,31.5272,12767700.0],["2021-04-29",31.6825,31.6825,31.0272,31.431,13470300.0],["2021-04-30",31.3937,31.6111,31.2322,31.2943,13802700.0],["2021-05-03",31.5397,31.7074,31.4465,31.49,7163400.0],["2021-05-04",31.3968,31.695,31.3346,31.5738,12131400.0],["2021-05-05",31.667,31.7944,31.3719,31.434,8781900.0],["2021-05-06",31.6297,31.872,31.549,31.8565,8334600.0],["2021-05-07",31.7882,32.1578,31.6391,32.0335,7383000.0],["2021-05-10",32.1888,32.574,32.0242,32.0429,10260900.0],["2021-05-11",31.9404,31.9559,31.4713,31.5397,13913100.0],["2021-05-12",31.3533,31.5272,30.9029,30.9495,11356500.0],["2021-05-13",30.9122,31.4527,30.8315,31.2881,15173100.0],["2021-05-14",31.5428,31.8441,31.4403,31.5925,10779600.0],["2021-05-17",31.6235,31.7819,31.0147,31.1856,16106400.0],["2021-05-18",31.1483,31.2166,30.701,30.7196,11467200.0],["2021-05-19",30.3997,30.6203,30.1512,30.5519,11724600.0],["2021-05-20",30.4618,30.6917,30.2661,30.5271,10016700.0],["2021-05-21",30.614,30.9278,30.3842,30.5302,12012600.0],["2021-05-24",30.8128,30.9402,30.6202,30.8594,8430900.0],["2021-05-25",30.8656,31.1793,30.7041,30.7693,8172000.0],["2021-05-26",30.788,31.257,30.7724,31.198,13305900.0],["2021-05-27",31.3195,31.5032,31.089,31.1077,12264000.0],["2021-05-28",31.1824,31.2727,31.0703,31.1855,6052500.0],["2021-06-01",31.3226,31.5063,31.2136,31.2416,9130200.0],["2021-06-02",31.2914,31.3818,30.9862,31.0173,7934400.0],["2021-06-03",30.7744,31.3132,30.6996,31.0547,9493500.0],["2021-06-04",31.3039,31.3039,30.8149,31.0298,7880400.0],["2021-06-07",31.0827,31.1793,30.5376,30.547,9384900.0],["2021-06-08",30.5439,30.7339,30.2355,30.5719,14946000.0],["2021-06-09",30.5657,30.6716,30.3819,30.4691,8712600.0],["2021-06-10",30.5376,30.6404,30.0953,30.1109,11526600.0],["2021-06-11",30.2947,30.3632,30.1545,30.2853,8883000.0],["2021-06-14",30.3352,30.4349,30.086,30.304,8616600.0],["2021-06-15",30.5376,30.7183,30.3383,30.6529,12713400.0],["2021-06-16",30.6809,30.6934,30.1826,30.2853,11285100.0],["2021-06-17",30.2822,30.3601,29.7932,29.9801,10155000.0],["2021-06-18",29.7216,29.8025,29.4475,29.5129,19734600.0],["2021-06-21",29.6842,30.0206,29.6499,29.843,10646400.0],["2021-06-22",29.8212,29.8991,29.6406,29.678,8943600.0],["2021-06-23",29.6063,29.6842,29.4381,29.4848,10493400.0],["2021-06-24",29.5596,29.6873,29.3758,29.6375,12420900.0],["2021-06-25",29.6717,30.033,29.6717,29.8742,10498500.0],["2021-06-28",29.8555,29.977,29.5658,29.6904,13197600.0],["2021-06-29",30.2012,30.304,29.3042,29.4911,18270800.0],["2021-06-30",29.8555,30.0237,29.5004,29.977,15063400.0],["2021-07-01",30.0985,30.3227,29.9676,30.1639,10988100.0],["2021-07-02",30.2573,30.6498,30.1171,30.4442,11422000.0],["2021-07-06",30.3414,30.4255,29.8742,30.276,10507300.0],["2021-07-07",30.1826,30.8741,30.1732,30.818,12646700.0],["2021-07-08",29.9957,30.0891,28.8183,28.9211,24349200.0],["2021-07-09",29.5471,29.8555,29.5191,29.7434,15171200.0],["2021-07-12",29.7714,29.9022,29.4537,29.6593,8437800.0],["2021-07-13",29.5098,29.8275,29.5098,29.6219,8716600.0],["2021-07-14",29.734,29.8648,29.5004,29.5658,11147200.0],["2021-07-15",29.3883,29.8648,29.3883,29.7247,12351000.0],["2021-07-16",29.678,29.8742,29.3509,29.4443,13642100.0],["2021-07-19",29.0893,29.1266,28.6314,28.7996,13505300.0],["2021-07-20",28.8556,29.3696,28.837,29.136,11295900.0],["2021-07-21",29.192,29.6406,29.192,29.5004,11236600.0],["2021-07-22",30.6311,31.089,30.4535,30.5283,14926800.0],["2021-07-23",30.2667,30.7058,30.2573,30.6591,10395000.0],["2021-07-26",30.6498,30.8273,30.3788,30.7339,10950000.0],["2021-07-27",30.5844,30.846,30.2012,30.2573,9081300.0],["2021-07-28",30.1358,30.3321,29.7621,29.8181,10612200.0],["2021-07-29",29.977,30.1732,29.9303,29.9863,6283000.0],["2021-07-30",29.9303,30.2293,29.9303,30.2012,7802700.0],["2021-08-02",30.3227,30.4909,29.8742,29.9863,6722600.0],["2021-08-03",30.0985,30.4068,29.9303,30.304,5371700.0],["2021-08-04",30.1358,30.2667,29.6219,29.8275,8050800.0],["2021-08-05",29.9209,30.2106,29.8648,30.0424,6037200.0],["2021-08-06",30.0891,30.3414,30.033,30.1826,5975800.0],["2021-08-09",30.1639,30.3508,30.0517,30.2667,6174900.0],["2021-08-10",30.4162,31.0236,30.3134,30.7899,10382800.0],["2021-08-11",30.846,31.7618,30.8367,31.7524,15003900.0],["2021-08-12",31.7711,31.93,31.4067,31.8926,8369700.0],["2021-08-13",31.93,32.0328,31.4814,31.6496,5625400.0],["2021-08-16",31.5842,31.6683,31.2665,31.6496,6928800.0],["2021-08-17",31.6216,31.6309,31.0796,31.5282,6734600.0],["2021-08-18",31.4628,31.9674,31.4254,31.5469,8526200.0],["2021-08-19",31.4721,31.6964,31.2011,31.388,7632400.0],["2021-08-20",31.5282,31.6403,31.388,31.5188,6301300.0],["2021-08-23",31.5655,32.0795,31.5562,31.6496,7973300.0],["2021-08-24",31.7618,31.7805,31.1357,31.1824,8914400.0],["2021-08-25",31.2198,31.36,31.089,31.2665,7536500.0],["2021-08-26",31.2665,31.4534,30.9301,31.0983,6249200.0],["2021-08-27",31.1263,31.3506,31.0983,31.2572,6921400.0],["2021-08-30",31.185,31.26,30.9508,31.0163,5398500.0],["2021-08-31",31.0163,31.1288,30.3042,30.4822,14636500.0],["2021-09-01",30.5291,30.7727,30.2011,30.4916,12680900.0],["2021-09-02",30.5666,30.7071,30.3792,30.5291,11128200.0],["2021-09-03",30.3885,30.501,29.9294,29.9856,9727800.0],["2021-09-07",29.8731,29.9856,29.489,29.5264,11166400.0],["2021-09-08",29.4702,29.7607,29.3015,29.6951,10216500.0],["2021-09-09",29.7045,29.7232,29.2547,29.3765,8042800.0],["2021-09-10",29.3297,29.592,28.9736,29.0017,9316200.0],["2021-09-13",29.2641,29.3015,28.7299,28.9548,12954000.0],["2021-09-14",29.0111,29.0111,28.5144,28.58,9952200.0],["2021-09-15",28.7487,29.0579,28.6081,28.908,11871400.0],["2021-09-16",29.0392,29.1048,28.8049,28.9642,12604100.0],["2021-09-17",28.8892,29.0485,28.2989,28.402,24017600.0],["2021-09-20",28.0178,28.1021,27.6336,27.896,15750200.0],["2021-09-21",28.2052,28.4301,27.7554,27.8397,10219100.0],["2021-09-22",27.9897,28.2614,27.9335,27.9803,8814700.0],["2021-09-23",27.9897,28.4957,27.9897,28.3083,9476400.0],["2021-09-24",28.2146,28.7581,28.1677,28.5051,10130900.0],["2021-09-27",28.4301,28.8799,28.3458,28.6362,10213800.0],["2021-09-28",28.6175,28.7299,28.2802,28.58,16501300.0],["2021-09-29",28.4957,28.6925,28.3364,28.4488,11565900.0],["2021-09-30",28.5519,28.6269,27.8491,27.8679,10400800.0],["2021-10-01",27.9053,28.6362,27.9053,28.4301,12352200.0],["2021-10-04",28.4676,28.8986,28.3739,28.5894,16652400.0],["2021-10-05",28.5144,29.667,28.5144,29.4515,16226100.0],["2021-10-06",29.2078,30.5384,29.1985,30.4916,17573800.0],["2021-10-07",30.7352,30.7821,30.098,30.1543,11944500.0],["2021-10-08",30.1636,30.7352,30.0793,30.6509,9871500.0],["2021-10-11",30.6509,30.9133,30.4447,30.4541,8718300.0],["2021-10-12",30.5197,30.5197,30.0324,30.1074,7468700.0],["2021-10-13",30.2386,30.6509,29.9669,30.5291,8349400.0],["2021-10-14",30.7633,31.3349,30.7259,31.3256,11005500.0],["2021-10-15",31.4849,32.2533,31.4568,32.0096,20535100.0],["2021-10-18",31.8503,32.1783,31.6723,32.0752,10913400.0],["2021-10-19",32.1783,32.2626,31.8128,31.9628,10274300.0],["2021-10-20",31.9721,32.3751,31.7379,32.2907,14134700.0],["2021-10-21",33.106,33.6307,32.7593,32.8061,21688800.0],["2021-10-22",32.9092,33.4152,32.5718,33.1903,14922200.0],["2021-10-25",33.3402,33.79,33.106,33.4808,11664500.0],["2021-10-26",33.537,33.7338,33.3496,33.4433,10596600.0],["2021-10-27",33.7338,33.9962,33.4433,33.6026,10844100.0],["2021-10-28",33.5932,34.0149,33.5932,33.9587,8995100.0],["2021-10-29",33.7525,34.1555,33.6588,33.8931,9951300.0],["2021-11-01",33.865,33.9118,33.2278,33.4433,10976100.0],["2021-11-02",33.5089,33.5745,33.1809,33.4433,12068100.0],["2021-11-03",33.4902,33.5276,33.0497,33.4339,8398700.0],["2021-11-04",33.2559,33.4995,33.0685,33.1997,9697100.0],["2021-11-05",33.4995,33.6682,33.1622,33.1809,9027800.0],["2021-11-08",33.4246,33.5089,33.0779,33.2372,10883300.0],["2021-11-09",33.1434,33.359,32.9373,33.3027,10849700.0],["2021-11-10",33.3496,33.5464,33.1153,33.2372,8923500.0],["2021-11-11",33.1809,33.2653,32.7593,32.9092,8109800.0],["2021-11-12",33.0123,33.2934,32.853,33.0123,7348200.0],["2021-11-15",33.0779,33.2184,32.9467,32.9748,13052300.0],["2021-11-16",33.1247,33.3215,32.8904,32.9373,9157700.0],["2021-11-17",32.9092,33.3777,32.7405,33.3027,11951500.0],["2021-11-18",33.1341,34.1367,33.1341,33.9306,17516300.0],["2021-11-19",33.8931,34.0243,33.5464,33.8088,10882500.0],["2021-11-22",33.9025,34.2211,33.7619,33.7806,10024100.0],["2021-11-23",33.7432,34.2679,33.6307,34.1836,16303200.0],["2021-11-24",34.0149,34.2211,33.8275,33.9681,16542400.0],["2021-11-26",33.4152,33.5464,32.5718,33.3309,11401700.0],["2021-11-29",33.8034,34.0477,33.4276,33.4652,13836400.0],["2021-11-30",33.1458,33.578,32.4881,32.5633,23366300.0],["2021-12-01",33.1364,33.4652,32.3378,32.3566,15993900.0],["2021-12-02",32.4036,33.5686,32.3472,33.4182,12215100.0],["2021-12-03",33.7752,34.2826,33.3243,33.6719,21822900.0],["2021-12-06",34.0195,34.7805,33.9725,34.5362,14666600.0],["2021-12-07",34.7617,35.0906,34.6208,34.8463,10565700.0],["2021-12-08",34.912,35.0342,34.3577,34.7147,11080700.0],["2021-12-09",34.5832,34.8087,34.3389,34.3953,10872800.0],["2021-12-10",34.7148,34.7429,34.3296,34.5175,12150700.0],["2021-12-13",34.555,34.6866,33.794,33.8316,14655200.0],["2021-12-14",33.6625,34.1041,33.5498,33.7471,11096900.0],["2021-12-15",34.0853,34.3202,33.7189,34.2638,11198400.0],["2021-12-16",34.1698,34.6678,34.1698,34.3577,11190400.0],["2021-12-17",34.2732,34.3389,33.4746,33.5592,29587400.0],["2021-12-20",33.0706,33.2961,32.8263,33.174,11861800.0],["2021-12-21",33.4558,33.9162,33.3994,33.7753,9657100.0],["2021-12-22",33.7846,33.9162,33.6531,33.8974,6111500.0],["2021-12-23",34.1041,34.7054,33.9444,34.5644,11146100.0],["2021-12-27",34.6302,35.0154,34.602,34.9402,6070100.0],["2021-12-28",34.912,35.3254,34.912,35.1563,5302000.0],["2021-12-29",35.1563,35.4757,35.0624,35.3066,5866600.0],["2021-12-30",35.1469,35.3912,34.9496,35.0624,6479600.0],["2021-12-31",35.006,35.5321,34.912,35.3254,6413400.0],["2022-01-03",35.1939,35.457,34.6208,34.8369,8722400.0],["2022-01-04",34.8651,35.7106,34.8369,35.3536,8151000.0],["2022-01-05",35.4288,35.6261,35.1375,35.1751,9791200.0],["2022-01-06",35.2127,35.5791,35.0154,35.4288,10031400.0],["2022-01-07",35.3066,35.4945,35.0718,35.2409,9770200.0],["2022-01-10",35.3066,35.3254,34.0947,34.3295,16150500.0],["2022-01-11",34.3389,34.3859,33.3243,34.1041,15075200.0],["2022-01-12",34.2262,34.5175,34.0665,34.4235,11545000.0],["2022-01-13",34.4611,34.7429,34.3671,34.5175,9293100.0],["2022-01-14",34.2262,34.5175,34.0195,34.2356,13695700.0],["2022-01-18",33.8692,33.9068,32.9485,33.1176,20629500.0],["2022-01-19",33.1927,33.4088,32.8451,33.1176,17662400.0],["2022-01-20",32.8075,33.935,32.8075,33.1082,18196600.0],["2022-01-21",32.9297,33.0142,31.3889,32.0372,34378800.0],["2022-01-24",32.3566,32.413,31.3701,32.2814,28994900.0],["2022-01-25",31.6144,31.9526,31.1446,31.6801,19911900.0],["2022-01-26",31.8962,32.7136,31.3419,31.6144,21782500.0],["2022-01-27",31.8493,32.0841,31.3701,31.5298,16043900.0],["2022-01-28",31.511,32.3754,31.201,32.3472,15047500.0],["2022-01-31",31.8399,32.2908,31.8399,32.1499,14354800.0],["2022-02-01",32.1687,32.6666,32.1499,32.6196,12299600.0],["2022-02-02",32.6196,33.1458,32.5257,33.08,10085600.0],["2022-02-03",32.7606,33.1552,32.4505,32.5163,13095600.0],["2022-02-04",32.0184,32.4599,31.8962,32.2251,13627200.0],["2022-02-07",32.3378,32.4411,31.4735,31.6144,12304800.0],["2022-02-08",31.7365,32.4224,31.6238,32.0466,13581200.0],["2022-02-09",32.1405,32.7136,32.1123,32.6384,11173000.0],["2022-02-10",31.9526,32.5633,31.7647,31.9338,10937700.0],["2022-02-11",31.868,32.1217,31.0977,31.3513,12043600.0],["2022-02-14",31.3983,31.9808,31.3513,31.868,14018200.0],["2022-02-15",32.1781,32.8545,32.1781,32.4599,18212500.0],["2022-02-16",32.5821,33.1364,32.3848,33.0424,10911400.0],["2022-02-17",32.8827,33.2773,32.7794,32.9767,14982900.0],["2022-02-18",32.9297,33.2585,32.5163,32.5633,14074400.0],["2022-02-22",32.7324,32.9767,32.009,32.1687,20566800.0],["2022-02-23",32.2908,32.4317,31.3231,31.3795,13017100.0],["2022-02-24",31.1634,31.6144,30.7406,31.5674,13506000.0],["2022-02-25",31.7276,32.5097,31.6239,32.3307,11361600.0],["2022-02-28",31.7559,32.1139,31.5391,31.9538,18286600.0],["2022-03-01",31.8218,32.2836,31.2564,31.4166,17105000.0],["2022-03-02",31.5674,32.7453,31.4355,32.6134,15046000.0],["2022-03-03",32.6982,33.829,32.6982,33.2541,20975000.0],["2022-03-04",33.0186,35.3178,32.9055,35.2707,30148200.0],["2022-03-07",35.0634,36.4015,34.8278,34.8749,25774000.0],["2022-03-08",34.6016,35.1293,32.9243,32.9715,27806100.0],["2022-03-09",33.6311,33.6688,32.293,32.6134,21741800.0],["2022-03-10",32.3024,33.1128,31.9255,32.8772,24267700.0],["2022-03-11",33.2636,33.5368,32.6322,32.6888,21957100.0],["2022-03-14",32.783,32.9997,32.0574,32.2553,14321400.0],["2022-03-15",32.6322,32.7924,32.0291,32.3778,24581200.0],["2022-03-16",32.6511,33.5651,32.4626,33.5557,23601100.0],["2022-03-17",33.9703,34.2341,33.3013,34.2059,17775200.0],["2022-03-18",34.1682,34.253,33.8478,34.2153,23024100.0],["2022-03-21",33.9986,34.9503,33.9986,34.7336,15313800.0],["2022-03-22",34.7713,34.9126,34.3849,34.6582,20471900.0],["2022-03-23",34.6488,34.7995,34.2436,34.2907,19368800.0],["2022-03-24",34.4603,34.9032,34.253,34.564,11401900.0],["2022-03-25",34.6016,34.809,34.3472,34.7901,8587300.0],["2022-03-28",34.7618,35.3932,34.5074,35.3649,15776200.0],["2022-03-29",35.544,35.6665,35.0163,35.5063,15244500.0],["2022-03-30",35.5722,35.7984,35.2613,35.6193,8796900.0],["2022-03-31",35.6476,35.8643,35.2801,35.2895,16183600.0],["2022-04-01",35.5816,35.6005,33.207,33.4614,21039300.0],["2022-04-04",33.3766,33.6122,32.8301,33.5557,11726600.0],["2022-04-05",33.5368,34.6111,33.1882,33.2353,14895000.0],["2022-04-06",32.9432,33.2447,32.472,32.6699,14482400.0],["2022-04-07",32.4909,32.8772,31.9066,32.7359,13719900.0],["2022-04-08",32.4909,32.6793,31.9538,32.3495,11181700.0],["2022-04-11",32.1516,32.8301,32.0762,32.2647,11151400.0],["2022-04-12",32.3872,32.8772,32.2176,32.4249,13771900.0],["2022-04-13",32.4438,32.9809,32.4438,32.8772,8527000.0],["2022-04-14",32.8866,33.1599,32.849,33.0374,12727100.0],["2022-04-18",32.6982,33.1599,32.5945,32.7453,10228000.0],["2022-04-19",32.8207,33.2824,32.7264,33.2541,12754100.0],["2022-04-20",33.4426,33.7536,33.1693,33.2636,13958100.0],["2022-04-21",35.2424,35.968,33.9232,34.2059,17399000.0],["2022-04-22",33.9703,34.1776,32.5097,32.5286,21027800.0],["2022-04-25",32.5286,32.6982,31.8689,32.6416,11718200.0],["2022-04-26",32.6793,32.6982,32.1234,32.1422,10713400.0],["2022-04-27",32.2364,32.9055,32.1422,32.4909,13241600.0],["2022-04-28",32.5286,33.3201,32.4249,33.1788,12859500.0],["2022-04-29",33.028,33.1882,32.1988,32.359,16045900.0],["2022-05-02",32.4532,32.6416,31.7088,32.3118,13671200.0],["2022-05-03",32.3684,32.8207,32.1328,32.538,12127100.0],["2022-05-04",32.5851,33.4991,32.4155,33.452,14403200.0],["2022-05-05",33.0657,33.273,32.3401,32.6511,14006900.0],["2022-05-06",32.7359,33.0091,31.7464,32.7736,23166700.0],["2022-05-09",32.4909,32.5568,31.5486,31.6805,17607300.0],["2022-05-10",32.0574,32.1045,30.6911,30.8889,24685500.0],["2022-05-11",30.8324,31.8313,30.8324,31.2564,16936600.0],["2022-05-12",31.1434,31.4543,30.4932,31.0963,20225300.0],["2022-05-13",31.2093,31.9255,31.1716,31.5014,11309400.0],["2022-05-16",31.2659,31.6899,31.0868,31.3412,17849200.0],["2022-05-17",31.7464,32.0291,31.4166,31.8124,26286300.0],["2022-05-18",31.7464,31.8312,30.3518,30.4555,20443900.0],["2022-05-19",29.6074,29.9466,28.8536,29.1551,33489200.0],["2022-05-20",29.3153,29.4755,28.552,29.1551,21816700.0],["2022-05-23",29.353,29.5509,29.0514,29.4284,17331000.0],["2022-05-24",29.1928,29.3153,28.8159,29.1268,18649200.0],["2022-05-25",29.1174,29.4472,28.9666,29.353,22264000.0],["2022-05-26",29.5697,30.2011,29.2587,29.7582,19762200.0],["2022-05-27",30.089,30.3915,29.9378,30.297,12497300.0],["2022-05-31",30.2686,30.2875,29.8054,30.0512,31840100.0],["2022-06-01",30.2403,30.4671,30.0512,30.2497,15230000.0],["2022-06-02",30.3064,30.8453,30.0418,30.8075,13838400.0],["2022-06-03",30.6184,30.7224,30.3064,30.3537,17055900.0],["2022-06-06",30.5144,30.5806,30.1174,30.3821,12707000.0],["2022-06-07",29.9189,30.8453,29.6825,30.7791,11283000.0],["2022-06-08",30.505,30.6468,29.9378,30.0701,14814900.0],["2022-06-09",29.9189,30.2119,29.4557,29.4651,11128400.0],["2022-06-10",29.0681,29.1532,28.4726,28.6427,13214800.0],["2022-06-13",28.2173,28.3686,27.7447,27.8487,18695400.0],["2022-06-14",28.189,28.5009,27.5178,27.7352,14891400.0],["2022-06-15",28.0566,28.3308,27.3949,27.8108,15411000.0],["2022-06-16",27.3476,27.773,27.1869,27.4611,16523600.0],["2022-06-17",27.3287,27.5651,27.1019,27.3476,28779800.0],["2022-06-21",27.688,27.7825,27.376,27.4044,17013900.0],["2022-06-22",27.168,27.5651,26.9412,27.2531,17127200.0],["2022-06-23",27.4611,27.4705,26.8844,27.1397,16883200.0],["2022-06-24",27.2531,28.0661,27.2437,27.9526,24261600.0],["2022-06-27",27.9715,28.0188,27.4705,27.7163,16602400.0],["2022-06-28",28.189,28.4915,27.4894,27.5462,13123200.0],["2022-06-29",27.688,27.688,27.1302,27.5273,17330100.0],["2022-06-30",27.3571,27.6407,27.0168,27.4705,16745500.0],["2022-07-01",27.4989,27.9243,27.2531,27.7352,13838800.0],["2022-07-05",27.4044,27.4044,26.563,26.9506,23076600.0],["2022-07-06",27.1302,27.4705,27.0168,27.3098,13716400.0],["2022-07-07",27.376,27.7447,27.2437,27.6407,13955300.0],["2022-07-08",27.6218,27.7352,27.0262,27.4044,9779700.0],["2022-07-11",27.1775,27.5745,27.1208,27.272,11970100.0],["2022-07-12",27.0073,27.0735,26.6103,26.8655,14560200.0],["2022-07-13",26.5252,26.9412,26.4307,26.6859,22263600.0],["2022-07-14",26.3267,26.7426,26.0904,26.6387,12467200.0],["2022-07-15",27.1586,27.3571,27.0073,27.2815,15870800.0],["2022-07-18",27.3004,27.6974,27.2248,27.2531,13425200.0],["2022-07-19",27.584,28.1417,27.4989,28.0944,19617900.0],["2022-07-20",27.8865,28.1984,27.7825,28.1039,14328600.0],["2022-07-21",28.6144,29.5408,28.4253,29.295,26968700.0],["2022-07-22",29.1437,29.9,29.1248,29.2004,21023600.0],["2022-07-25",29.2572,29.7015,29.1343,29.6353,10861200.0],["2022-07-26",29.5502,29.7771,29.4179,29.4557,12999700.0],["2022-07-27",29.4462,30.1552,29.4084,30.089,16271500.0],["2022-07-28",30.0796,30.1836,29.7676,29.9756,13342600.0],["2022-07-29",30.1268,30.5995,29.9567,30.5617,11526800.0],["2022-08-01",30.2025,30.902,30.1552,30.8169,11749100.0],["2022-08-02",30.8642,30.8642,30.3821,30.3915,12985800.0],["2022-08-03",30.4482,30.8169,30.3632,30.7224,9168200.0],["2022-08-04",30.9587,31.2612,30.7696,31.0343,10669300.0],["2022-08-05",30.7602,31.3368,30.7602,31.299,11474000.0],["2022-08-08",31.5732,31.6015,30.9965,31.0249,14688200.0],["2022-08-09",31.1572,31.195,30.8547,30.8831,14140800.0],["2022-08-10",31.3935,32.3105,31.3463,32.1971,16833100.0],["2022-08-11",32.2727,32.8115,32.2443,32.2916,14382200.0],["2022-08-12",32.3767,32.4995,32.2443,32.4712,11881000.0],["2022-08-15",32.4239,32.4901,32.0553,32.2727,13192700.0],["2022-08-16",32.1403,32.6413,32.1214,32.5563,12763100.0],["2022-08-17",32.3294,32.7737,32.0742,32.5941,12172100.0],["2022-08-18",32.717,32.802,32.3577,32.4712,13585900.0],["2022-08-19",32.2254,32.3199,31.9324,31.9796,12433900.0],["2022-08-22",31.5826,31.8189,31.5542,31.7244,20808100.0],["2022-08-23",31.7149,31.9985,31.5826,31.7906,12986500.0],["2022-08-24",31.696,32.0458,31.6488,31.7811,13376100.0],["2022-08-25",32.0458,32.1687,31.8284,32.1214,6782800.0],["2022-08-26",32.0647,32.216,30.798,30.8453,13515200.0],["2022-08-29",30.7318,31.2423,30.5995,30.9303,9410700.0],["2022-08-30",30.8545,30.9303,29.8968,30.0296,15548200.0],["2022-08-31",30.2476,30.2476,29.7641,30.0106,13664600.0],["2022-09-01",29.8778,30.077,29.6029,29.9727,10492900.0],["2022-09-02",30.295,30.314,29.4511,29.6218,10934000.0],["2022-09-06",29.6218,30.1244,29.546,29.8589,16149000.0],["2022-09-07",29.8589,30.4468,29.7735,30.2382,11452700.0],["2022-09-08",30.0959,30.57,29.9916,30.5416,15374500.0],["2022-09-09",30.6743,31.0536,30.6174,30.9398,13841200.0],["2022-09-12",31.0536,31.2148,30.7976,31.139,13870900.0],["2022-09-13",30.6174,30.6648,29.802,29.9253,14156300.0],["2022-09-14",29.5649,29.7072,28.8443,29.6123,23037100.0],["2022-09-15",29.6787,29.8304,28.484,28.6073,34773800.0],["2022-09-16",27.8771,28.2564,27.403,27.9625,48494400.0],["2022-09-19",27.8013,28.3702,27.7444,28.3323,19382400.0],["2022-09-20",27.9435,28.1237,27.5642,27.9435,17563100.0],["2022-09-21",28.1711,28.4461,27.6306,27.6306,12784500.0],["2022-09-22",27.4789,27.5453,27.0332,27.0901,17156200.0],["2022-09-23",27.0617,27.1091,26.0566,26.2462,23944100.0],["2022-09-26",26.1324,26.3505,25.8195,26.0092,17252100.0],["2022-09-27",26.0281,26.3031,25.5066,25.8101,18481500.0],["2022-09-28",25.5161,26.3316,25.4687,26.1988,18306500.0],["2022-09-29",25.9428,25.9807,25.3928,25.7816,15427300.0],["2022-09-30",25.7532,25.848,25.2317,25.2601,24138700.0],["2022-10-03",25.6299,26.1988,25.5161,25.9997,16035000.0],["2022-10-04",26.341,26.7393,26.341,26.6634,15531300.0],["2022-10-05",26.3316,26.6065,25.9997,26.379,16028700.0],["2022-10-06",26.3505,26.4454,25.9144,25.9428,15166300.0],["2022-10-07",25.6868,25.829,25.2506,25.3834,14487800.0],["2022-10-10",25.5351,25.829,25.1937,25.2127,16063100.0],["2022-10-11",25.1084,25.4308,24.9851,25.1368,18070700.0],["2022-10-12",25.1937,25.7721,25.1273,25.2696,13763100.0],["2022-10-13",24.805,26.3221,24.4636,26.0756,18585900.0],["2022-10-14",26.4074,26.4548,25.7816,25.8954,15481900.0],["2022-10-17",26.4169,26.7962,26.3885,26.6919,17761700.0],["2022-10-18",27.1944,27.4315,26.6634,26.9384,16408700.0],["2022-10-19",26.5686,26.7772,26.2652,26.4738,15446400.0],["2022-10-20",25.9049,26.4074,25.4023,25.6773,20922900.0],["2022-10-21",26.3031,27.0048,25.5635,26.1135,29374700.0],["2022-10-24",26.3126,27.0617,26.3031,26.7014,21072000.0],["2022-10-25",26.7677,27.3367,26.7108,27.2703,19664200.0],["2022-10-26",27.5832,27.8487,27.1849,27.2798,21083400.0],["2022-10-27",27.4315,27.8202,27.2798,27.3177,14100600.0],["2022-10-28",27.5263,27.8392,27.3651,27.7065,14182700.0],["2022-10-31",27.7539,27.8392,27.4599,27.5547,15539100.0],["2022-11-01",27.8108,27.9151,27.403,27.5642,16785100.0],["2022-11-02",27.5832,28.1995,27.0427,27.0522,15289700.0],["2022-11-03",26.7867,27.7159,26.6729,27.4979,19382000.0],["2022-11-04",27.697,28.228,27.697,28.0952,13867700.0],["2022-11-07",28.2659,28.465,28.1331,28.4081,9927500.0],["2022-11-08",28.4176,28.5598,27.9245,28.4271,14559100.0],["2022-11-09",28.19,28.3607,27.8392,27.9056,10546600.0],["2022-11-10",28.9296,29.6787,28.6736,29.6029,18324600.0],["2022-11-11",30.1244,30.3994,29.7261,30.2856,14690700.0],["2022-11-14",30.0296,30.7312,29.9063,30.1528,12305100.0],["2022-11-15",30.4847,30.8355,29.29,29.6882,16846300.0],["2022-11-16",29.6218,29.802,29.4322,29.6218,10016300.0],["2022-11-17",29.252,29.3468,28.8917,29.3468,12218800.0],["2022-11-18",29.5175,29.6218,28.9391,29.2805,15351500.0],["2022-11-21",29.1572,29.7166,28.8443,29.6692,19909300.0],["2022-11-22",29.8873,30.5321,29.8684,30.2666,15708100.0],["2022-11-23",30.2666,30.5226,30.1623,30.4088,9659000.0],["2022-11-25",30.608,30.6648,30.333,30.3614,5838400.0],["2022-11-28",30.2571,30.3804,29.9347,30.058,16922900.0],["2022-11-29",30.3243,30.6382,29.9724,30.6002,13413700.0],["2022-11-30",30.7048,31.1424,30.1626,31.0948,24182500.0],["2022-12-01",31.266,31.3802,30.8094,31.0853,11297900.0],["2022-12-02",30.5431,30.7524,30.1912,30.486,11178400.0],["2022-12-05",30.2578,30.2768,29.7536,29.8202,18867500.0],["2022-12-06",29.8582,29.9248,29.2305,29.6395,14309800.0],["2022-12-07",29.6395,29.8773,29.3541,29.4017,14573900.0],["2022-12-08",29.5158,30.096,29.5063,29.9819,11740200.0],["2022-12-09",30.0009,30.096,29.8012,29.8868,10533200.0],["2022-12-12",29.9629,30.6763,29.8773,30.6477,14105800.0],["2022-12-13",31.6275,31.7036,30.7904,31.1424,15518000.0],["2022-12-14",31.1138,31.5229,30.8475,31.0758,11698400.0],["2022-12-15",30.6953,30.6953,29.9153,30.2197,14795000.0],["2022-12-16",29.9058,30.2102,29.5539,30.1056,33977100.0],["2022-12-19",30.0865,30.2387,29.3731,29.6585,10633100.0],["2022-12-20",29.5634,29.687,29.0497,29.2304,17911200.0],["2022-12-21",29.5634,29.7251,29.3922,29.6965,11474600.0],["2022-12-22",29.4397,29.5158,29.0307,29.4587,8422300.0],["2022-12-23",29.5253,29.7917,29.3541,29.7251,6854900.0],["2022-12-27",29.7821,29.8297,29.5348,29.7156,10152300.0],["2022-12-28",29.7156,29.8582,29.3351,29.3351,7626900.0],["2022-12-29",29.5443,29.8297,29.4682,29.7156,5542900.0],["2022-12-30",29.5063,29.6014,29.2305,29.4683,7328800.0],["2023-01-03",29.5634,29.649,29.0592,29.3731,8329500.0],["2023-01-04",29.4968,29.9534,29.3922,29.7536,9543000.0],["2023-01-05",29.5919,29.7536,29.297,29.4017,11660800.0],["2023-01-06",29.5919,30.7809,29.5824,30.6287,10799300.0],["2023-01-09",30.6192,31.0377,30.4956,30.5716,14682600.0],["2023-01-10",30.3338,30.8285,30.3338,30.819,11177000.0],["2023-01-11",30.9997,31.0377,30.4765,30.8665,10993500.0],["2023-01-12",30.8475,31.1043,30.6763,30.9046,10568700.0],["2023-01-13",30.6858,30.8951,30.5146,30.838,7459800.0],["2023-01-17",30.9807,31.266,30.6668,31.0092,13345600.0],["2023-01-18",30.9807,31.4277,30.6477,30.6573,11891700.0],["2023-01-19",30.4004,30.5146,29.9819,30.0104,10024300.0],["2023-01-20",29.9629,30.467,29.7346,30.448,24049100.0],["2023-01-23",30.5336,30.9046,30.2197,30.486,9323200.0],["2023-01-24",30.1817,30.3624,29.5348,30.3053,12999600.0],["2023-01-25",29.9343,29.9819,28.7834,29.5348,22213500.0],["2023-01-26",29.0973,29.1734,27.9558,28.6788,25564700.0],["2023-01-27",28.6692,29.2305,28.4314,28.6122,19432500.0],["2023-01-30",28.4314,28.9166,28.2602,28.4219,13657200.0],["2023-01-31",28.6502,29.4587,28.5646,29.4112,15414100.0],["2023-02-01",29.2685,30.2958,29.24,30.0485,15597300.0],["2023-02-02",30.1531,31.2755,30.1151,31.0472,15828600.0],["2023-02-03",30.8095,31.1043,30.6477,30.6953,9577000.0],["2023-02-06",30.5241,30.876,30.4004,30.486,9061500.0],["2023-02-07",30.2673,30.8285,30.1341,30.7143,10300600.0],["2023-02-08",30.6382,30.838,30.3148,30.3909,8305200.0],["2023-02-09",30.5621,30.7238,29.5824,29.6109,10854400.0],["2023-02-10",29.5253,30.1151,29.3636,30.0295,10760900.0],["2023-02-13",29.7441,30.4956,29.7441,30.0865,18021500.0],["2023-02-14",29.9629,30.1341,29.3446,29.9058,13794200.0],["2023-02-15",29.6965,30.2387,29.4778,30.1246,11797000.0],["2023-02-16",29.687,30.0675,29.5634,29.5919,14411400.0],["2023-02-17",29.4968,29.8678,29.297,29.687,12394200.0],["2023-02-21",29.4302,29.4873,29.0687,29.0973,16186000.0],["2023-02-22",29.1639,29.3636,28.3078,28.5266,18353800.0],["2023-02-23",28.8309,29.2685,28.6978,29.1544,16513500.0],["2023-02-24",28.907,29.3161,28.7358,29.2495,12648000.0],["2023-02-27",29.8986,30.3473,29.2495,29.3736,18854600.0],["2023-02-28",29.364,29.5931,29.049,29.1063,12607700.0],["2023-03-01",29.0108,29.5645,28.9726,29.4595,10816400.0],["2023-03-02",29.2877,29.9177,29.0681,29.8604,9548100.0],["2023-03-03",29.9654,30.0132,29.5931,29.7363,14602600.0],["2023-03-06",29.7268,29.7363,29.0967,29.154,15042500.0],["2023-03-07",29.2208,29.2208,28.3235,28.3426,19224200.0],["2023-03-08",28.419,29.0108,28.4094,28.8963,12527900.0],["2023-03-09",29.0681,29.0967,28.3521,28.4094,12299800.0],["2023-03-10",28.4094,29.1349,28.0753,28.1517,18598800.0],["2023-03-13",27.8271,28.4953,27.6839,27.7412,17488200.0],["2023-03-14",27.9989,28.3426,27.493,27.9321,13376800.0],["2023-03-15",27.7603,27.9894,27.3975,27.6648,15821500.0],["2023-03-16",27.4452,28.0657,27.3307,27.9989,14005300.0],["2023-03-17",27.9989,27.9989,27.4357,27.598,21490800.0],["2023-03-20",27.6648,28.0658,27.6457,27.8557,11786900.0],["2023-03-21",28.1039,28.2662,27.7125,27.9894,13456500.0],["2023-03-22",28.0276,28.123,26.9775,27.0061,24089600.0],["2023-03-23",27.0634,27.2161,26.7102,26.8057,17661600.0],["2023-03-24",26.5193,27.0348,26.3474,26.9679,13728200.0],["2023-03-27",27.1398,27.5694,26.9966,27.4453,11472400.0],["2023-03-28",27.4739,27.8557,27.4262,27.7889,10687900.0],["2023-03-29",27.9894,28.333,27.9894,28.2471,11877100.0],["2023-03-30",28.419,28.5812,28.0562,28.1612,10652800.0],["2023-03-31",28.2662,28.6194,28.123,28.5812,11340700.0],["2023-04-03",28.4094,28.8485,28.3808,28.4953,8281600.0],["2023-04-04",28.5908,28.6481,28.0276,28.1708,10742600.0],["2023-04-05",28.1326,28.3426,27.8462,27.9607,13043000.0],["2023-04-06",28.0085,28.734,27.8271,28.6576,18372700.0],["2023-04-10",28.4762,28.6767,28.4094,28.629,16722700.0],["2023-04-11",28.7149,29.049,28.7149,28.9345,13468300.0],["2023-04-12",29.049,29.0967,28.734,28.7913,11862300.0],["2023-04-13",28.8294,29.0872,28.5812,29.0395,11801200.0],["2023-04-14",29.1158,29.3449,28.8676,29.0776,16727500.0],["2023-04-17",29.2113,29.3449,28.8963,29.0681,16325500.0],["2023-04-18",29.0586,29.3354,28.9535,29.0299,12721300.0],["2023-04-19",28.9154,29.2208,28.8676,29.1731,9847100.0],["2023-04-20",29.0967,29.7936,29.0967,29.4118,21944300.0],["2023-04-21",30.4523,30.8055,29.9845,30.3759,25062000.0],["2023-04-24",30.3568,30.395,29.765,29.9559,14661200.0],["2023-04-25",29.6504,29.7363,29.2781,29.4977,13623900.0],["2023-04-26",29.2017,29.4022,28.6576,28.7722,13958100.0],["2023-04-27",28.8294,29.1445,28.5717,29.0108,14161100.0],["2023-04-28",28.9917,29.555,28.9535,29.2495,12036900.0],["2023-05-01",29.259,30.1182,29.2495,29.8795,11293100.0],["2023-05-02",29.8795,29.9177,29.2972,29.66,9846300.0],["2023-05-03",29.7363,30.0704,29.4977,29.5263,8549600.0],["2023-05-04",29.4404,29.9463,29.4022,29.8891,12353100.0],["2023-05-05",30.1373,30.5764,29.9941,30.4141,8863200.0],["2023-05-08",30.5478,30.7864,30.2518,30.4332,8938100.0],["2023-05-09",30.2518,30.6814,30.0132,30.5668,9081000.0],["2023-05-10",30.7864,30.8628,29.975,30.3664,9976300.0],["2023-05-11",30.3091,30.4618,30.0514,30.3473,6927300.0],["2023-05-12",30.3568,30.5955,30.1945,30.3759,6915300.0],["2023-05-15",30.4141,30.7578,30.3568,30.5573,6837400.0],["2023-05-16",30.4523,30.5191,30.2136,30.2423,7801600.0],["2023-05-17",30.3282,30.6909,30.2709,30.5,16734900.0],["2023-05-18",30.4046,30.9487,30.1277,30.9201,10551500.0],["2023-05-19",31.0823,31.1969,30.5478,30.8437,9766100.0],["2023-05-22",31.4928,31.5692,30.0991,30.4523,14019800.0],["2023-05-23",30.2518,30.5287,30.0514,30.1755,11195500.0],["2023-05-24",30.0514,30.0704,29.2495,29.4881,15527400.0],["2023-05-25",29.3068,29.66,29.1636,29.5168,11791100.0],["2023-05-26",29.5168,29.5931,29.2399,29.4118,12295600.0],["2023-05-30",29.4309,29.8141,29.1243,29.6704,9079400.0],["2023-05-31",29.6609,29.6609,29.1435,29.383,14024700.0],["2023-06-01",29.8333,30.1207,29.7471,30.0632,17447400.0],["2023-06-02",30.2836,30.8392,30.2069,30.5806,10738100.0],["2023-06-05",30.6285,30.8488,30.5901,30.7818,10404200.0],["2023-06-06",30.7051,30.7339,30.456,30.5997,10984700.0],["2023-06-07",30.5997,31.2512,30.4752,31.2129,12490200.0],["2023-06-08",31.2225,31.2799,30.7051,31.1937,8662600.0],["2023-06-09",31.1841,31.347,30.8009,30.9542,9226100.0],["2023-06-12",30.935,31.1266,30.4081,31.0404,11769100.0],["2023-06-13",31.1937,31.5769,31.0308,31.2895,16266000.0],["2023-06-14",31.4236,32.0847,31.3374,31.7015,14398200.0],["2023-06-15",31.7206,32.1709,31.5961,32.1518,11338300.0],["2023-06-16",32.2571,32.3338,31.7302,31.8164,30050000.0],["2023-06-20",31.826,31.9697,31.4715,31.529,9426700.0],["2023-06-21",31.3949,31.8164,31.1746,31.7398,8878200.0],["2023-06-22",31.6727,31.759,31.4811,31.7206,6223600.0],["2023-06-23",31.4045,31.5099,31.2512,31.3662,13571400.0],["2023-06-26",31.4236,31.8739,31.3662,31.7206,8464900.0],["2023-06-27",31.7494,32.238,31.7494,32.0655,8861600.0],["2023-06-28",32.0751,32.2188,31.9793,32.1805,9303800.0],["2023-06-29",32.0368,32.4487,31.941,32.4487,6311200.0],["2023-06-30",32.5733,32.7457,32.2955,32.6691,9416300.0],["2023-07-03",32.4392,32.9373,32.123,32.899,4292500.0],["2023-07-05",32.6883,32.717,32.3242,32.4487,9974100.0],["2023-07-06",32.0655,32.3338,31.9314,32.0559,13812700.0],["2023-07-07",31.9985,32.2763,31.8548,31.9027,16723000.0],["2023-07-10",31.9027,32.2476,31.9027,32.1997,12307900.0],["2023-07-11",32.3625,32.4392,32.1422,32.3529,10103500.0],["2023-07-12",32.602,32.602,32.0655,32.123,11777200.0],["2023-07-13",32.1518,32.3817,32.0464,32.305,9960800.0],["2023-07-14",32.1901,32.305,32.0464,32.2188,7892200.0],["2023-07-17",32.0272,32.0368,31.4141,31.826,14878400.0],["2023-07-18",31.7973,32.3434,31.7206,32.3338,12823000.0],["2023-07-19",32.2667,32.4966,32.1805,32.3817,10626500.0],["2023-07-20",32.5541,32.6691,32.2476,32.2955,15919900.0],["2023-07-21",30.5997,31.2608,30.4943,31.0979,48304200.0],["2023-07-24",31.0117,31.462,30.9638,31.1554,13604600.0],["2023-07-25",30.9829,31.9122,30.9829,31.7781,13887600.0],["2023-07-26",31.9122,31.9122,31.4524,31.5673,23107400.0],["2023-07-27",31.7111,32.0464,31.5099,31.644,12733800.0],["2023-07-28",31.8931,32.5637,31.7973,32.3817,12014100.0],["2023-07-31",32.0368,32.1901,31.7494,31.9218,13773800.0],["2023-08-01",31.9218,32.0176,31.7015,31.9122,11443000.0],["2023-08-02",31.7015,31.711,31.2991,31.5769,9710800.0],["2023-08-03",31.4811,31.826,31.3662,31.529,7892500.0],["2023-08-04",31.0596,31.1937,30.1207,30.1974,32864400.0],["2023-08-07",30.2069,30.4752,30.1782,30.4464,12070900.0],["2023-08-08",30.1782,30.4081,29.9195,29.9962,10594100.0],["2023-08-09",29.9004,29.9962,29.6513,29.8046,10967600.0],["2023-08-10",29.9291,30.0536,29.6034,29.6225,9687400.0],["2023-08-11",29.5171,29.7279,29.4118,29.4597,12305100.0],["2023-08-14",29.4118,29.6034,29.2968,29.5267,12786200.0],["2023-08-15",29.4022,29.4501,28.8944,29.0094,10972100.0],["2023-08-16",29.0477,29.3447,28.8561,28.9232,8296100.0],["2023-08-17",28.9902,29.2393,28.9232,28.9998,8545700.0],["2023-08-18",28.9423,29.6992,28.8753,29.5746,13792000.0],["2023-08-21",29.4692,29.6513,29.2776,29.4213,9629600.0],["2023-08-22",29.3639,29.613,29.1531,29.2297,7457200.0],["2023-08-23",29.3734,29.7471,29.316,29.6992,12092500.0],["2023-08-24",29.6513,29.7662,29.2681,29.2776,14328500.0],["2023-08-25",29.3734,29.7758,29.3543,29.6129,10905700.0],["2023-08-28",29.6513,29.977,29.4118,29.565,12167500.0],["2023-08-29",29.6321,29.7662,29.3447,29.4597,10469900.0],["2023-08-30",29.5462,29.7962,29.4789,29.5462,8916500.0],["2023-08-31",29.527,29.5558,29.0174,29.0366,11113400.0],["2023-09-01",29.3058,29.575,29.1712,29.45,12304600.0],["2023-09-05",29.4501,29.4501,28.6328,28.7674,11426100.0],["2023-09-06",28.7578,29.0655,28.5463,28.5847,16137100.0],["2023-09-07",28.5078,28.7962,28.3155,28.354,10473900.0],["2023-09-08",29.2001,29.3635,28.6136,28.7962,32686800.0],["2023-09-11",28.9501,29.1424,28.8732,29.0174,13313900.0],["2023-09-12",29.027,29.652,28.9501,29.4116,12738600.0],["2023-09-13",29.4212,29.4789,28.9212,29.3251,11156800.0],["2023-09-14",29.6135,29.9885,29.5077,29.8443,12407200.0],["2023-09-15",29.8539,29.9981,29.4981,29.6616,25501200.0],["2023-09-18",29.7866,30.0462,29.5462,29.9019,13835300.0],["2023-09-19",29.825,29.9019,29.2674,29.7193,15039800.0],["2023-09-20",30.0173,30.3538,29.9692,30.1039,13149500.0],["2023-09-21",29.9404,30.1808,29.7673,29.825,15185400.0],["2023-09-22",29.8058,30.2962,29.777,29.9981,16176600.0],["2023-09-25",29.8539,30.1231,29.7673,29.95,8789000.0],["2023-09-26",29.8443,29.8539,29.402,29.4404,9247100.0],["2023-09-27",29.4789,29.5174,28.8732,29.1135,13495300.0],["2023-09-28",29.1135,29.6327,29.0558,29.3924,12098800.0],["2023-09-29",29.7962,29.9693,29.5174,29.5654,15052400.0],["2023-10-02",29.4212,29.5077,28.9982,29.3635,16786100.0],["2023-10-03",29.2481,29.7673,29.1616,29.5847,17736800.0],["2023-10-04",29.6039,29.777,29.2962,29.6616,11907700.0],["2023-10-05",29.652,29.6808,29.0655,29.2385,13857000.0],["2023-10-06",29.0655,29.9116,28.9693,29.7193,11781900.0],["2023-10-09",29.575,29.9789,29.5462,29.8827,11418400.0],["2023-10-10",29.9789,30.3538,29.95,30.325,11805500.0],["2023-10-11",30.7,30.7673,30.2288,30.3923,10968300.0],["2023-10-12",30.4404,30.4596,29.6135,29.9596,12984900.0],["2023-10-13",29.9019,30.3538,29.8539,29.9404,9054100.0],["2023-10-16",30.1231,30.4884,30.0846,30.2,11420200.0],["2023-10-17",30.2,30.4308,30.0269,30.1615,8664700.0],["2023-10-18",29.8635,29.9019,29.45,29.4885,14342200.0],["2023-10-19",29.7096,29.9596,29.3154,29.3635,22045600.0],["2023-10-20",30.0269,30.2865,29.2289,29.575,21527100.0],["2023-10-23",29.527,29.7577,28.9789,28.9982,11479600.0],["2023-10-24",29.1039,29.2385,28.4213,28.5366,14734500.0],["2023-10-25",28.3732,28.652,27.9309,28.4597,15523000.0],["2023-10-26",28.3828,28.9405,28.3828,28.4501,14729600.0],["2023-10-27",28.4309,28.5463,27.9117,28.1136,14364000.0],["2023-10-30",28.2578,28.4213,28.1328,28.2674,10692700.0],["2023-10-31",28.2482,28.7866,28.1521,28.7001,11067800.0],["2023-11-01",28.7001,28.8347,28.2482,28.4309,16273400.0],["2023-11-02",28.652,29.3058,28.4982,29.2193,16593100.0],["2023-11-03",29.3731,29.5077,29.1039,29.2289,9469200.0],["2023-11-06",29.2481,29.402,28.9885,29.2097,8744600.0],["2023-11-07",29.0366,29.2097,28.8539,29.1808,11292000.0],["2023-11-08",29.2866,29.4116,29.0366,29.2001,7847100.0],["2023-11-09",29.2674,29.3443,28.9693,29.0078,9203500.0],["2023-11-10",29.2193,29.5943,29.0655,29.5174,11374200.0],["2023-11-13",29.4116,29.4885,29.1328,29.277,10154900.0],["2023-11-14",29.7481,30.1712,29.7481,29.9116,13300600.0],["2023-11-15",29.9116,30.1135,29.7,29.7962,14571800.0],["2023-11-16",29.9789,30.1808,29.6712,30.1231,13475100.0],["2023-11-17",30.2289,30.5365,30.2289,30.4019,13336900.0],["2023-11-20",30.2865,30.8826,30.2385,30.825,13216000.0],["2023-11-21",30.8634,31.0846,30.7,31.0076,14009600.0],["2023-11-22",31.1807,31.3538,31.0173,31.2961,13124900.0],["2023-11-24",31.2865,31.3826,31.1326,31.3826,7221900.0],["2023-11-27",31.2672,31.2961,30.6904,30.7096,9971800.0],["2023-11-28",30.6807,31.0365,30.6519,30.8153,11123200.0],["2023-11-29",30.9601,31.0276,30.5356,30.6127,9414100.0],["2023-11-30",30.6417,31.1916,30.6031,31.1627,17186800.0],["2023-12-01",31.2688,32.2529,31.2302,32.2239,12861600.0],["2023-12-04",32.1371,32.6388,32.0985,32.4748,16935700.0],["2023-12-05",32.2722,32.2722,31.9634,32.1178,7736000.0],["2023-12-06",32.3397,32.388,32.0599,32.3397,10669700.0],["2023-12-07",32.5423,32.6099,32.2625,32.3204,10666600.0],["2023-12-08",32.2722,32.3108,31.7705,31.7994,15756800.0],["2023-12-11",32.0696,32.1468,31.9441,32.031,11108900.0],["2023-12-12",32.2143,32.2625,31.9731,32.0503,9729000.0],["2023-12-13",32.002,32.166,31.6258,32.0696,19160700.0],["2023-12-14",32.3397,32.8414,32.2336,32.6484,17306100.0],["2023-12-15",32.5713,32.88,32.3687,32.8028,32750500.0],["2023-12-18",32.9765,33.3334,32.9186,33.1212,10947700.0],["2023-12-19",33.1019,33.3913,32.9861,33.3624,9939900.0],["2023-12-20",33.1019,33.6132,33.0151,33.1501,9863900.0],["2023-12-21",33.2273,33.2756,32.9958,33.2466,9828800.0],["2023-12-22",33.3334,33.5843,33.3141,33.4106,6262800.0],["2023-12-26",33.4106,33.8544,33.3527,33.7194,6058500.0],["2023-12-27",33.5457,33.6615,33.3527,33.4299,9632200.0],["2023-12-28",33.4975,33.5939,33.3817,33.5168,4795100.0],["2023-12-29",33.4685,33.5553,33.3334,33.4492,6712000.0],["2024-01-02",33.4203,33.7483,33.237,33.401,9285300.0],["2024-01-03",33.4203,33.6904,33.3045,33.4396,10827300.0],["2024-01-04",33.372,33.7483,33.2852,33.4975,9283400.0],["2024-01-05",33.4492,33.6904,33.3527,33.401,7118800.0],["2024-01-08",33.5168,33.5457,33.1887,33.4685,8977600.0],["2024-01-09",33.1598,33.4203,33.0247,33.3913,7855300.0],["2024-01-10",33.401,33.5264,33.2949,33.4782,6447800.0],["2024-01-11",33.4396,33.4396,33.044,33.3527,7752000.0],["2024-01-12",33.4975,33.6615,33.2659,33.6325,5727500.0],["2024-01-16",33.5553,33.729,33.3527,33.5168,9755400.0],["2024-01-17",33.1887,33.3334,32.9765,33.1791,10484600.0],["2024-01-18",33.1598,33.372,33.0054,33.237,17670900.0],["2024-01-19",33.208,33.5457,33.1115,33.3334,18313400.0],["2024-01-22",33.4685,33.7483,33.2949,33.5264,15175200.0],["2024-01-23",33.5457,33.7097,33.3817,33.6615,10098700.0],["2024-01-24",33.7676,33.7676,33.1212,33.1791,17803400.0],["2024-01-25",33.3045,33.7772,32.2722,33.7676,19979400.0],["2024-01-26",33.8351,34.25,33.5939,34.1439,21484500.0],["2024-01-29",33.9413,34.3754,33.8158,34.3368,11223900.0],["2024-01-30",34.057,34.7227,34.0281,34.5877,13619200.0],["2024-01-31",34.6938,34.8482,34.4044,34.443,15551100.0],["2024-02-01",34.4912,35.0025,34.3851,35.0025,13146500.0],["2024-02-02",34.9639,35.456,34.7999,35.2437,13400800.0],["2024-02-05",34.9543,35.6296,34.9253,35.4367,11621700.0],["2024-02-06",35.5332,35.8419,35.3595,35.7165,9139100.0],["2024-02-07",35.8901,36.0542,35.6875,35.6875,9535900.0],["2024-02-08",35.7551,35.8419,35.427,35.7647,8488900.0],["2024-02-09",35.813,35.9094,35.4463,35.5911,9439200.0],["2024-02-12",35.4946,35.6296,35.1376,35.5718,11684700.0],["2024-02-13",35.4753,35.5428,35.0701,35.3209,11241500.0],["2024-02-14",35.3402,35.7551,35.3016,35.6972,8318400.0],["2024-02-15",35.8708,36.0734,35.5911,35.6972,9581400.0],["2024-02-16",35.591,35.7165,35.3595,35.427,12668400.0],["2024-02-20",35.4656,35.62,35.1665,35.5621,14300400.0],["2024-02-21",35.6972,35.8515,35.5332,35.7937,10009900.0],["2024-02-22",35.8998,36.6909,35.784,36.5558,17846500.0],["2024-02-23",36.6041,38.7073,36.5269,36.9803,26652600.0],["2024-02-26",36.9225,37.3373,36.8067,36.8356,13371200.0],["2024-02-27",36.8549,36.8839,36.469,36.6234,8876800.0],["2024-02-28",36.6234,36.875,36.4492,36.4685,10889900.0],["2024-02-29",36.6427,36.875,36.5169,36.7202,14362700.0],["2024-03-01",36.575,37.0202,36.4201,37.0008,7891000.0],["2024-03-04",36.9428,37.1654,36.8653,37.146,7901400.0],["2024-03-05",37.2041,37.3686,36.8557,37.0202,11336700.0],["2024-03-06",36.9815,37.2718,36.8169,36.8653,8586000.0],["2024-03-07",37.175,37.2234,36.6524,36.7008,8116200.0],["2024-03-08",36.7202,37.0976,36.6718,36.9621,7684500.0],["2024-03-11",37.0105,37.117,36.6331,36.8169,5975400.0],["2024-03-12",36.7008,36.9137,36.4976,36.604,10346900.0],["2024-03-13",36.6427,36.7008,36.2943,36.5653,12440900.0],["2024-03-14",36.6427,36.6427,35.52,35.8394,13671000.0],["2024-03-15",35.9265,36.1685,35.733,35.7813,17758000.0],["2024-03-18",35.8104,36.1298,35.7233,36.1104,9414000.0],["2024-03-19",36.1201,36.2362,35.6846,35.791,14900300.0],["2024-03-20",35.7523,36.4685,35.6071,36.4008,13891900.0],["2024-03-21",36.604,36.6621,36.2556,36.6524,10512500.0],["2024-03-22",36.7492,36.8073,36.1395,36.1491,10437000.0],["2024-03-25",36.1395,36.1975,35.5684,35.6555,9664500.0],["2024-03-26",34.707,35.5007,34.5522,34.9684,14861000.0],["2024-03-27",35.1716,35.6749,35.0748,35.6555,8578300.0],["2024-03-28",35.7426,35.9749,35.5104,35.8781,8659500.0],["2024-04-01",35.791,35.8104,35.3845,35.5975,12179900.0],["2024-04-02",35.5297,35.6555,35.1329,35.3361,10635500.0],["2024-04-03",35.3361,35.6362,35.1135,35.249,9199500.0],["2024-04-04",35.4426,35.5878,34.8038,34.9587,12437300.0],["2024-04-05",35.1135,35.3361,34.9877,35.1329,8863200.0],["2024-04-08",34.9684,35.2297,34.8425,34.8909,12537400.0],["2024-04-09",34.8425,34.978,34.5135,34.7941,12472900.0],["2024-04-10",34.3973,34.5135,34.136,34.2715,13709500.0],["2024-04-11",34.2231,34.5522,34.0102,34.2909,10695400.0],["2024-04-12",34.0295,34.3393,33.9715,34.2038,15163700.0],["2024-04-15",34.5619,34.678,33.8553,34.0102,15632500.0],["2024-04-16",34.1166,34.1166,33.6424,33.7198,12794300.0],["2024-04-17",33.6327,33.6618,32.8294,33.0617,24343500.0],["2024-04-18",33.6327,33.9521,32.9843,33.2843,25707000.0],["2024-04-19",33.3424,33.4972,33.1004,33.2359,13615400.0],["2024-04-22",33.4585,33.6424,33.1294,33.5069,14638300.0],["2024-04-23",33.5069,33.8456,33.4004,33.6037,19272500.0],["2024-04-24",33.323,33.323,32.3358,32.5874,23767900.0],["2024-04-25",32.7229,33.1004,32.5584,32.9359,11992100.0],["2024-04-26",32.5584,33.0714,32.4907,32.8972,10661900.0],["2024-04-29",32.8004,33.0617,32.6649,32.8584,11084600.0],["2024-04-30",32.8101,32.8778,32.0648,32.1519,17483700.0],["2024-05-01",32.1422,32.4423,31.9003,32.1326,12227700.0],["2024-05-02",32.239,32.6746,32.0938,32.4907,9457500.0],["2024-05-03",32.7326,32.8778,32.5778,32.7617,6618000.0],["2024-05-06",32.781,32.8875,32.4713,32.5971,8992900.0],["2024-05-07",32.781,33.0423,32.7617,32.8681,9546200.0],["2024-05-08",32.8004,33.1488,32.752,33.1198,8092200.0],["2024-05-09",33.1198,33.5359,32.9843,33.3908,11379500.0],["2024-05-10",33.4875,33.5747,33.1391,33.2746,7834500.0],["2024-05-13",33.4682,33.5069,33.0327,33.4101,10039100.0],["2024-05-14",33.4101,33.565,32.7229,32.8391,14001200.0],["2024-05-15",32.9746,33.2359,32.7036,32.752,12532100.0],["2024-05-16",32.8004,32.9068,32.6455,32.8391,10161600.0],["2024-05-17",32.8294,32.8488,32.3939,32.4423,8218400.0],["2024-05-20",32.4519,32.5487,32.0842,32.3358,7800300.0],["2024-05-21",32.2777,32.2874,31.8809,32.0067,9165600.0],["2024-05-22",32.0455,32.9552,32.0358,32.9165,17390900.0],["2024-05-23",32.9456,33.023,32.3648,32.4229,12453700.0],["2024-05-24",32.51,32.7326,32.4326,32.6939,8854400.0],["2024-05-28",32.6842,32.8294,32.3745,32.4036,9949100.0],["2024-05-29",32.1422,32.3939,32.0164,32.1713,8656400.0],["2024-05-30",32.1713,32.4423,32.1326,32.2293,12462200.0],["2024-05-31",32.375,32.8607,32.1808,32.783,30345100.0],["2024-06-03",32.6956,32.8996,31.9282,32.2293,9721700.0],["2024-06-04",32.2585,32.2585,31.802,31.8311,8229400.0],["2024-06-05",31.8602,32.1808,31.6562,32.1031,8531400.0],["2024-06-06",32.0351,32.1905,31.8991,32.0448,7093200.0],["2024-06-07",31.9185,32.2973,31.7242,31.8117,8944800.0],["2024-06-10",31.734,31.9865,31.53,31.9865,8326500.0],["2024-06-11",31.7437,31.8894,31.6271,31.734,6757400.0],["2024-06-12",31.8505,32.1711,31.5785,31.8214,8229700.0],["2024-06-13",31.6077,31.7437,31.2969,31.598,7840400.0],["2024-06-14",31.4911,31.4911,30.8306,31.258,13292000.0],["2024-06-17",31.0929,31.7728,31.0055,31.6757,14397800.0],["2024-06-18",31.7728,32.1128,31.666,32.0836,12603700.0],["2024-06-20",31.8894,32.4139,31.8408,32.3556,10799800.0],["2024-06-21",32.4819,32.5693,32.1613,32.4528,18687800.0],["2024-06-24",32.579,32.8413,32.2391,32.2585,9553500.0],["2024-06-25",32.1419,32.1419,31.3746,31.7728,11292000.0],["2024-06-26",31.7728,32.2682,31.6465,32.0642,15753800.0],["2024-06-27",32.2099,32.2682,31.9962,32.0836,14253300.0],["2024-06-28",32.2099,32.6373,32.1322,32.4916,15864900.0],["2024-07-01",32.5207,32.851,32.3556,32.6276,11091100.0],["2024-07-02",32.6567,32.8996,32.579,32.7927,11762900.0],["2024-07-03",32.7344,32.7733,32.5013,32.5887,4523200.0],["2024-07-05",32.5693,32.5887,32.1516,32.3459,9545300.0],["2024-07-08",31.8991,32.4625,31.8602,32.4333,7970900.0],["2024-07-09",32.2196,32.3168,31.1511,31.5494,14924300.0],["2024-07-10",31.5688,32.0157,31.4426,31.9768,8585600.0],["2024-07-11",31.9574,32.8316,31.9282,32.7733,9848800.0],["2024-07-12",32.851,33.0841,32.6762,32.8219,6764400.0],["2024-07-15",32.9287,33.8806,32.7927,33.6087,13872200.0],["2024-07-16",33.6087,34.6092,33.4824,34.3177,13257100.0],["2024-07-17",34.1526,34.5023,34.0652,34.4343,11175600.0],["2024-07-18",34.2206,34.444,33.9389,34.0166,8452900.0],["2024-07-19",34.0458,34.1623,33.4241,33.6961,7383300.0],["2024-07-22",33.7932,33.8224,33.123,33.5212,10739400.0],["2024-07-23",33.2978,33.3367,32.647,32.6762,10978400.0],["2024-07-24",32.6762,32.6762,32.1614,32.2488,16504700.0],["2024-07-25",32.3653,33.1036,32.1419,32.6373,14530800.0],["2024-07-26",32.7539,33.6572,32.7344,33.3367,9975600.0],["2024-07-29",33.3852,33.8029,33.2298,33.4144,10706200.0],["2024-07-30",33.4435,34.0943,33.3755,34.0166,12364600.0],["2024-07-31",34.0555,34.4246,33.7155,34.0943,9983100.0],["2024-08-01",34.0943,34.24,33.4047,33.7738,9642500.0],["2024-08-02",33.7738,33.8515,32.5305,33.1036,13305900.0],["2024-08-05",33.4435,33.4435,31.8311,32.0545,18635200.0],["2024-08-06",31.2191,33.5115,31.1997,32.8899,18679500.0],["2024-08-07",32.8704,33.4532,32.6373,32.6567,10019700.0],["2024-08-08",32.7442,33.395,32.6567,33.2687,8516400.0],["2024-08-09",33.123,33.327,32.7636,33.0259,7875100.0],["2024-08-12",33.0647,33.1424,32.4333,32.5402,8740500.0],["2024-08-13",32.6179,32.7053,32.0254,32.2682,14386400.0],["2024-08-14",32.2391,32.5207,32.1613,32.4042,12555200.0],["2024-08-15",32.6373,32.8607,32.5013,32.6665,12359000.0],["2024-08-16",32.6276,32.7053,32.3265,32.4625,9870500.0],["2024-08-19",32.4625,32.715,32.3265,32.6762,8893100.0],["2024-08-20",32.5887,32.715,32.5305,32.6179,6113200.0],["2024-08-21",32.8704,32.9578,32.6956,32.8219,7231200.0],["2024-08-22",32.8607,32.8996,32.0351,32.2779,14439600.0],["2024-08-23",32.6276,32.8801,32.4528,32.7247,10397900.0],["2024-08-26",32.9093,32.9676,32.647,32.7053,5857100.0],["2024-08-27",32.7053,32.8024,32.5402,32.6179,7487700.0],["2024-08-28",32.6373,32.9384,32.4625,32.7539,9524400.0],["2024-08-29",32.9773,33.2493,32.6373,32.9676,7526100.0],["2024-08-30",33.1333,33.455,32.8603,33.4062,9050300.0],["2024-09-03",33.338,33.8351,33.2795,33.7084,13197900.0],["2024-09-04",33.7182,34.1958,33.6109,33.9814,9862100.0],["2024-09-05",33.9131,34.0106,33.065,33.1625,9514100.0],["2024-09-06",33.1235,33.2113,32.4899,32.5289,10912200.0],["2024-09-09",32.7044,33.0066,32.4119,32.9091,9874000.0],["2024-09-10",32.9676,32.9773,32.4412,32.6654,9707000.0],["2024-09-11",32.5582,32.5582,31.6808,32.4607,9594800.0],["2024-09-12",32.4704,32.6556,31.6321,32.6069,14225600.0],["2024-09-13",32.7141,33.0943,32.5484,32.6751,7680900.0],["2024-09-16",32.8993,33.2795,32.7141,32.9578,8007100.0],["2024-09-17",33.0943,33.4062,33.0748,33.2113,6839200.0],["2024-09-18",33.2308,33.4842,32.9481,33.1918,8449000.0],["2024-09-19",33.6597,34.0886,33.4452,33.9229,12031900.0],["2024-09-20",33.7864,34.0788,33.4062,34.0496,31214800.0],["2024-09-23",33.9814,34.0496,32.9188,33.1625,13003300.0],["2024-09-24",33.1625,33.5427,33.0358,33.2795,10494000.0],["2024-09-25",33.338,33.3575,32.6264,32.6751,8278000.0],["2024-09-26",32.8213,33.2405,32.7726,33.0456,8115900.0],["2024-09-27",33.4062,34.1471,33.26,33.6597,11446600.0],["2024-09-30",33.6987,34.0301,33.3672,33.6597,9407400.0],["2024-10-01",33.5524,33.7864,33.1528,33.6499,10638500.0],["2024-10-02",33.6012,33.8839,33.299,33.3087,7030900.0],["2024-10-03",33.2503,33.416,32.7921,33.26,14237000.0],["2024-10-04",33.9131,34.1958,33.2503,33.6207,10243200.0],["2024-10-07",33.377,33.4062,32.6849,32.8019,10763200.0],["2024-10-08",32.8603,33.2698,32.7531,33.0163,9186600.0],["2024-10-09",33.0651,33.4842,32.9871,33.3965,7715700.0],["2024-10-10",33.2892,33.6987,33.1333,33.6597,6551900.0],["2024-10-11",33.7767,34.1276,33.7182,34.0788,6766400.0],["2024-10-14",34.0788,34.459,33.7961,34.4005,11825400.0],["2024-10-15",34.5272,35.0341,34.3908,34.6052,12259100.0],["2024-10-16",34.8879,35.2778,34.5272,34.576,17624000.0],["2024-10-17",33.0456,33.416,32.256,32.256,28487900.0],["2024-10-18",32.3632,33.4647,32.295,33.26,21248600.0],["2024-10-21",33.2113,33.338,32.7629,32.8116,10142800.0],["2024-10-22",32.7044,33.0261,32.4997,32.9968,11223500.0],["2024-10-23",32.7921,32.8506,32.4899,32.7434,11925100.0],["2024-10-24",32.5289,32.7239,32.0123,32.2657,15051400.0],["2024-10-25",32.3729,32.5094,32.1292,32.4314,14067100.0],["2024-10-28",32.5971,32.6946,32.3534,32.4217,8016600.0],["2024-10-29",32.3437,32.8213,32.2852,32.4119,13083300.0],["2024-10-30",32.3534,32.9188,32.3534,32.6946,11865100.0],["2024-10-31",32.7141,33.143,32.5776,32.7921,11551500.0],["2024-11-01",32.8408,33.065,32.5094,32.5484,11062300.0],["2024-11-04",32.6264,33.0163,32.4802,32.5192,12458200.0],["2024-11-05",32.5679,33.182,32.5094,33.1625,7946400.0],["2024-11-06",35.1414,36.1649,35.0439,35.9504,25958600.0],["2024-11-07",35.7165,35.7945,34.342,34.6637,22333200.0],["2024-11-08",34.732,35.1609,34.42,35.0926,13095600.0],["2024-11-11",35.3753,36.0284,35.3363,35.5995,10200200.0],["2024-11-12",35.4825,35.658,35.1219,35.2193,11421700.0],["2024-11-13",35.0731,35.6093,35.0146,35.5605,8668000.0],["2024-11-14",35.4143,35.5313,34.6052,34.7319,14939900.0],["2024-11-15",34.6637,34.7904,34.1178,34.2446,10597900.0],["2024-11-18",34.459,34.5955,34.0691,34.0886,7651900.0],["2024-11-19",33.6499,34.0009,33.6304,33.7279,10463000.0],["2024-11-20",33.8059,33.9034,33.5427,33.6987,7939300.0],["2024-11-21",33.8254,34.4687,33.7279,34.4493,12036200.0],["2024-11-22",34.576,35.0049,34.4785,34.8782,10783100.0],["2024-11-25",35.0634,35.8237,35.0634,35.697,13877200.0],["2024-11-26",35.5508,35.892,35.1219,35.7652,9605800.0],["2024-11-27",35.8335,35.9797,35.5898,35.658,6371100.0],["2024-11-29",35.658,35.9514,35.6091,35.746,5129500.0],["2024-12-02",35.7069,35.746,35.0125,35.5406,12161300.0],["2024-12-03",35.4722,35.6971,35.0027,35.2081,9960400.0],["2024-12-04",35.1592,35.1592,34.1225,34.5235,17536100.0],["2024-12-05",34.592,34.592,33.8194,33.8585,12745800.0],["2024-12-06",33.878,34.1323,33.6824,33.6922,10495000.0],["2024-12-09",33.477,33.8683,33.1641,33.2228,10630100.0],["2024-12-10",33.1445,33.702,32.9685,33.4184,11245000.0],["2024-12-11",33.3108,33.4771,32.8414,32.8707,12464900.0],["2024-12-12",32.9294,33.1837,32.7827,32.9392,9636000.0],["2024-12-13",32.8511,32.9978,32.499,32.5088,10139300.0],["2024-12-16",32.5186,32.5969,32.1372,32.2154,12673000.0],["2024-12-17",32.0589,32.4208,31.9709,32.2057,12487700.0],["2024-12-18",32.0883,32.3328,31.3352,31.3743,15794300.0],["2024-12-19",31.4135,31.746,30.8658,30.8853,11035000.0],["2024-12-20",30.768,31.4917,30.7386,31.1494,20229200.0],["2024-12-23",30.9929,31.5699,30.9538,31.5113,11998500.0],["2024-12-24",31.5308,31.8927,31.4624,31.8536,4777600.0],["2024-12-26",31.7264,31.8536,31.6188,31.8047,6745200.0],["2024-12-27",31.4917,31.9611,31.4232,31.746,10431500.0],["2024-12-30",31.5602,31.6286,31.2179,31.4428,6598900.0],["2024-12-31",31.5113,31.6873,31.4722,31.5602,8424300.0],["2025-01-02",31.834,31.9612,31.3646,31.4526,13995700.0],["2025-01-03",31.6873,31.7949,31.4135,31.6286,17511800.0],["2025-01-06",31.5602,31.7753,31.2668,31.2961,13508600.0],["2025-01-07",31.3059,31.6971,31.257,31.4819,12813800.0],["2025-01-08",31.4917,31.5993,31.1787,31.4917,9683000.0],["2025-01-10",31.2276,31.433,31.0125,31.0809,13644200.0],["2025-01-13",30.9636,31.2668,30.8364,31.1885,16634100.0],["2025-01-14",31.3059,31.4819,31.2179,31.433,12878100.0],["2025-01-15",31.9611,32.01,31.7166,31.746,13694300.0],["2025-01-16",31.6189,32.2546,31.3157,32.2448,21673200.0],["2025-01-17",32.6262,32.6555,31.9416,32.0101,20686000.0],["2025-01-21",32.2937,32.548,32.059,32.5382,9344400.0],["2025-01-22",32.4893,32.7631,32.323,32.5088,13745500.0],["2025-01-23",33.1348,33.3499,32.7436,32.9294,17405700.0],["2025-01-24",31.345,32.2937,31.2961,31.9709,25130400.0],["2025-01-27",32.1274,33.0859,31.8536,32.9,20309300.0],["2025-01-28",32.6164,32.9392,31.9318,31.9611,14548500.0],["2025-01-29",32.0296,32.8805,32.0296,32.2546,16393900.0],["2025-01-30",32.2154,32.4599,31.922,32.1372,12090300.0],["2025-01-31",32.1274,32.6653,32.0492,32.147,21650300.0],["2025-02-03",31.7656,32.2252,31.345,31.7949,15172200.0],["2025-02-04",31.6384,32.2448,31.6189,32.147,12211900.0],["2025-02-05",32.2545,32.3328,32.0394,32.1567,7454500.0],["2025-02-06",32.3132,32.3915,31.922,32.0198,6585100.0],["2025-02-07",32.0589,32.1078,31.6482,31.8731,16936400.0],["2025-02-10",32.0296,32.3817,31.9709,32.3524,9929000.0],["2025-02-11",32.2252,32.5088,32.1959,32.3817,9177200.0],["2025-02-12",31.9123,32.323,31.9025,32.1959,7723100.0],["2025-02-13",32.3621,32.411,32.1079,32.3719,11026900.0],["2025-02-14",32.5186,32.7533,32.4404,32.636,10739900.0],["2025-02-18",32.6653,32.9978,32.548,32.9,15000900.0],["2025-02-19",32.7925,32.812,31.6091,31.6971,13733100.0],["2025-02-20",31.6091,31.834,31.4135,31.746,11703400.0],["2025-02-21",31.7558,31.7558,31.0907,31.5895,23611800.0],["2025-02-24",31.7558,31.7753,31.0223,31.1103,16202200.0],["2025-02-25",31.2668,31.5504,31.1787,31.3841,13040900.0],["2025-02-26",31.345,31.4624,31.1103,31.2765,8666100.0],["2025-02-27",31.1201,31.5406,30.9831,31.3059,9325300.0],["2025-02-28",31.571,31.6889,31.0407,31.4335,21083300.0],["2025-03-03",31.571,31.8165,31.1684,31.355,11273000.0],["2025-03-04",31.247,31.3353,30.6087,30.6381,19833300.0],["2025-03-05",30.5007,30.9818,30.0686,30.3632,21618300.0],["2025-03-06",30.3926,30.5203,29.9998,30.373,22952200.0],["2025-03-07",30.2061,30.8345,30.157,30.6971,19422400.0],["2025-03-10",30.6971,30.9622,30.0097,30.098,20051800.0],["2025-03-11",30.157,30.157,28.9687,28.9884,15102200.0],["2025-03-12",28.9687,29.2044,28.7625,29.0178,13935800.0],["2025-03-13",29.0669,29.2044,28.4581,28.6054,16509000.0],["2025-03-14",28.8215,29.5088,28.6938,29.4696,16382800.0],["2025-03-17",29.4499,29.8525,29.3812,29.7838,9204300.0],["2025-03-18",29.8133,29.9507,29.4499,29.7151,11511500.0],["2025-03-19",29.666,29.8231,29.4499,29.5285,12103600.0],["2025-03-20",29.3615,29.6267,29.2142,29.4401,16138700.0],["2025-03-21",29.1553,29.2928,28.9295,29.0375,25369600.0],["2025-03-24",29.2928,29.4008,29.0473,29.3124,13230200.0],["2025-03-25",29.2044,29.3026,28.9393,28.9982,10847000.0],["2025-03-26",29.0277,29.4106,28.7331,29.3615,13967000.0],["2025-03-27",29.3124,29.4696,29.0375,29.3812,10440600.0],["2025-03-28",29.3223,29.391,28.5661,28.5858,9596900.0],["2025-03-31",28.5858,29.1259,28.4876,28.9,23506900.0],["2025-04-01",28.6447,29.0375,28.517,29.008,11174200.0],["2025-04-02",28.7527,29.2241,28.6152,29.2044,9470300.0],["2025-04-03",28.4483,28.4581,27.3976,27.4859,21170800.0],["2025-04-04",27.0735,27.2306,26.4647,26.72,26481200.0],["2025-04-07",26.7396,27.4859,25.7478,26.6021,32102900.0],["2025-04-08",26.9949,27.4663,25.8362,26.2094,22201100.0],["2025-04-09",25.954,28.2617,25.8166,28.1439,26939300.0],["2025-04-10",27.7216,27.8493,26.6414,27.319,16572300.0],["2025-04-11",27.2503,27.5743,26.8575,27.5056,15001800.0],["2025-04-14",27.6922,27.9377,27.4565,27.7609,17079700.0],["2025-04-15",27.7118,27.9377,27.3386,27.3976,15163600.0],["2025-04-16",27.103,27.4565,26.6709,26.8575,25311500.0],["2025-04-17",26.7985,27.5154,26.7789,27.1815,21437300.0],["2025-04-21",26.8967,27.044,26.5138,26.9655,28499500.0],["2025-04-22",27.1226,27.4074,26.9753,27.2797,16208600.0],["2025-04-23",27.7707,27.9966,26.9655,27.0931,15917900.0],["2025-04-24",26.9066,27.6725,26.6905,27.6332,13572800.0],["2025-04-25",27.3976,27.5645,27.1717,27.3386,14351200.0],["2025-04-28",27.3485,27.5154,27.0931,27.3681,12632100.0],["2025-04-29",27.2503,27.6038,27.2012,27.5449,9907300.0],["2025-04-30",27.3877,27.6136,27.0244,27.5645,12723500.0],["2025-05-01",27.5056,27.7314,27.2404,27.6038,13020900.0],["2025-05-02",27.8591,28.2814,27.8591,28.1832,11526600.0],["2025-05-05",28.026,28.2617,27.8787,27.9573,9480700.0],["2025-05-06",27.8198,27.918,27.5449,27.5841,8753700.0],["2025-05-07",27.7413,27.9868,27.6234,27.8591,11504000.0],["2025-05-08",28.0555,28.6643,27.8198,28.4385,13770000.0],["2025-05-09",28.3992,28.6447,28.1439,28.2224,9630100.0],["2025-05-12",29.4401,30.0097,29.2142,29.7642,15707600.0],["2025-05-13",29.7838,30.1668,29.7052,29.99,16825200.0],["2025-05-14",29.882,30.5596,29.774,30.4712,21883800.0],["2025-05-15",30.4025,30.8542,30.3043,30.7363,15563400.0],["2025-05-16",30.7069,30.8345,30.4712,30.756,11394300.0],["2025-05-19",30.5301,30.6676,30.4221,30.648,10553600.0],["2025-05-20",30.4614,30.7854,30.4614,30.6676,14966100.0],["2025-05-21",30.5596,30.5596,29.882,29.9409,13768900.0],["2025-05-22",29.9704,30.3239,29.774,30.0882,18430500.0],["2025-05-23",29.7151,30.4025,29.6267,30.265,21149000.0],["2025-05-27",30.5399,31.0113,30.373,30.864,17934900.0],["2025-05-28",30.9327,31.0997,30.756,30.7756,13834500.0],["2025-05-29",30.9033,31.0898,30.648,30.8542,15013300.0],["2025-05-30",30.8246,31.3275,30.7457,31.15,22998700.0],["2025-06-02",30.9429,30.9824,30.4203,30.8049,25167500.0],["2025-06-03",30.8049,31.4655,30.7161,31.4162,18163200.0],["2025-06-04",31.3965,31.6134,31.219,31.4853,13669400.0],["2025-06-05",31.4655,31.4754,31.1993,31.2979,11819500.0],["2025-06-06",31.5247,31.8994,31.5247,31.7811,16163900.0],["2025-06-09",31.8895,31.929,31.4655,31.5346,14841700.0],["2025-06-10",31.6726,32.6291,31.4754,32.1558,24562700.0],["2025-06-11",32.1361,32.1952,31.7121,31.8698,12114200.0],["2025-06-12",31.7909,31.9487,31.5444,31.9389,9380500.0],["2025-06-13",31.8304,32.0276,31.5839,31.6726,9032700.0],["2025-06-16",31.7909,32.1656,31.712,32.1065,11703600.0],["2025-06-17",32.0375,32.067,31.5937,31.6726,12951300.0],["2025-06-18",31.7416,32.067,31.6332,31.7909,12808100.0],["2025-06-20",31.9783,32.0276,31.3965,31.6134,31011100.0],["2025-06-23",31.7416,32.0276,31.4951,31.9684,12350200.0],["2025-06-24",31.9684,32.1459,31.8402,32.0276,12913900.0],["2025-06-25",32.0079,32.067,31.6529,32.0375,11235100.0],["2025-06-26",32.1459,32.3431,31.998,32.1163,12447700.0],["2025-06-27",32.1262,32.5206,32.0079,32.4516,20445500.0],["2025-06-30",32.3431,32.353,32.1065,32.1755,12112500.0],["2025-07-01",32.284,33.3489,32.1755,33.0038,12862800.0],["2025-07-02",32.9841,33.2306,32.8559,33.1419,8596900.0],["2025-07-03",33.1419,33.2996,33.063,33.132,5638800.0],["2025-07-07",33.0235,33.1221,32.5108,32.5897,11868800.0],["2025-07-08",32.6488,33.1517,32.5206,32.9249,11249500.0],["2025-07-09",32.9644,33.0137,32.6981,32.8658,9174600.0],["2025-07-10",32.8165,33.5067,32.7474,33.0728,9782600.0],["2025-07-11",32.9348,34.1082,32.8165,33.625,27262000.0],["2025-07-14",33.4673,33.6941,33.1813,33.5067,15303800.0],["2025-07-15",33.4475,33.5856,32.9841,33.0137,16506000.0],["2025-07-16",33.1221,33.2306,32.6587,32.7967,11556300.0],["2025-07-17",33.8913,34.3153,33.5659,34.0195,28892700.0],["2025-07-18",34.8478,35.1239,33.7631,33.911,24854000.0],["2025-07-21",34.2561,34.2561,33.7927,33.8814,12531900.0],["2025-07-22",34.3547,34.7689,34.197,34.7393,20967000.0],["2025-07-23",34.7985,34.8478,34.4237,34.4829,32168300.0],["2025-07-24",35.8634,35.8733,34.4533,34.5125,34910300.0],["2025-07-25",34.8872,35.4986,34.5519,35.2619,31707900.0],["2025-07-28",35.2619,35.6563,35.0154,35.2126,21514400.0],["2025-07-29",35.4887,35.538,34.1969,34.9266,42665900.0],["2025-07-30",34.9957,35.1534,34.6407,34.7985,12823600.0],["2025-07-31",34.6111,35.5479,34.5224,35.045,26361300.0],["2025-08-01",34.7787,34.8182,34.1772,34.5224,19266500.0],["2025-08-04",34.6111,35.1732,34.5815,34.9661,13546400.0],["2025-08-05",35.0055,35.1732,34.8379,35.1534,11480800.0],["2025-08-06",35.1239,35.5972,35.0154,35.5084,12126100.0],["2025-08-07",35.5972,35.6859,34.6801,34.759,14530800.0],["2025-08-08",34.9069,35.3211,34.8182,34.9365,10864400.0],["2025-08-11",34.9365,35.1041,34.404,34.7393,14318300.0],["2025-08-12",34.9957,35.5281,34.3744,35.3211,20809900.0],["2025-08-13",35.4788,35.607,35.1633,35.5775,21515200.0],["2025-08-14",35.4197,36.0212,35.2323,35.8437,23862100.0],["2025-08-15",35.9127,35.9423,35.5084,35.8141,17898100.0],["2025-08-18",35.6465,35.8042,35.2225,35.4887,19415400.0],["2025-08-19",35.4591,36.7312,35.4591,36.0113,42854400.0],["2025-08-20",35.9522,36.2283,35.469,35.4887,16379300.0],["2025-08-21",35.3704,35.6465,35.2027,35.3704,9251800.0],["2025-08-22",35.6268,36.6917,33.1123,34.0983,81210900.0],["2025-08-25",34.3054,34.4336,31.8304,32.353,64361400.0],["2025-08-26",31.86,32.1459,31.5937,31.9586,34655300.0],["2025-08-27",31.8304,32.1163,31.6233,32.0868,25271100.0],["2025-08-28",32.3333,32.7376,32.0572,32.2051,19026400.0],["2025-08-29",32.2645,32.4427,31.9378,32.1853,13465700.0],["2025-09-02",31.8388,31.9774,31.6408,31.8685,10978700.0],["2025-09-03",31.8289,31.9576,31.5913,31.9576,18564700.0],["2025-09-04",31.9081,32.3734,31.7299,32.3338,10947600.0],["2025-09-05",32.2843,32.4328,31.8487,32.2051,9677400.0],["2025-09-08",32.1754,32.2546,31.6804,32.1061,16025700.0],["2025-09-09",32.0467,32.1952,31.8685,31.8784,9822600.0],["2025-09-10",31.7497,32.017,31.4824,31.7299,8497200.0],["2025-09-11",31.7101,32.5615,31.6408,32.5219,10280200.0],["2025-09-12",32.413,32.5714,32.1259,32.1457,9255300.0],["2025-09-15",32.2348,32.3833,31.8586,32.1754,7725100.0],["2025-09-16",32.2645,32.4823,32.0863,32.1457,12186400.0],["2025-09-17",32.215,32.7397,32.1556,32.4427,11842700.0],["2025-09-18",32.7793,33.2347,32.3833,33.0961,14664500.0],["2025-09-19",33.1753,33.2545,32.5615,32.6506,27076300.0],["2025-09-22",32.6506,33.1258,32.512,32.8684,22445000.0],["2025-09-23",33.0169,33.9772,32.9674,33.7297,27739500.0],["2025-09-24",33.5713,33.9574,33.1258,33.4822,13993500.0],["2025-09-25",33.7,33.8782,33.3733,33.4426,20535900.0],["2025-09-26",33.4426,33.7693,33.2446,33.6703,12939900.0],["2025-09-29",34.5811,35.5612,34.5019,35.4721,34268100.0],["2025-09-30",35.383,35.3929,34.9078,35.1553,17212000.0],["2025-10-01",34.5712,34.8187,34.1158,34.6504,19306400.0],["2025-10-02",34.492,35.2345,34.492,35.2147,15787500.0],["2025-10-03",35.2345,35.6998,35.0563,35.6503,13726800.0],["2025-10-06",35.6899,35.9077,35.5315,35.8879,13126100.0],["2025-10-07",35.8483,36.1057,35.3731,35.6305,13839300.0],["2025-10-08",35.4226,35.6998,35.2444,35.5909,13221500.0],["2025-10-09",35.6404,36.1948,35.4523,35.6899,14202000.0],["2025-10-10",35.8681,36.0661,35.0761,35.1355,18129400.0],["2025-10-13",35.1454,35.482,35.0464,35.2147,10040000.0],["2025-10-14",34.9672,35.8087,34.8286,35.7691,12399300.0],["2025-10-15",35.8483,35.977,35.5315,35.878,10636400.0],["2025-10-16",36.3037,36.3037,35.5711,35.6305,19802300.0],["2025-10-17",36.5116,36.8185,36.0661,36.2344,24137300.0],["2025-10-20",36.4918,36.5809,36.1651,36.3037,14729300.0],["2025-10-21",36.2542,36.2839,35.3434,35.3731,20938200.0],["2025-10-22",35.6899,36.076,35.482,35.5612,12466300.0],["2025-10-23",35.5117,35.5909,35.0563,35.1751,10268100.0],["2025-10-24",35.2741,35.8384,35.1751,35.7691,11235200.0],["2025-10-27",35.9671,35.977,35.3038,35.6404,10314700.0],["2025-10-28",35.581,35.6206,35.0167,35.3236,9642600.0],["2025-10-29",35.086,35.2741,34.7098,34.9474,9817200.0],["2025-10-30",35.0167,35.5216,34.789,35.284,8405100.0],["2025-10-31",35.1751,35.7592,34.9573,35.6602,13209400.0],["2025-11-03",35.5216,35.581,35.0563,35.4721,13064700.0],["2025-11-04",35.2642,35.5513,34.8484,35.482,12453900.0],["2025-11-05",35.3731,35.6305,34.8979,34.9672,13966400.0],["2025-11-06",34.9276,35.0563,34.7494,34.8088,9007000.0],["2025-11-07",34.8088,34.9969,34.5712,34.987,11267300.0],["2025-11-10",34.8484,35.1256,34.4326,34.7692,13101100.0],["2025-11-11",34.8286,34.9474,34.5415,34.6306,8099000.0],["2025-11-12",34.6306,35.0959,34.5514,35.0365,11818400.0],["2025-11-13",34.9573,35.0662,34.393,34.5316,13447000.0],["2025-11-14",34.5415,34.6999,34.1752,34.5514,12120700.0],["2025-11-17",34.5514,34.5712,33.6406,33.6703,17850900.0],["2025-11-18",33.6703,34.1158,33.5812,33.6505,21187100.0],["2025-11-19",33.6802,33.9772,33.5812,33.6208,15198900.0],["2025-11-20",33.8881,34.2247,33.2941,33.3436,14228000.0],["2025-11-21",33.4228,34.1653,33.403,33.9376,17220900.0],["2025-11-24",33.9178,34.096,33.6307,34.0465,19363300.0],["2025-11-25",34.1059,34.6405,33.9871,34.5514,12472600.0],["2025-11-26",34.5415,35.1949,34.4623,34.9474,10105700.0],["2025-11-28",34.9176,35.1958,34.8282,35.1362,4953300.0],["2025-12-01",34.8779,35.1163,34.5698,34.6294,15959400.0],["2025-12-02",34.4108,34.7884,34.1127,34.7487,11803400.0],["2025-12-03",34.7884,35.7324,34.7487,35.7225,14605900.0],["2025-12-04",35.7722,36.1001,35.6231,35.951,15587300.0],["2025-12-05",35.9013,36.3286,35.8616,36.0703,10499800.0],["2025-12-08",36.0901,36.6168,36.0603,36.12,9128100.0],["2025-12-09",36.0007,36.2491,35.9212,36.1398,8389400.0],["2025-12-10",36.1597,37.0441,36.1398,36.8553,11325700.0],["2025-12-11",36.8751,36.9447,36.4975,36.9149,10058400.0],["2025-12-12",37.1434,37.1534,36.8056,37.1534,9394700.0],["2025-12-15",37.2826,37.3024,36.587,36.9447,19986600.0],["2025-12-16",37.054,37.1236,36.5472,36.5671,9268400.0],["2025-12-17",36.4479,36.6267,36.0901,36.269,12040600.0],["2025-12-18",36.3783,36.5671,36.2094,36.3783,13115300.0],["2025-12-19",36.3982,36.5174,36.1895,36.269,27163100.0],["2025-12-22",36.4379,36.5373,35.9709,36.3088,11488100.0],["2025-12-23",36.3087,36.3882,36.1199,36.3584,7413000.0],["2025-12-24",36.3485,36.6168,36.2988,36.5472,5294800.0],["2025-12-26",36.5472,36.6267,36.3386,36.3882,5008400.0],["2025-12-29",36.4181,36.5274,36.2988,36.4876,7667000.0],["2025-12-30",36.3882,36.4777,35.8517,36.1895,9548700.0],["2025-12-31",36.2293,36.2889,36.0107,36.0206,7161400.0],["2026-01-02",36.1696,36.2094,35.7125,36.0405,10167400.0],["2026-01-05",35.8616,36.1299,35.3846,35.6827,18680200.0],["2026-01-06",35.5436,35.9113,35.4144,35.8417,18494800.0],["2026-01-07",35.7821,35.951,34.6493,34.8282,16600200.0],["2026-01-08",34.6195,35.3548,34.5897,35.0965,15216600.0],["2026-01-09",34.9375,35.1462,34.7487,34.9772,14253700.0],["2026-01-12",34.6593,35.017,34.5698,34.9971,12812400.0],["2026-01-13",34.9574,35.4939,34.9375,35.4045,11479000.0],["2026-01-14",35.3151,36.0107,35.1462,35.951,20338900.0],["2026-01-15",36.0305,36.269,35.9312,36.0703,11667400.0],["2026-01-16",36.11,36.2193,35.802,36.0206,18018200.0],["2026-01-20",35.3846,35.6132,34.9872,35.2853,17309300.0],["2026-01-21",35.4144,36.6168,35.2853,36.2988,13440900.0],["2026-01-22",36.3684,36.5373,35.4045,35.5536,23645200.0],["2026-01-23",36.7261,37.3124,36.3783,36.4081,24041300.0],["2026-01-26",36.428,37.4316,36.3286,37.2329,17339900.0],["2026-01-27",37.2329,37.8688,37.0938,37.4316,12329400.0],["2026-01-28",37.4117,37.5608,37.0938,37.1434,13056800.0],["2026-01-29",37.2627,37.6701,36.9944,37.6303,12084300.0],["2026-01-30",37.372,37.5409,36.9944,37.521,11117500.0],["2026-02-02",37.4515,38.2563,37.1434,38.147,11492000.0],["2026-02-03",38.1272,39.2003,38.0079,38.9022,16071200.0],["2026-02-04",39.1109,39.7568,39.1109,39.5978,17477900.0],["2026-02-05",39.6574,39.9655,39.3593,39.6177,14302300.0],["2026-02-06",39.8661,40.4524,39.5183,40.353,13555500.0],["2026-02-09",39.9555,40.6312,39.6872,40.4623,11659200.0],["2026-02-10",40.2437,41.0386,40.0946,40.6412,13866200.0],["2026-02-11",40.671,41.2473,40.6113,41.0784,15645300.0],["2026-02-12",41.287,41.5255,40.2338,40.4424,16611200.0],["2026-02-13",39.9655,40.8498,39.7667,40.6113,10547500.0],["2026-02-17",40.3132,40.83,40.2636,40.7703,12159400.0],["2026-02-18",40.7306,41.1678,40.5815,41.0983,10626500.0],["2026-02-19",41.0088,41.5156,40.7604,41.4162,10274000.0],["2026-02-20",41.0585,42.082,41.0585,42.0422,14163000.0],["2026-02-23",41.9131,42.2509,41.287,41.7044,11093200.0],["2026-02-24",41.605,42.3205,41.5355,42.2012,10184400.0],["2026-02-25",42.1615,42.4198,41.7839,41.9528,10098400.0],["2026-02-26",41.9528,42.549,41.8435,42.3801,10894200.0],["2026-02-27",41.9913,42.6393,41.9414,42.5595,17413300.0],["2026-03-02",42.5396,43.2175,42.1308,43.0381,11789000.0],["2026-03-03",42.739,42.7988,41.9015,42.5296,12365900.0],["2026-03-04",42.7888,42.8387,42.3801,42.6493,8559300.0],["2026-03-05",42.2106,42.3502,40.7052,41.0242,19519700.0],["2026-03-06",40.3264,40.436,39.6285,39.8279,14453500.0],["2026-03-09",39.8279,40.7152,39.2198,40.4759,13194200.0],["2026-03-10",40.4061,41.3333,40.2865,40.785,12622400.0],["2026-03-11",40.6454,40.7351,40.0672,40.2167,13543100.0],["2026-03-12",39.4491,39.7681,39.0503,39.1001,12850100.0],["2026-03-13",39.1899,39.5189,38.8509,39.1799,11890300.0],["2026-03-16",39.469,39.8678,39.3195,39.6584,11235900.0],["2026-03-17",40.0572,40.3363,39.6684,40.1868,9241400.0],["2026-03-18",39.9974,40.2067,39.3095,39.5189,10255500.0],["2026-03-19",39.0603,39.14,38.2428,38.3724,16646900.0],["2026-03-20",38.3624,38.5219,37.7642,38.0533,20249100.0],["2026-03-23",38.7014,39.1799,38.5917,38.821,13744300.0],["2026-03-24",38.5319,39.14,38.3923,38.7512,6489900.0],["2026-03-25",39.1001,39.5986,38.9107,39.4491,13698000.0],["2026-03-26",39.2896,39.788,39.2696,39.4291,11140200.0],["2026-03-27",39.1699,39.8179,39.0702,39.5488,13127000.0],["2026-03-30",40.0771,40.3264,39.5288,39.6485,19504400.0],["2026-03-31",39.9874,41.0143,39.808,40.9245,19809500.0],["2026-04-01",41.2037,41.8716,41.1439,41.3134,15697000.0],["2026-04-02",40.2367,41.1937,40.2167,41.094,13641200.0],["2026-04-06",40.8747,41.3831,40.6953,41.3532,7475200.0],["2026-04-07",40.8946,41.3831,40.8946,41.2934,13208300.0],["2026-04-08",41.5626,42.0511,41.2535,42.0112,16988000.0],["2026-04-09",42.0212,42.8786,41.9713,42.3601,12394700.0],["2026-04-10",42.3801,42.5894,41.8716,42.1109,8941300.0],["2026-04-13",41.9713,42.2704,41.8118,42.2206,7474400.0],["2026-04-14",42.2106,42.4798,41.762,42.3801,9372300.0],["2026-04-15",42.3801,42.3801,41.6423,41.9713,9339500.0],["2026-04-16",41.9913,42.7589,41.9614,42.5894,11641100.0],["2026-04-17",43.0879,43.4767,42.6493,43.1876,12917600.0],["2026-04-20",43.1577,43.6661,42.8187,43.5764,7852700.0],["2026-04-21",43.5066,43.6661,43.0979,43.2375,11445600.0],["2026-04-22",43.6362,43.6661,42.749,43.048,14731200.0],["2026-04-23",45.331,46.4077,44.6731,46.0389,26657000.0],["2026-04-24",45.7198,46.2183,45.2014,45.2712,18891200.0],["2026-04-27",45.1915,45.6301,44.9223,45.3211,10648200.0],["2026-04-28",45.5603,45.6301,44.8425,45.0918,10822700.0],["2026-04-29",44.9323,45.2812,44.4338,44.5435,10060000.0],["2026-04-30",44.7528,45.4008,44.6332,45.2912,13271200.0],["2026-05-01",45.341,45.4008,44.8924,44.9522,6244700.0],["2026-05-04",44.6332,45.1915,44.3341,44.5833,12078400.0],["2026-05-05",44.8126,45.1017,44.4836,44.8924,9604800.0],["2026-05-06",44.8824,45.67,44.8824,45.4606,9802400.0],["2026-05-07",45.351,45.4806,44.2444,44.3241,14880400.0],["2026-05-08",44.354,44.8525,44.3142,44.693,9501100.0],["2026-05-11",44.5634,45.022,44.4637,44.6033,10583900.0],["2026-05-12",44.6033,44.7428,44.0948,44.3939,21916200.0],["2026-05-13",44.2444,44.9721,44.1048,44.2643,13360700.0],["2026-05-14",44.364,45.7896,44.1247,45.7797,15599400.0],["2026-05-15",45.66,45.7498,45.1117,45.5205,12868200.0],["2026-05-18",45.6201,46.1685,45.5504,46.0588,7560500.0],["2026-05-19",45.7996,46.3878,45.5703,45.9392,8785700.0],["2026-05-20",46.0688,46.5972,45.7298,45.7996,13304800.0],["2026-05-21",45.6899,46.1186,45.5005,45.7597,12087400.0],["2026-05-22",45.8694,46.0488,45.3211,45.3809,10760800.0],["2026-05-26",45.331,46.5274,45.331,46.4676,12670500.0],["2026-05-27",46.5473,47.0358,46.4975,46.9959,10071700.0],["2026-05-28",46.657,46.7965,45.1915,45.67,15804700.0],["2026-05-29",45.5,45.92,44.91,45.26,26469300.0],["2026-06-01",44.86,46.01,44.79,45.86,15184700.0],["2026-06-02",45.97,46.25,45.42,46.14,10663600.0],["2026-06-03",46.1,46.86,45.9,46.44,12529500.0],["2026-06-04",47.25,47.25,45.86,46.23,11095300.0],["2026-06-05",46.37,47.21,46.2,46.99,13615300.0],["2026-06-08",46.91,47.4,46.86,47.11,9096400.0],["2026-06-09",47.26,47.55,46.72,47.28,10091500.0],["2026-06-10",47.02,47.34,46.38,46.41,9500700.0],["2026-06-11",46.75,47.66,46.54,47.37,11141400.0],["2026-06-12",47.8,48.03,47.44,47.57,11393700.0],["2026-06-15",47.68,47.74,46.82,47.39,13764800.0],["2026-06-16",47.63,47.83,46.79,46.9,10392800.0],["2026-06-17",46.91,46.96,45.15,45.57,14051800.0],["2026-06-18",45.91,46.61,45.43,45.63,22557900.0],["2026-06-22",45.67,46.34,45.51,46.2,8668600.0],["2026-06-23",46.24,46.52,46.02,46.16,13016600.0],["2026-06-24",46.16,46.9,45.93,46.06,12564700.0],["2026-06-25",46.26,47.59,46.01,47.44,11378800.0],["2026-06-26",47.8,47.94,47.19,47.66,19419600.0],["2026-06-29",47.82,48.42,47.62,48.01,10033200.0],["2026-06-30",47.92,47.92,47.17,47.53,11563000.0],["2026-07-01",47.87,48.58,47.49,48.33,12746800.0],["2026-07-02",48.59,49.21,48.53,48.89,13746500.0],["2026-07-06",49.26,49.288,48.71,48.81,9837824.842198],["2026-07-07",49.02,49.09,48.1,48.51,11433306.830628],["2026-07-08",48.83,48.96,48.065,48.69,9683781.997436],["2026-07-09",48.84,49.55,48.8,49.35,9821069.527505],["2026-07-10",49.38,49.665,49.205,49.41,7753641.934688],["2026-07-13",49.575,49.9,49.425,49.64,8524534.393909],["2026-07-14",49.915,50.31,49.65,49.92,11051685.357057],["2026-07-15",49.86,49.96,48.91,49.43,8881307.024721],["2026-07-16",49.87,50.985,49.52,50.89,15687253.315049],["2026-07-17",51,51.285,50.305,50.75,17452890.364158],["2026-07-20",50.88,50.96,49.83,50.11,13198041.08477],["2026-07-21",50.35,50.35,49.355,49.89,12662950.444254],["2026-07-22",50.03,50.2,49.535,49.93,17175178.548082],["2026-07-23",51.96,53.31,51.62,52.81,29159777.485264],["2026-07-24",52.77,53.405,52.59,53.23,14300978.255447],["2026-07-27",53.6,53.6,51.335,51.8,17853193.781533],["2026-07-28",52.035,52.42,50.81,50.84,15414476.33903],["2026-07-29",50.655,51,50.3,50.74,14671406.098725],["2026-07-30",51.53,51.53,49.78,50.19,13340700.090928],["2026-07-31",50.3,50.57,49.85,50.4,17233534.672155]]}