{"t":"CVS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.5996,0.5996,0.5996,0.5996,420800.0],["1973-02-22",0.6111,0.6111,0.6111,0.6111,92800.0],["1973-02-23",0.6284,0.6284,0.6284,0.6284,400000.0],["1973-02-26",0.6169,0.6169,0.6169,0.6169,187200.0],["1973-02-27",0.5708,0.5708,0.5708,0.5708,657600.0],["1973-02-28",0.6111,0.6111,0.6111,0.6111,235200.0],["1973-03-01",0.6198,0.6198,0.6198,0.6198,235200.0],["1973-03-02",0.6256,0.6256,0.6256,0.6256,128000.0],["1973-03-05",0.6111,0.6111,0.6111,0.6111,244800.0],["1973-03-06",0.614,0.614,0.614,0.614,235200.0],["1973-03-07",0.6256,0.6256,0.6256,0.6256,478400.0],["1973-03-08",0.6457,0.6457,0.6457,0.6457,299200.0],["1973-03-09",0.6342,0.6342,0.6342,0.6342,726400.0],["1973-03-12",0.6544,0.6544,0.6544,0.6544,166400.0],["1973-03-13",0.6515,0.6515,0.6515,0.6515,115200.0],["1973-03-14",0.6457,0.6457,0.6457,0.6457,36800.0],["1973-03-15",0.6515,0.6515,0.6515,0.6515,80000.0],["1973-03-16",0.6602,0.6602,0.6602,0.6602,86400.0],["1973-03-19",0.6515,0.6515,0.6515,0.6515,67200.0],["1973-03-20",0.663,0.663,0.663,0.663,72000.0],["1973-03-21",0.6486,0.6486,0.6486,0.6486,62400.0],["1973-03-22",0.6227,0.6227,0.6227,0.6227,516800.0],["1973-03-23",0.6227,0.6227,0.6227,0.6227,89600.0],["1973-03-26",0.6198,0.6198,0.6198,0.6198,75200.0],["1973-03-27",0.6313,0.6313,0.6313,0.6313,168000.0],["1973-03-28",0.64,0.64,0.64,0.64,148800.0],["1973-03-29",0.6457,0.6457,0.6457,0.6457,217600.0],["1973-03-30",0.6515,0.6515,0.6515,0.6515,222400.0],["1973-04-02",0.6429,0.6429,0.6429,0.6429,193600.0],["1973-04-03",0.6227,0.6227,0.6227,0.6227,307200.0],["1973-04-04",0.6256,0.6256,0.6256,0.6256,112000.0],["1973-04-05",0.6025,0.6025,0.6025,0.6025,507200.0],["1973-04-06",0.6342,0.6342,0.6342,0.6342,336000.0],["1973-04-09",0.6342,0.6342,0.6342,0.6342,121600.0],["1973-04-10",0.6457,0.6457,0.6457,0.6457,145600.0],["1973-04-11",0.6602,0.6602,0.6602,0.6602,94400.0],["1973-04-12",0.6573,0.6573,0.6573,0.6573,91200.0],["1973-04-13",0.663,0.663,0.663,0.663,49600.0],["1973-04-16",0.6659,0.6659,0.6659,0.6659,137600.0],["1973-04-17",0.6602,0.6602,0.6602,0.6602,220800.0],["1973-04-18",0.6429,0.6429,0.6429,0.6429,691200.0],["1973-04-19",0.6198,0.6198,0.6198,0.6198,360000.0],["1973-04-23",0.5939,0.5939,0.5939,0.5939,176000.0],["1973-04-24",0.565,0.565,0.565,0.565,2009600.0],["1973-04-25",0.5593,0.5593,0.5593,0.5593,208000.0],["1973-04-26",0.5766,0.5766,0.5766,0.5766,220800.0],["1973-04-27",0.5881,0.5881,0.5881,0.5881,403200.0],["1973-04-30",0.5852,0.5852,0.5852,0.5852,84800.0],["1973-05-01",0.6111,0.6111,0.6111,0.6111,155200.0],["1973-05-02",0.6111,0.6111,0.6111,0.6111,166400.0],["1973-05-03",0.6111,0.6313,0.6025,0.6313,476800.0],["1973-05-04",0.6313,0.6313,0.6169,0.6313,108800.0],["1973-05-07",0.6313,0.6457,0.6284,0.6457,406400.0],["1973-05-08",0.6457,0.6486,0.6313,0.6457,128000.0],["1973-05-09",0.6457,0.6573,0.6429,0.6457,134400.0],["1973-05-10",0.6457,0.6457,0.6429,0.6457,123200.0],["1973-05-11",0.6457,0.6457,0.64,0.64,134400.0],["1973-05-14",0.6342,0.6342,0.6198,0.6198,121600.0],["1973-05-15",0.6111,0.6111,0.6025,0.6025,278400.0],["1973-05-16",0.6025,0.6054,0.5996,0.5996,68800.0],["1973-05-17",0.5996,0.5996,0.591,0.5939,195200.0],["1973-05-18",0.5939,0.5939,0.5766,0.5823,430400.0],["1973-05-21",0.5766,0.5766,0.5679,0.5708,107200.0],["1973-05-22",0.5708,0.5766,0.5708,0.5766,92800.0],["1973-05-23",0.5823,0.5996,0.5823,0.5852,104000.0],["1973-05-24",0.5852,0.5996,0.5823,0.5996,44800.0],["1973-05-25",0.614,0.6284,0.614,0.6284,128000.0],["1973-05-29",0.6227,0.6227,0.6111,0.6169,91200.0],["1973-05-30",0.6111,0.6111,0.5881,0.5881,180800.0],["1973-05-31",0.5881,0.5881,0.5766,0.5794,249600.0],["1973-06-01",0.5794,0.5852,0.5794,0.5794,49600.0],["1973-06-04",0.5766,0.5766,0.565,0.5766,340800.0],["1973-06-05",0.5737,0.5737,0.5593,0.5593,163200.0],["1973-06-06",0.5593,0.5621,0.5448,0.5477,196800.0],["1973-06-07",0.5477,0.5506,0.5304,0.542,139200.0],["1973-06-08",0.542,0.5448,0.5074,0.5218,448000.0],["1973-06-11",0.516,0.516,0.5074,0.516,190400.0],["1973-06-12",0.516,0.5679,0.5103,0.5535,1320000.0],["1973-06-13",0.5535,0.5766,0.5535,0.5535,184000.0],["1973-06-14",0.5477,0.5477,0.5247,0.5275,404800.0],["1973-06-15",0.5247,0.5247,0.5131,0.5131,67200.0],["1973-06-18",0.5131,0.516,0.5074,0.5103,75200.0],["1973-06-19",0.5103,0.5189,0.5074,0.5189,249600.0],["1973-06-20",0.5189,0.5247,0.4958,0.4958,102400.0],["1973-06-21",0.4872,0.4872,0.4612,0.4641,270400.0],["1973-06-22",0.4641,0.4757,0.4382,0.4382,230400.0],["1973-06-25",0.4411,0.4497,0.4411,0.4411,248000.0],["1973-06-26",0.4411,0.467,0.4382,0.467,414400.0],["1973-06-27",0.467,0.4814,0.4555,0.4612,225600.0],["1973-06-28",0.4612,0.4699,0.4555,0.4699,158400.0],["1973-06-29",0.4699,0.493,0.4699,0.493,305600.0],["1973-07-02",0.493,0.5016,0.4872,0.4987,60800.0],["1973-07-03",0.5016,0.5103,0.5016,0.5016,433600.0],["1973-07-05",0.5016,0.5016,0.493,0.5016,164800.0],["1973-07-06",0.5016,0.5016,0.5016,0.5016,62400.0],["1973-07-09",0.5016,0.5131,0.5016,0.5016,121600.0],["1973-07-10",0.5045,0.5247,0.5045,0.5247,129600.0],["1973-07-11",0.5247,0.542,0.5218,0.542,596800.0],["1973-07-12",0.542,0.5593,0.5304,0.5593,294400.0],["1973-07-13",0.5593,0.5593,0.5448,0.5477,284800.0],["1973-07-16",0.5477,0.5506,0.542,0.5506,116800.0],["1973-07-17",0.5593,0.5708,0.5593,0.5621,116800.0],["1973-07-18",0.5621,0.5679,0.5593,0.5621,60800.0],["1973-07-19",0.5593,0.5593,0.5333,0.5333,534400.0],["1973-07-20",0.5333,0.5448,0.5304,0.5304,92800.0],["1973-07-23",0.5304,0.5535,0.5304,0.5535,81600.0],["1973-07-24",0.5535,0.5679,0.5391,0.5679,139200.0],["1973-07-25",0.5679,0.5794,0.5679,0.5766,150400.0],["1973-07-26",0.5766,0.5852,0.565,0.5852,52800.0],["1973-07-27",0.5823,0.5823,0.5679,0.5737,190400.0],["1973-07-30",0.5737,0.5794,0.5679,0.5794,113600.0],["1973-07-31",0.5794,0.5852,0.5766,0.5823,249600.0],["1973-08-01",0.5737,0.5737,0.5621,0.565,62400.0],["1973-08-02",0.565,0.5737,0.5564,0.5737,180800.0],["1973-08-03",0.5794,0.5823,0.5794,0.5794,44800.0],["1973-08-06",0.5794,0.5939,0.5794,0.5852,80000.0],["1973-08-07",0.5852,0.5852,0.5708,0.5737,177600.0],["1973-08-08",0.5708,0.5708,0.5593,0.5708,252800.0],["1973-08-09",0.565,0.565,0.5448,0.565,262400.0],["1973-08-10",0.565,0.565,0.5564,0.5593,116800.0],["1973-08-13",0.5593,0.5621,0.5448,0.5448,176000.0],["1973-08-14",0.5448,0.5506,0.5391,0.5391,72000.0],["1973-08-15",0.5391,0.5506,0.5391,0.542,102400.0],["1973-08-16",0.5448,0.5448,0.5448,0.5448,14400.0],["1973-08-17",0.5448,0.5535,0.5391,0.5391,113600.0],["1973-08-20",0.5362,0.5362,0.5247,0.5304,25600.0],["1973-08-21",0.5304,0.5362,0.5275,0.5275,32000.0],["1973-08-22",0.5275,0.5304,0.4987,0.4987,113600.0],["1973-08-23",0.4987,0.5074,0.493,0.5074,118400.0],["1973-08-24",0.5074,0.5074,0.5045,0.5074,40000.0],["1973-08-27",0.5074,0.5103,0.5045,0.5103,22400.0],["1973-08-28",0.5103,0.516,0.5074,0.5074,68800.0],["1973-08-29",0.5103,0.5362,0.5103,0.5362,67200.0],["1973-08-30",0.5362,0.5535,0.5362,0.5535,158400.0],["1973-08-31",0.5477,0.5477,0.5391,0.5448,19200.0],["1973-09-04",0.5448,0.5593,0.542,0.5593,121600.0],["1973-09-05",0.5535,0.5535,0.5448,0.5448,52800.0],["1973-09-06",0.542,0.542,0.5189,0.5275,84800.0],["1973-09-07",0.5275,0.5333,0.5103,0.5333,94400.0],["1973-09-10",0.5333,0.5506,0.5333,0.5448,43200.0],["1973-09-11",0.5391,0.5391,0.5218,0.5333,102400.0],["1973-09-12",0.5275,0.5275,0.5131,0.5131,28800.0],["1973-09-13",0.5131,0.5131,0.4901,0.4901,161600.0],["1973-09-14",0.493,0.5131,0.493,0.4987,465600.0],["1973-09-17",0.4987,0.5045,0.493,0.493,49600.0],["1973-09-18",0.493,0.4987,0.4901,0.4987,49600.0],["1973-09-19",0.4987,0.5304,0.4958,0.5304,366400.0],["1973-09-20",0.542,0.565,0.542,0.5593,387200.0],["1973-09-21",0.5593,0.5679,0.5593,0.5593,51200.0],["1973-09-24",0.5593,0.5939,0.5593,0.5823,836800.0],["1973-09-25",0.5823,0.5967,0.5679,0.5967,139200.0],["1973-09-26",0.5967,0.6256,0.591,0.6083,684800.0],["1973-09-27",0.6054,0.6054,0.591,0.591,369600.0],["1973-09-28",0.591,0.5996,0.5881,0.5996,113600.0],["1973-10-01",0.5996,0.5996,0.5881,0.5881,56000.0],["1973-10-02",0.5881,0.5967,0.5881,0.591,132800.0],["1973-10-03",0.591,0.5967,0.5852,0.5852,156800.0],["1973-10-04",0.5794,0.5794,0.5621,0.5621,81600.0],["1973-10-05",0.5621,0.5679,0.5564,0.5679,44800.0],["1973-10-08",0.5737,0.5881,0.5737,0.5852,214400.0],["1973-10-09",0.5852,0.5939,0.5766,0.5766,187200.0],["1973-10-10",0.5737,0.5737,0.565,0.565,97600.0],["1973-10-11",0.565,0.5766,0.565,0.5766,86400.0],["1973-10-12",0.5766,0.5794,0.5708,0.5766,134400.0],["1973-10-15",0.5679,0.5679,0.5477,0.5477,224000.0],["1973-10-16",0.5477,0.5506,0.542,0.5477,28800.0],["1973-10-17",0.5477,0.5593,0.5448,0.5477,60800.0],["1973-10-18",0.5477,0.5564,0.5448,0.5448,56000.0],["1973-10-19",0.5448,0.5477,0.542,0.542,406400.0],["1973-10-22",0.5362,0.5362,0.5247,0.5247,137600.0],["1973-10-23",0.5247,0.5304,0.5074,0.5074,192000.0],["1973-10-24",0.4958,0.4958,0.4728,0.4728,844800.0],["1973-10-25",0.467,0.467,0.4555,0.467,619200.0],["1973-10-26",0.467,0.4785,0.4612,0.4641,264000.0],["1973-10-29",0.467,0.4757,0.467,0.4757,584000.0],["1973-10-30",0.4757,0.4785,0.4699,0.4728,305600.0],["1973-10-31",0.4728,0.4785,0.467,0.4757,254400.0],["1973-11-01",0.4757,0.4814,0.467,0.467,147200.0],["1973-11-02",0.4612,0.4612,0.4555,0.4612,387200.0],["1973-11-05",0.4612,0.4612,0.4382,0.4439,489600.0],["1973-11-06",0.4439,0.4468,0.4238,0.4238,406400.0],["1973-11-07",0.4238,0.4411,0.418,0.4324,62400.0],["1973-11-08",0.4324,0.4497,0.4267,0.4267,99200.0],["1973-11-09",0.4266,0.4266,0.4122,0.4122,110400.0],["1973-11-12",0.4094,0.4094,0.3776,0.3892,220800.0],["1973-11-13",0.3892,0.3978,0.3776,0.3776,201600.0],["1973-11-14",0.3776,0.3892,0.369,0.369,198400.0],["1973-11-15",0.369,0.369,0.3402,0.3459,310400.0],["1973-11-16",0.3459,0.3546,0.3229,0.3373,755200.0],["1973-11-19",0.3373,0.3459,0.3229,0.3286,102400.0],["1973-11-20",0.3286,0.3315,0.3027,0.3027,1124800.0],["1973-11-21",0.3027,0.3258,0.3027,0.32,480000.0],["1973-11-23",0.32,0.3546,0.3171,0.3546,193600.0],["1973-11-26",0.3546,0.3575,0.3344,0.3575,232000.0],["1973-11-27",0.3488,0.3488,0.3258,0.3258,161600.0],["1973-11-28",0.3258,0.3459,0.3085,0.3171,430400.0],["1973-11-29",0.3142,0.3142,0.2883,0.3056,419200.0],["1973-11-30",0.3056,0.3085,0.2969,0.3027,129600.0],["1973-12-03",0.3027,0.3027,0.2854,0.2998,222400.0],["1973-12-04",0.2998,0.3113,0.294,0.3113,193600.0],["1973-12-05",0.2998,0.2998,0.2883,0.2912,177600.0],["1973-12-06",0.2912,0.3056,0.2883,0.2883,222400.0],["1973-12-07",0.2883,0.2969,0.2825,0.2912,449600.0],["1973-12-10",0.2912,0.2912,0.2796,0.2854,155200.0],["1973-12-11",0.2767,0.2767,0.2566,0.2566,220800.0],["1973-12-12",0.2566,0.2594,0.2306,0.2364,494400.0],["1973-12-13",0.2364,0.2479,0.2277,0.2277,201600.0],["1973-12-14",0.2277,0.2479,0.222,0.2422,284800.0],["1973-12-17",0.2335,0.2335,0.2162,0.2162,364800.0],["1973-12-18",0.2162,0.2249,0.2076,0.2249,459200.0],["1973-12-19",0.2277,0.2479,0.2277,0.2364,481600.0],["1973-12-20",0.2364,0.2422,0.2306,0.2422,192000.0],["1973-12-21",0.2422,0.2537,0.2364,0.2508,246400.0],["1973-12-24",0.2479,0.2479,0.2335,0.2479,160000.0],["1973-12-26",0.2537,0.2767,0.2537,0.2566,936000.0],["1973-12-27",0.2566,0.2566,0.245,0.2508,1972800.0],["1973-12-28",0.2508,0.2508,0.2422,0.2422,217600.0],["1973-12-31",0.2422,0.2508,0.2306,0.2508,334400.0],["1974-01-02",0.2508,0.2537,0.2479,0.2508,417600.0],["1974-01-03",0.2508,0.2566,0.2479,0.2479,230400.0],["1974-01-04",0.2479,0.2537,0.245,0.245,204800.0],["1974-01-07",0.245,0.245,0.2393,0.245,305600.0],["1974-01-08",0.245,0.2508,0.2422,0.245,128000.0],["1974-01-09",0.2422,0.2422,0.2306,0.2422,217600.0],["1974-01-10",0.2422,0.2422,0.2335,0.2393,120000.0],["1974-01-11",0.2393,0.245,0.2335,0.245,344000.0],["1974-01-14",0.245,0.2479,0.2422,0.2422,270400.0],["1974-01-15",0.2422,0.245,0.2335,0.2422,147200.0],["1974-01-16",0.2422,0.245,0.2393,0.2393,150400.0],["1974-01-17",0.2393,0.2393,0.2335,0.2393,104000.0],["1974-01-18",0.2393,0.2479,0.2364,0.245,916800.0],["1974-01-21",0.245,0.245,0.2364,0.2393,552000.0],["1974-01-22",0.245,0.2652,0.245,0.2594,395200.0],["1974-01-23",0.2652,0.2681,0.2652,0.2681,441600.0],["1974-01-24",0.2681,0.2681,0.2479,0.2537,539200.0],["1974-01-25",0.2537,0.2537,0.2393,0.2479,168000.0],["1974-01-28",0.2422,0.2422,0.2335,0.2393,232000.0],["1974-01-29",0.2393,0.2422,0.2393,0.2422,718400.0],["1974-01-30",0.2422,0.2479,0.2364,0.2364,188800.0],["1974-01-31",0.2393,0.245,0.2393,0.245,297600.0],["1974-02-01",0.245,0.245,0.2335,0.2364,265600.0],["1974-02-04",0.2335,0.2335,0.2249,0.2306,236800.0],["1974-02-05",0.2306,0.2306,0.2249,0.2306,203200.0],["1974-02-06",0.2306,0.2306,0.2249,0.2277,73600.0],["1974-02-07",0.2277,0.2277,0.2191,0.2277,129600.0],["1974-02-08",0.2277,0.2306,0.2249,0.2277,62400.0],["1974-02-11",0.2277,0.2277,0.2191,0.2191,153600.0],["1974-02-12",0.2191,0.2277,0.2162,0.222,180800.0],["1974-02-13",0.222,0.2277,0.2076,0.2076,177600.0],["1974-02-14",0.2076,0.2277,0.2076,0.2277,140800.0],["1974-02-15",0.2277,0.2306,0.222,0.2306,240000.0],["1974-02-19",0.2306,0.2335,0.2249,0.2306,145600.0],["1974-02-20",0.2306,0.2306,0.2249,0.2249,372800.0],["1974-02-21",0.2249,0.2306,0.222,0.2306,126400.0],["1974-02-22",0.2335,0.245,0.2335,0.2422,272000.0],["1974-02-25",0.2422,0.2479,0.2393,0.2422,171200.0],["1974-02-26",0.245,0.2537,0.245,0.2537,112000.0],["1974-02-27",0.2537,0.2594,0.2537,0.2537,388800.0],["1974-02-28",0.2537,0.2566,0.2479,0.2537,78400.0],["1974-03-01",0.2508,0.2508,0.2422,0.2508,1088000.0],["1974-03-04",0.2479,0.2479,0.2335,0.2393,174400.0],["1974-03-05",0.2393,0.2479,0.2335,0.2479,216000.0],["1974-03-06",0.2479,0.2594,0.245,0.2537,163200.0],["1974-03-07",0.2623,0.2739,0.2623,0.2623,420800.0],["1974-03-08",0.2623,0.2623,0.2537,0.2623,476800.0],["1974-03-11",0.2594,0.2594,0.2537,0.2566,492800.0],["1974-03-12",0.2566,0.2594,0.2479,0.2566,491200.0],["1974-03-13",0.2566,0.2623,0.2566,0.2594,300800.0],["1974-03-14",0.2594,0.2594,0.2537,0.2537,214400.0],["1974-03-15",0.2537,0.2537,0.2479,0.2508,324800.0],["1974-03-18",0.2508,0.2537,0.2479,0.2537,371200.0],["1974-03-19",0.2508,0.2508,0.2422,0.245,107200.0],["1974-03-20",0.245,0.2479,0.2393,0.2422,105600.0],["1974-03-21",0.2422,0.2422,0.2364,0.2393,270400.0],["1974-03-22",0.2422,0.245,0.2422,0.245,80000.0],["1974-03-25",0.245,0.2479,0.2364,0.2364,59200.0],["1974-03-26",0.2364,0.2393,0.2306,0.2335,120000.0],["1974-03-27",0.2335,0.2422,0.2249,0.2277,155200.0],["1974-03-28",0.2249,0.2249,0.2076,0.2133,273600.0],["1974-03-29",0.2133,0.2133,0.2076,0.2104,195200.0],["1974-04-01",0.2162,0.2306,0.2162,0.222,107200.0],["1974-04-02",0.222,0.2277,0.2162,0.2277,102400.0],["1974-04-03",0.2277,0.2277,0.2191,0.2249,33600.0],["1974-04-04",0.2249,0.2306,0.222,0.2306,40000.0],["1974-04-05",0.2306,0.2306,0.2162,0.222,89600.0],["1974-04-08",0.222,0.222,0.2104,0.222,129600.0],["1974-04-09",0.222,0.2249,0.2133,0.2191,113600.0],["1974-04-10",0.2191,0.2191,0.2104,0.2133,105600.0],["1974-04-11",0.2133,0.2191,0.2076,0.2104,169600.0],["1974-04-15",0.2104,0.2133,0.2047,0.2133,83200.0],["1974-04-16",0.2133,0.2191,0.2076,0.2162,78400.0],["1974-04-17",0.2162,0.222,0.2162,0.2191,38400.0],["1974-04-18",0.2191,0.222,0.2162,0.2162,32000.0],["1974-04-19",0.2162,0.2191,0.2047,0.2076,222400.0],["1974-04-22",0.2076,0.2133,0.2076,0.2076,59200.0],["1974-04-23",0.2076,0.2076,0.196,0.2047,280000.0],["1974-04-24",0.2047,0.2047,0.196,0.2018,81600.0],["1974-04-25",0.2018,0.2018,0.1874,0.1874,179200.0],["1974-04-26",0.1874,0.1989,0.1874,0.1989,116800.0],["1974-04-29",0.1989,0.2076,0.1931,0.2047,121600.0],["1974-04-30",0.2047,0.2076,0.1931,0.1989,68800.0],["1974-05-01",0.1989,0.2076,0.1845,0.1989,305600.0],["1974-05-02",0.1989,0.2018,0.1931,0.1931,32000.0],["1974-05-03",0.1903,0.1903,0.173,0.1787,577600.0],["1974-05-06",0.1787,0.1816,0.1672,0.1701,214400.0],["1974-05-07",0.1701,0.1758,0.1672,0.173,217600.0],["1974-05-08",0.173,0.1758,0.1614,0.1758,225600.0],["1974-05-09",0.1672,0.1672,0.1614,0.1672,302400.0],["1974-05-10",0.1672,0.173,0.1672,0.1672,107200.0],["1974-05-13",0.1701,0.1758,0.1701,0.1758,83200.0],["1974-05-14",0.1758,0.1758,0.1672,0.1758,129600.0],["1974-05-15",0.1701,0.1701,0.1643,0.1672,86400.0],["1974-05-16",0.1672,0.1672,0.1586,0.1643,216000.0],["1974-05-17",0.1643,0.1672,0.1557,0.1586,123200.0],["1974-05-20",0.1586,0.1643,0.1557,0.1614,166400.0],["1974-05-21",0.1614,0.1643,0.1557,0.1614,83200.0],["1974-05-22",0.1614,0.1643,0.1528,0.1557,128000.0],["1974-05-23",0.1528,0.1528,0.147,0.1528,270400.0],["1974-05-24",0.1528,0.1528,0.1384,0.1528,2606400.0],["1974-05-28",0.1557,0.1586,0.1557,0.1557,92800.0],["1974-05-29",0.1557,0.1701,0.1557,0.1672,1150400.0],["1974-05-30",0.1701,0.1758,0.1701,0.173,358400.0],["1974-05-31",0.1758,0.1816,0.1758,0.1816,190400.0],["1974-06-03",0.1816,0.196,0.1816,0.1931,1868800.0],["1974-06-04",0.1989,0.2133,0.1989,0.2047,302400.0],["1974-06-05",0.2047,0.2047,0.2018,0.2018,102400.0],["1974-06-06",0.2018,0.2047,0.2018,0.2047,118400.0],["1974-06-07",0.2076,0.2162,0.2076,0.2133,667200.0],["1974-06-10",0.2133,0.2249,0.2104,0.2249,811200.0],["1974-06-11",0.2249,0.2249,0.2133,0.2133,113600.0],["1974-06-12",0.2133,0.2133,0.2018,0.2018,97600.0],["1974-06-13",0.2018,0.2076,0.1931,0.2018,876800.0],["1974-06-14",0.2047,0.2076,0.2047,0.2047,115200.0],["1974-06-17",0.2047,0.2047,0.1931,0.1931,80000.0],["1974-06-18",0.1931,0.196,0.1874,0.1874,92800.0],["1974-06-19",0.1874,0.1903,0.1874,0.1874,64000.0],["1974-06-20",0.1874,0.1931,0.1845,0.1845,83200.0],["1974-06-21",0.1845,0.1903,0.1787,0.1787,25600.0],["1974-06-24",0.1787,0.1845,0.1758,0.1845,27200.0],["1974-06-25",0.1845,0.1903,0.1816,0.1816,40000.0],["1974-06-26",0.1787,0.1787,0.1701,0.1701,83200.0],["1974-06-27",0.1672,0.1672,0.1614,0.1672,604800.0],["1974-06-28",0.1672,0.173,0.1557,0.1557,395200.0],["1974-07-01",0.1557,0.1614,0.1528,0.1614,94400.0],["1974-07-02",0.1614,0.1643,0.147,0.1528,699200.0],["1974-07-03",0.1557,0.1672,0.1557,0.1586,48000.0],["1974-07-05",0.1586,0.1672,0.1499,0.1614,100800.0],["1974-07-08",0.1586,0.1586,0.1499,0.1499,128000.0],["1974-07-09",0.1499,0.1701,0.1499,0.1701,99200.0],["1974-07-10",0.1701,0.1758,0.1672,0.173,56000.0],["1974-07-11",0.1701,0.1701,0.1586,0.1586,1819200.0],["1974-07-12",0.1643,0.1758,0.1643,0.1672,72000.0],["1974-07-15",0.1672,0.1758,0.1643,0.1758,54400.0],["1974-07-16",0.1758,0.1787,0.1643,0.1701,62400.0],["1974-07-17",0.1701,0.173,0.1557,0.173,280000.0],["1974-07-18",0.173,0.173,0.1643,0.1672,94400.0],["1974-07-19",0.1672,0.1672,0.1557,0.1614,435200.0],["1974-07-22",0.1614,0.1701,0.1614,0.1701,17600.0],["1974-07-23",0.1701,0.173,0.1643,0.1643,340800.0],["1974-07-24",0.1701,0.1816,0.1701,0.1758,385600.0],["1974-07-25",0.1758,0.1758,0.1672,0.1758,1182400.0],["1974-07-26",0.1758,0.1787,0.173,0.1758,352000.0],["1974-07-29",0.1758,0.1787,0.173,0.1758,32000.0],["1974-07-30",0.1758,0.1758,0.1758,0.1758,302400.0],["1974-07-31",0.1758,0.1787,0.173,0.173,184000.0],["1974-08-01",0.173,0.1787,0.173,0.173,489600.0],["1974-08-02",0.173,0.1758,0.1701,0.1758,62400.0],["1974-08-05",0.1758,0.1787,0.173,0.1758,832000.0],["1974-08-06",0.1758,0.1787,0.173,0.173,36800.0],["1974-08-07",0.173,0.1787,0.173,0.1787,148800.0],["1974-08-08",0.1787,0.1816,0.1643,0.1643,275200.0],["1974-08-09",0.1643,0.1701,0.1586,0.1586,227200.0],["1974-08-12",0.1614,0.1701,0.1614,0.1701,198400.0],["1974-08-13",0.1701,0.1758,0.1672,0.1701,228800.0],["1974-08-14",0.173,0.1845,0.173,0.1787,84800.0],["1974-08-15",0.1787,0.1816,0.1701,0.1701,70400.0],["1974-08-16",0.1701,0.1787,0.1701,0.1758,81600.0],["1974-08-19",0.1701,0.1701,0.1643,0.1672,73600.0],["1974-08-20",0.1701,0.1845,0.1701,0.1845,120000.0],["1974-08-21",0.1845,0.2133,0.1816,0.1989,372800.0],["1974-08-22",0.1989,0.2191,0.1989,0.2018,353600.0],["1974-08-23",0.2018,0.2104,0.1989,0.1989,156800.0],["1974-08-26",0.1989,0.1989,0.1903,0.1989,153600.0],["1974-08-27",0.1989,0.1989,0.1903,0.1903,84800.0],["1974-08-28",0.1903,0.196,0.1903,0.1931,177600.0],["1974-08-29",0.1874,0.1874,0.1816,0.1816,128000.0],["1974-08-30",0.1874,0.1931,0.1874,0.1874,184000.0],["1974-09-03",0.1874,0.1931,0.1816,0.1816,272000.0],["1974-09-04",0.1816,0.1816,0.173,0.173,96000.0],["1974-09-05",0.173,0.1787,0.1701,0.1787,155200.0],["1974-09-06",0.1787,0.1845,0.1787,0.1845,19200.0],["1974-09-09",0.1787,0.1787,0.1701,0.173,75200.0],["1974-09-10",0.173,0.1787,0.1701,0.1701,246400.0],["1974-09-11",0.173,0.1931,0.173,0.1845,576000.0],["1974-09-12",0.1845,0.1845,0.1758,0.1787,83200.0],["1974-09-13",0.1758,0.1758,0.1758,0.1758,43200.0],["1974-09-16",0.1787,0.1874,0.1787,0.1816,44800.0],["1974-09-17",0.1816,0.1845,0.1787,0.1816,76800.0],["1974-09-18",0.1816,0.1845,0.1787,0.1787,36800.0],["1974-09-19",0.1845,0.1903,0.1845,0.1845,302400.0],["1974-09-20",0.1845,0.1903,0.1758,0.1758,99200.0],["1974-09-23",0.1787,0.1845,0.1787,0.1787,54400.0],["1974-09-24",0.1787,0.1787,0.1787,0.1787,38400.0],["1974-09-25",0.1787,0.1816,0.173,0.173,622400.0],["1974-09-26",0.173,0.173,0.1672,0.173,40000.0],["1974-09-27",0.173,0.1787,0.1672,0.1672,108800.0],["1974-09-30",0.1672,0.1672,0.1586,0.1586,156800.0],["1974-10-01",0.1586,0.1614,0.1586,0.1586,99200.0],["1974-10-02",0.1614,0.1643,0.1614,0.1643,62400.0],["1974-10-03",0.173,0.1787,0.173,0.173,75200.0],["1974-10-04",0.1701,0.1701,0.1643,0.1643,41600.0],["1974-10-07",0.1643,0.1672,0.1643,0.1672,32000.0],["1974-10-08",0.1672,0.173,0.1643,0.1701,134400.0],["1974-10-09",0.1701,0.1931,0.1701,0.1931,116800.0],["1974-10-10",0.1931,0.196,0.1874,0.1874,110400.0],["1974-10-11",0.1874,0.1874,0.1816,0.1845,60800.0],["1974-10-14",0.1845,0.2018,0.1845,0.1903,414400.0],["1974-10-15",0.1903,0.1931,0.1845,0.1845,337600.0],["1974-10-16",0.1845,0.1845,0.1758,0.1758,139200.0],["1974-10-17",0.173,0.173,0.1643,0.1701,219200.0],["1974-10-18",0.1701,0.1758,0.1643,0.173,857600.0],["1974-10-21",0.173,0.1758,0.1672,0.1758,100800.0],["1974-10-22",0.1758,0.1758,0.1672,0.1672,44800.0],["1974-10-23",0.1672,0.1701,0.1672,0.1701,35200.0],["1974-10-24",0.1672,0.1672,0.1614,0.1614,94400.0],["1974-10-25",0.1614,0.1672,0.1614,0.1614,51200.0],["1974-10-28",0.1614,0.1672,0.1528,0.1528,126400.0],["1974-10-29",0.1528,0.1614,0.1499,0.1499,374400.0],["1974-10-30",0.1499,0.1499,0.1441,0.1499,174400.0],["1974-10-31",0.1499,0.1672,0.1499,0.1614,132800.0],["1974-11-01",0.1614,0.1614,0.1528,0.1614,536000.0],["1974-11-04",0.1586,0.1586,0.1528,0.1557,32000.0],["1974-11-05",0.1557,0.1557,0.1441,0.1557,150400.0],["1974-11-06",0.1557,0.1586,0.147,0.147,94400.0],["1974-11-07",0.147,0.1499,0.1413,0.1441,320000.0],["1974-11-08",0.1441,0.1499,0.1384,0.1384,97600.0],["1974-11-11",0.1413,0.1528,0.1413,0.1413,76800.0],["1974-11-12",0.1441,0.1586,0.1441,0.1441,179200.0],["1974-11-13",0.1441,0.1528,0.1384,0.147,640000.0],["1974-11-14",0.147,0.1499,0.1441,0.147,404800.0],["1974-11-15",0.147,0.147,0.1413,0.1413,41600.0],["1974-11-18",0.1413,0.147,0.1384,0.1384,104000.0],["1974-11-19",0.1384,0.1384,0.1355,0.1355,120000.0],["1974-11-20",0.1355,0.1355,0.124,0.1268,134400.0],["1974-11-21",0.1268,0.1297,0.1268,0.1268,195200.0],["1974-11-22",0.1268,0.1355,0.1268,0.1355,195200.0],["1974-11-25",0.1355,0.1384,0.1297,0.1297,62400.0],["1974-11-26",0.1297,0.1326,0.1268,0.1297,67200.0],["1974-11-27",0.1297,0.1384,0.1268,0.1326,156800.0],["1974-11-29",0.1268,0.1268,0.1211,0.1268,124800.0],["1974-12-02",0.1268,0.1297,0.1211,0.1268,46400.0],["1974-12-03",0.1268,0.1326,0.124,0.124,384000.0],["1974-12-04",0.124,0.124,0.1182,0.1182,361600.0],["1974-12-05",0.1182,0.124,0.1182,0.1182,240000.0],["1974-12-06",0.1182,0.1211,0.1153,0.1182,155200.0],["1974-12-09",0.1182,0.124,0.1153,0.1153,108800.0],["1974-12-10",0.1211,0.1268,0.1211,0.124,160000.0],["1974-12-11",0.124,0.1355,0.124,0.124,262400.0],["1974-12-12",0.124,0.1297,0.124,0.1268,140800.0],["1974-12-13",0.1268,0.1355,0.1268,0.1326,284800.0],["1974-12-16",0.1297,0.1297,0.1182,0.1211,198400.0],["1974-12-17",0.1211,0.124,0.1182,0.1211,1142400.0],["1974-12-18",0.1211,0.1268,0.1124,0.1182,352000.0],["1974-12-19",0.1182,0.1297,0.1182,0.124,225600.0],["1974-12-20",0.124,0.124,0.1153,0.1211,219200.0],["1974-12-23",0.1211,0.1211,0.1095,0.1124,228800.0],["1974-12-24",0.1124,0.1153,0.1124,0.1124,161600.0],["1974-12-26",0.1153,0.1211,0.1153,0.1153,344000.0],["1974-12-27",0.1153,0.124,0.1153,0.124,555200.0],["1974-12-30",0.124,0.1326,0.1211,0.1326,820800.0],["1974-12-31",0.1355,0.147,0.1355,0.147,190400.0],["1975-01-02",0.147,0.1614,0.147,0.1586,395200.0],["1975-01-03",0.1557,0.1557,0.147,0.147,398400.0],["1975-01-06",0.147,0.1528,0.147,0.147,126400.0],["1975-01-07",0.147,0.1528,0.147,0.1528,812800.0],["1975-01-08",0.1528,0.1528,0.147,0.1528,78400.0],["1975-01-09",0.1528,0.1528,0.147,0.1499,76800.0],["1975-01-10",0.1499,0.1528,0.1499,0.1499,723200.0],["1975-01-13",0.1499,0.1557,0.1499,0.1557,624000.0],["1975-01-14",0.1557,0.1643,0.1557,0.1643,198400.0],["1975-01-15",0.1643,0.1845,0.1614,0.1787,1348800.0],["1975-01-16",0.1787,0.1845,0.173,0.1816,481600.0],["1975-01-17",0.1816,0.1845,0.1758,0.1816,168000.0],["1975-01-20",0.1816,0.1903,0.1787,0.1903,254400.0],["1975-01-21",0.1903,0.196,0.1845,0.1845,729600.0],["1975-01-22",0.1845,0.1845,0.1787,0.1787,73600.0],["1975-01-23",0.1845,0.1931,0.1845,0.1903,449600.0],["1975-01-24",0.1903,0.1989,0.1903,0.196,272000.0],["1975-01-27",0.1989,0.2191,0.1989,0.2191,1038400.0],["1975-01-28",0.2191,0.2335,0.2162,0.2306,1417600.0],["1975-01-29",0.2306,0.2335,0.2162,0.2335,422400.0],["1975-01-30",0.2335,0.2364,0.2277,0.2306,387200.0],["1975-01-31",0.2306,0.2364,0.2306,0.2306,617600.0],["1975-02-03",0.2306,0.2364,0.2277,0.2364,304000.0],["1975-02-04",0.2364,0.2364,0.2277,0.2306,366400.0],["1975-02-05",0.2306,0.2364,0.2306,0.2335,299200.0],["1975-02-06",0.2335,0.2479,0.2335,0.245,593600.0],["1975-02-07",0.245,0.245,0.2393,0.2422,228800.0],["1975-02-10",0.2422,0.2422,0.2364,0.2393,144000.0],["1975-02-11",0.2393,0.2393,0.2335,0.2364,152000.0],["1975-02-12",0.2364,0.2479,0.2364,0.2479,968000.0],["1975-02-13",0.2479,0.2479,0.2162,0.2162,1340800.0],["1975-02-14",0.2162,0.2422,0.2162,0.2277,907200.0],["1975-02-18",0.2277,0.2364,0.2249,0.2249,425600.0],["1975-02-19",0.2249,0.2249,0.2162,0.222,587200.0],["1975-02-20",0.2191,0.2191,0.2018,0.2047,892800.0],["1975-02-21",0.2047,0.2306,0.2047,0.2277,489600.0],["1975-02-24",0.2335,0.245,0.2335,0.245,836800.0],["1975-02-25",0.245,0.2479,0.2191,0.2191,457600.0],["1975-02-26",0.222,0.2335,0.222,0.2335,182400.0],["1975-02-27",0.2335,0.2364,0.2306,0.2306,150400.0],["1975-02-28",0.2306,0.2364,0.2306,0.2306,454400.0],["1975-03-03",0.2306,0.245,0.2306,0.245,332800.0],["1975-03-04",0.245,0.2508,0.2422,0.2422,451200.0],["1975-03-05",0.2422,0.245,0.2335,0.245,278400.0],["1975-03-06",0.245,0.2479,0.2364,0.2393,353600.0],["1975-03-07",0.2393,0.2508,0.2393,0.2508,480000.0],["1975-03-10",0.2508,0.2537,0.245,0.2537,932800.0],["1975-03-11",0.2537,0.2796,0.2537,0.271,1790400.0],["1975-03-12",0.271,0.2825,0.2681,0.271,1680000.0],["1975-03-13",0.271,0.2796,0.2681,0.2767,424000.0],["1975-03-14",0.2825,0.2998,0.2825,0.2998,1148800.0],["1975-03-17",0.2998,0.3113,0.2998,0.3085,1164800.0],["1975-03-18",0.3085,0.3113,0.294,0.2969,561600.0],["1975-03-19",0.2969,0.2998,0.2883,0.2969,184000.0],["1975-03-20",0.2969,0.2998,0.2825,0.2883,243200.0],["1975-03-21",0.2883,0.294,0.2883,0.2912,136000.0],["1975-03-24",0.2854,0.2854,0.2767,0.2825,200000.0],["1975-03-25",0.2825,0.294,0.2739,0.2854,635200.0],["1975-03-26",0.2883,0.3113,0.2883,0.3085,412800.0],["1975-03-27",0.3171,0.3315,0.3171,0.3286,700800.0],["1975-03-31",0.3286,0.3373,0.3286,0.3315,619200.0],["1975-04-01",0.3286,0.3286,0.32,0.3258,244800.0],["1975-04-02",0.3258,0.3344,0.3258,0.3315,689600.0],["1975-04-03",0.3315,0.3315,0.3286,0.3286,244800.0],["1975-04-04",0.3286,0.3286,0.3258,0.3258,163200.0],["1975-04-07",0.3229,0.3229,0.3027,0.3142,465600.0],["1975-04-08",0.3142,0.3258,0.3113,0.3229,259200.0],["1975-04-09",0.3258,0.343,0.3258,0.343,518400.0],["1975-04-10",0.3431,0.3431,0.3229,0.3315,918400.0],["1975-04-11",0.3315,0.3315,0.3315,0.3315,0.0],["1975-04-14",0.3258,0.3258,0.3142,0.3258,332800.0],["1975-04-15",0.3258,0.3315,0.3229,0.3229,424000.0],["1975-04-16",0.3229,0.3258,0.3027,0.3258,264000.0],["1975-04-17",0.3258,0.3402,0.3229,0.3402,1025600.0],["1975-04-18",0.3402,0.3402,0.3315,0.3315,211200.0],["1975-04-21",0.3315,0.343,0.3229,0.3373,408000.0],["1975-04-22",0.3373,0.3459,0.3373,0.3402,523200.0],["1975-04-23",0.3402,0.3517,0.3402,0.3517,228800.0],["1975-04-24",0.3517,0.3546,0.343,0.3517,292800.0],["1975-04-25",0.3517,0.3575,0.3488,0.3575,280000.0],["1975-04-28",0.3575,0.3575,0.3517,0.3575,171200.0],["1975-04-29",0.3546,0.3546,0.3488,0.3517,126400.0],["1975-04-30",0.3459,0.3459,0.343,0.343,508800.0],["1975-05-01",0.3488,0.3546,0.3488,0.3517,267200.0],["1975-05-02",0.3517,0.3575,0.3517,0.3517,200000.0],["1975-05-05",0.3517,0.3546,0.3459,0.3459,148800.0],["1975-05-06",0.3459,0.3517,0.3431,0.3459,256000.0],["1975-05-07",0.3459,0.3459,0.3373,0.3402,246400.0],["1975-05-08",0.3517,0.369,0.3517,0.369,516800.0],["1975-05-09",0.369,0.3921,0.3661,0.3921,1032000.0],["1975-05-12",0.3921,0.3921,0.3748,0.3805,425600.0],["1975-05-13",0.3805,0.3863,0.3748,0.3834,140800.0],["1975-05-14",0.3834,0.3978,0.3805,0.3921,382400.0],["1975-05-15",0.3921,0.3921,0.3834,0.3892,588800.0],["1975-05-16",0.3892,0.3892,0.3834,0.3834,324800.0],["1975-05-19",0.3834,0.3892,0.3776,0.3863,203200.0],["1975-05-20",0.3863,0.3892,0.3834,0.3892,243200.0],["1975-05-21",0.3863,0.3863,0.3719,0.3719,790400.0],["1975-05-22",0.3632,0.3632,0.3459,0.3488,272000.0],["1975-05-23",0.3488,0.3603,0.3488,0.3488,435200.0],["1975-05-27",0.3517,0.3575,0.3517,0.3575,633600.0],["1975-05-28",0.3575,0.3661,0.3546,0.3603,323200.0],["1975-05-29",0.3603,0.3632,0.3575,0.3575,134400.0],["1975-05-30",0.3575,0.3632,0.3517,0.3575,251200.0],["1975-06-02",0.3575,0.3632,0.3488,0.3517,473600.0],["1975-06-03",0.3517,0.3719,0.3517,0.369,595200.0],["1975-06-04",0.3719,0.3834,0.3719,0.3805,659200.0],["1975-06-05",0.3805,0.3805,0.3776,0.3805,107200.0],["1975-06-06",0.3805,0.3834,0.369,0.369,260800.0],["1975-06-09",0.369,0.3748,0.3603,0.3748,176000.0],["1975-06-10",0.369,0.369,0.3546,0.3575,404800.0],["1975-06-11",0.3575,0.3661,0.3546,0.3661,227200.0],["1975-06-12",0.3661,0.3661,0.3517,0.3603,230400.0],["1975-06-13",0.3603,0.3632,0.3459,0.3488,145600.0],["1975-06-16",0.3459,0.3459,0.3402,0.3459,454400.0],["1975-06-17",0.3459,0.3488,0.343,0.343,174400.0],["1975-06-18",0.343,0.3488,0.343,0.343,369600.0],["1975-06-19",0.3431,0.3488,0.3431,0.3459,640000.0],["1975-06-20",0.3488,0.3575,0.3488,0.3517,497600.0],["1975-06-23",0.3575,0.3661,0.3575,0.3661,120000.0],["1975-06-24",0.369,0.3748,0.369,0.3748,1051200.0],["1975-06-25",0.3748,0.3748,0.369,0.369,590400.0],["1975-06-26",0.369,0.3719,0.3575,0.369,529600.0],["1975-06-27",0.3661,0.3661,0.3632,0.3661,515200.0],["1975-06-30",0.3661,0.3661,0.3603,0.3661,214400.0],["1975-07-01",0.3661,0.3661,0.3603,0.3632,80000.0],["1975-07-02",0.3632,0.3632,0.3575,0.3603,171200.0],["1975-07-03",0.3603,0.3661,0.3575,0.3575,324800.0],["1975-07-07",0.3575,0.3632,0.3546,0.3546,220800.0],["1975-07-08",0.3546,0.3661,0.343,0.3517,292800.0],["1975-07-09",0.3517,0.3632,0.3459,0.3632,284800.0],["1975-07-10",0.3632,0.3719,0.3575,0.369,4403200.0],["1975-07-11",0.3748,0.3892,0.3748,0.3892,1147200.0],["1975-07-14",0.3892,0.3892,0.3805,0.3834,1812800.0],["1975-07-15",0.3834,0.3892,0.3805,0.3892,302400.0],["1975-07-16",0.3892,0.3949,0.3776,0.3776,462400.0],["1975-07-17",0.3776,0.3863,0.3661,0.369,379200.0],["1975-07-18",0.3661,0.3661,0.3459,0.3546,1536000.0],["1975-07-21",0.3546,0.3603,0.3546,0.3575,145600.0],["1975-07-22",0.3575,0.3575,0.3459,0.3575,456000.0],["1975-07-23",0.3575,0.3575,0.3517,0.3517,124800.0],["1975-07-24",0.3517,0.3546,0.343,0.3517,256000.0],["1975-07-25",0.3517,0.3575,0.3459,0.3459,246400.0],["1975-07-28",0.3459,0.3459,0.3286,0.3315,179200.0],["1975-07-29",0.3315,0.3431,0.3142,0.3286,294400.0],["1975-07-30",0.3315,0.343,0.3315,0.3344,206400.0],["1975-07-31",0.3344,0.343,0.3344,0.3402,148800.0],["1975-08-01",0.3402,0.3431,0.3229,0.3286,404800.0],["1975-08-04",0.3286,0.3286,0.3113,0.3171,886400.0],["1975-08-05",0.3171,0.32,0.3113,0.3113,182400.0],["1975-08-06",0.3113,0.3171,0.3085,0.3171,321600.0],["1975-08-07",0.3171,0.3258,0.3142,0.3229,201600.0],["1975-08-08",0.3229,0.3286,0.3171,0.3171,134400.0],["1975-08-11",0.3171,0.32,0.3113,0.3142,46400.0],["1975-08-12",0.3142,0.3229,0.3142,0.3142,70400.0],["1975-08-13",0.3142,0.32,0.3142,0.3142,62400.0],["1975-08-14",0.3142,0.32,0.3056,0.3056,108800.0],["1975-08-15",0.3056,0.3113,0.3027,0.3085,62400.0],["1975-08-18",0.3085,0.3142,0.3056,0.3056,64000.0],["1975-08-19",0.3027,0.3027,0.2883,0.2969,299200.0],["1975-08-20",0.2883,0.2883,0.2739,0.2767,411200.0],["1975-08-21",0.2767,0.2854,0.2739,0.2825,307200.0],["1975-08-22",0.2854,0.3113,0.2854,0.3085,433600.0],["1975-08-25",0.3085,0.32,0.3056,0.32,227200.0],["1975-08-26",0.32,0.32,0.3142,0.3171,137600.0],["1975-08-27",0.3171,0.3171,0.3085,0.3171,334400.0],["1975-08-28",0.3229,0.3575,0.3229,0.3546,1414400.0],["1975-08-29",0.3546,0.3661,0.3546,0.3632,355200.0],["1975-09-02",0.3632,0.3632,0.3517,0.3517,112000.0],["1975-09-03",0.3517,0.3517,0.3373,0.3517,246400.0],["1975-09-04",0.3517,0.3575,0.3459,0.3517,91200.0],["1975-09-05",0.3517,0.3546,0.3488,0.3546,126400.0],["1975-09-08",0.3546,0.3546,0.3459,0.3459,104000.0],["1975-09-09",0.3459,0.3517,0.3459,0.3459,104000.0],["1975-09-10",0.3459,0.3459,0.3344,0.3344,476800.0],["1975-09-11",0.3344,0.3344,0.3258,0.3344,131200.0],["1975-09-12",0.3344,0.3431,0.3315,0.3315,382400.0],["1975-09-15",0.3315,0.3315,0.3286,0.3286,20800.0],["1975-09-16",0.3286,0.3344,0.3286,0.3286,100800.0],["1975-09-17",0.3286,0.3315,0.3258,0.3286,92800.0],["1975-09-18",0.3344,0.3373,0.3344,0.3373,168000.0],["1975-09-19",0.343,0.3603,0.343,0.3517,264000.0],["1975-09-22",0.3517,0.3632,0.3517,0.3575,224000.0],["1975-09-23",0.3575,0.3603,0.3517,0.3575,76800.0],["1975-09-24",0.3661,0.3776,0.3661,0.3661,430400.0],["1975-09-25",0.3661,0.3748,0.3661,0.369,206400.0],["1975-09-26",0.369,0.3776,0.369,0.3776,78400.0],["1975-09-29",0.3776,0.3776,0.369,0.369,107200.0],["1975-09-30",0.369,0.3719,0.3575,0.3575,185600.0],["1975-10-01",0.3575,0.3632,0.3575,0.3575,299200.0],["1975-10-02",0.3603,0.3661,0.3603,0.3632,76800.0],["1975-10-03",0.3632,0.3719,0.3632,0.3719,185600.0],["1975-10-06",0.3719,0.3805,0.3719,0.3776,420800.0],["1975-10-07",0.3776,0.3776,0.3719,0.3748,112000.0],["1975-10-08",0.3776,0.3978,0.3776,0.3921,428800.0],["1975-10-09",0.3921,0.3949,0.3834,0.3921,294400.0],["1975-10-10",0.3921,0.3949,0.3863,0.3949,310400.0],["1975-10-13",0.3978,0.4238,0.3978,0.4238,377600.0],["1975-10-14",0.4238,0.4295,0.4122,0.4209,598400.0],["1975-10-15",0.4209,0.4295,0.4094,0.4295,302400.0],["1975-10-16",0.4295,0.4411,0.4238,0.4238,731200.0],["1975-10-17",0.4209,0.4209,0.4094,0.4094,470400.0],["1975-10-20",0.418,0.4353,0.418,0.4324,569600.0],["1975-10-21",0.4353,0.4555,0.4353,0.4526,392000.0],["1975-10-22",0.4526,0.4526,0.4382,0.4439,238400.0],["1975-10-23",0.4439,0.4439,0.4382,0.4439,590400.0],["1975-10-24",0.4439,0.4439,0.4295,0.4324,187200.0],["1975-10-27",0.4324,0.4382,0.4267,0.4267,168000.0],["1975-10-28",0.4295,0.4411,0.4295,0.4324,272000.0],["1975-10-29",0.4324,0.4353,0.4209,0.4209,299200.0],["1975-10-30",0.418,0.418,0.4094,0.418,472000.0],["1975-10-31",0.418,0.4266,0.4151,0.418,118400.0],["1975-11-03",0.418,0.4209,0.4036,0.4065,289600.0],["1975-11-04",0.4065,0.418,0.4036,0.4151,192000.0],["1975-11-05",0.4151,0.4439,0.4122,0.4411,771200.0],["1975-11-06",0.4411,0.4439,0.4353,0.4353,280000.0],["1975-11-07",0.4353,0.4382,0.4295,0.4353,211200.0],["1975-11-10",0.4353,0.4439,0.4209,0.4411,228800.0],["1975-11-11",0.4411,0.4468,0.4411,0.4468,196800.0],["1975-11-12",0.4468,0.4468,0.4353,0.4382,473600.0],["1975-11-13",0.4382,0.4411,0.4267,0.4267,830400.0],["1975-11-14",0.4267,0.4353,0.418,0.4295,224000.0],["1975-11-17",0.4324,0.4411,0.4324,0.4353,760000.0],["1975-11-18",0.4353,0.4382,0.4267,0.4267,678400.0],["1975-11-19",0.4267,0.4324,0.418,0.4238,483200.0],["1975-11-20",0.4238,0.4267,0.4209,0.4267,128000.0],["1975-11-21",0.4266,0.4266,0.4094,0.4122,520000.0],["1975-11-24",0.4122,0.418,0.4122,0.418,80000.0],["1975-11-25",0.418,0.418,0.4094,0.418,182400.0],["1975-11-26",0.418,0.4267,0.4151,0.4151,131200.0],["1975-11-28",0.4151,0.4209,0.4122,0.418,126400.0],["1975-12-01",0.418,0.4209,0.4122,0.418,209600.0],["1975-12-02",0.418,0.418,0.4094,0.4094,1132800.0],["1975-12-03",0.4065,0.4065,0.3892,0.3892,632000.0],["1975-12-04",0.3892,0.4007,0.3805,0.3978,387200.0],["1975-12-05",0.3978,0.4007,0.3921,0.3921,331200.0],["1975-12-08",0.3892,0.3892,0.3748,0.3776,568000.0],["1975-12-09",0.3776,0.3892,0.369,0.3892,523200.0],["1975-12-10",0.3921,0.4007,0.3921,0.4007,289600.0],["1975-12-11",0.4007,0.4094,0.3978,0.4094,216000.0],["1975-12-12",0.4094,0.4094,0.4007,0.4065,86400.0],["1975-12-15",0.4065,0.4094,0.3978,0.4094,152000.0],["1975-12-16",0.4094,0.4238,0.4094,0.4209,251200.0],["1975-12-17",0.4267,0.4295,0.4267,0.4267,227200.0],["1975-12-18",0.4267,0.4267,0.4151,0.4151,368000.0],["1975-12-19",0.4151,0.418,0.4094,0.4094,153600.0],["1975-12-22",0.4094,0.4122,0.4094,0.4094,137600.0],["1975-12-23",0.4094,0.4151,0.4065,0.4094,198400.0],["1975-12-24",0.4122,0.418,0.4122,0.4151,65600.0],["1975-12-26",0.4151,0.4267,0.4151,0.4267,51200.0],["1975-12-29",0.4267,0.4295,0.4209,0.4238,284800.0],["1975-12-30",0.4238,0.4238,0.4122,0.4151,496000.0],["1975-12-31",0.4151,0.4238,0.4094,0.4151,254400.0],["1976-01-02",0.4151,0.418,0.4065,0.4065,403200.0],["1976-01-05",0.4065,0.4209,0.4065,0.4151,766400.0],["1976-01-06",0.4151,0.4382,0.4151,0.4382,644800.0],["1976-01-07",0.4382,0.4497,0.4353,0.4497,846400.0],["1976-01-08",0.4497,0.4728,0.4468,0.4497,868800.0],["1976-01-09",0.4497,0.4526,0.4439,0.4526,497600.0],["1976-01-12",0.4526,0.4757,0.4468,0.4699,617600.0],["1976-01-13",0.4699,0.4785,0.4497,0.4526,1416000.0],["1976-01-14",0.4526,0.4612,0.4526,0.4555,339200.0],["1976-01-15",0.4584,0.4641,0.4584,0.4584,444800.0],["1976-01-16",0.4612,0.4757,0.4612,0.4641,763200.0],["1976-01-19",0.4641,0.4901,0.4641,0.4901,803200.0],["1976-01-20",0.4901,0.5131,0.4901,0.5103,1276800.0],["1976-01-21",0.5103,0.5103,0.5016,0.5074,852800.0],["1976-01-22",0.5074,0.5131,0.5045,0.5074,294400.0],["1976-01-23",0.5074,0.5218,0.5074,0.5218,353600.0],["1976-01-26",0.5218,0.5333,0.516,0.5333,806400.0],["1976-01-27",0.5333,0.5391,0.5247,0.5362,883200.0],["1976-01-28",0.5362,0.5391,0.5218,0.5247,1046400.0],["1976-01-29",0.5247,0.5275,0.5247,0.5275,316800.0],["1976-01-30",0.5275,0.5362,0.5218,0.5275,840000.0],["1976-02-02",0.5275,0.5333,0.5247,0.5247,972800.0],["1976-02-03",0.5247,0.5275,0.5016,0.5074,2208000.0],["1976-02-04",0.5074,0.5189,0.5045,0.5131,977600.0],["1976-02-05",0.5131,0.5189,0.4987,0.4987,264000.0],["1976-02-06",0.4958,0.4958,0.4814,0.4872,756800.0],["1976-02-09",0.4872,0.5016,0.4872,0.4958,244800.0],["1976-02-10",0.4958,0.4987,0.4872,0.4901,832000.0],["1976-02-11",0.4958,0.516,0.4958,0.4987,587200.0],["1976-02-12",0.4987,0.5074,0.4901,0.4958,419200.0],["1976-02-13",0.493,0.493,0.4872,0.493,244800.0],["1976-02-17",0.493,0.5045,0.4901,0.5016,566400.0],["1976-02-18",0.5016,0.5247,0.5016,0.5074,788800.0],["1976-02-19",0.5189,0.5362,0.5189,0.5189,884800.0],["1976-02-20",0.5189,0.5391,0.5189,0.5218,648000.0],["1976-02-23",0.516,0.516,0.4958,0.4987,339200.0],["1976-02-24",0.4987,0.5045,0.4958,0.4987,364800.0],["1976-02-25",0.4987,0.516,0.493,0.5103,755200.0],["1976-02-26",0.5131,0.5247,0.5131,0.5131,539200.0],["1976-02-27",0.5131,0.5189,0.4987,0.5045,347200.0],["1976-03-01",0.5045,0.5131,0.5016,0.5016,667200.0],["1976-03-02",0.5045,0.516,0.5045,0.516,811200.0],["1976-03-03",0.516,0.5218,0.516,0.5189,427200.0],["1976-03-04",0.5189,0.5247,0.5131,0.5189,281600.0],["1976-03-05",0.5189,0.5275,0.516,0.5247,222400.0],["1976-03-08",0.5247,0.5247,0.5189,0.5247,179200.0],["1976-03-09",0.5247,0.5362,0.5218,0.5333,1046400.0],["1976-03-10",0.5362,0.5477,0.5362,0.5477,219200.0],["1976-03-11",0.5477,0.5823,0.5477,0.5737,1793600.0],["1976-03-12",0.5737,0.5737,0.5621,0.565,206400.0],["1976-03-15",0.565,0.5708,0.5448,0.5506,459200.0],["1976-03-16",0.5506,0.5535,0.542,0.5535,424000.0],["1976-03-17",0.5535,0.5679,0.5535,0.5593,400000.0],["1976-03-18",0.5593,0.5621,0.5506,0.5506,116800.0],["1976-03-19",0.5448,0.5448,0.5333,0.5333,161600.0],["1976-03-22",0.5333,0.542,0.5304,0.5333,945600.0],["1976-03-23",0.5333,0.5362,0.5304,0.5304,318400.0],["1976-03-24",0.542,0.5621,0.542,0.5564,1204800.0],["1976-03-25",0.5564,0.5593,0.5477,0.5506,486400.0],["1976-03-26",0.5506,0.5564,0.5448,0.5448,153600.0],["1976-03-29",0.5448,0.5506,0.542,0.5448,284800.0],["1976-03-30",0.5448,0.5506,0.5362,0.5506,126400.0],["1976-03-31",0.5506,0.5535,0.542,0.5477,219200.0],["1976-04-01",0.5448,0.5448,0.5304,0.5333,360000.0],["1976-04-02",0.5333,0.5391,0.5304,0.5333,384000.0],["1976-04-05",0.5362,0.5448,0.5362,0.5362,75200.0],["1976-04-06",0.5362,0.5448,0.5362,0.5362,166400.0],["1976-04-07",0.5333,0.5333,0.5218,0.5218,366400.0],["1976-04-08",0.5218,0.5391,0.5218,0.5247,252800.0],["1976-04-09",0.5247,0.5275,0.5103,0.5103,184000.0],["1976-04-12",0.5103,0.5189,0.5103,0.516,208000.0],["1976-04-13",0.5131,0.5131,0.4987,0.5045,278400.0],["1976-04-14",0.5045,0.5045,0.4843,0.4901,568000.0],["1976-04-15",0.4958,0.5074,0.4958,0.4987,1305600.0],["1976-04-19",0.4987,0.5074,0.4901,0.5074,571200.0],["1976-04-20",0.5074,0.516,0.5074,0.5131,219200.0],["1976-04-21",0.5131,0.5189,0.5074,0.5131,225600.0],["1976-04-22",0.5131,0.5189,0.5045,0.5045,259200.0],["1976-04-23",0.5103,0.5247,0.5103,0.516,334400.0],["1976-04-26",0.516,0.5564,0.516,0.5564,465600.0],["1976-04-27",0.5564,0.5593,0.542,0.5477,353600.0],["1976-04-28",0.5448,0.5448,0.5362,0.5448,268800.0],["1976-04-29",0.5506,0.5535,0.5506,0.5535,681600.0],["1976-04-30",0.5535,0.5535,0.5448,0.5477,448000.0],["1976-05-03",0.5477,0.5535,0.542,0.5506,224000.0],["1976-05-04",0.5477,0.5477,0.542,0.5448,249600.0],["1976-05-05",0.5448,0.5448,0.5362,0.5391,326400.0],["1976-05-06",0.5391,0.5477,0.5391,0.5448,648000.0],["1976-05-07",0.5448,0.5448,0.5333,0.5362,427200.0],["1976-05-10",0.5362,0.542,0.5304,0.5362,294400.0],["1976-05-11",0.5362,0.5506,0.5362,0.542,233600.0],["1976-05-12",0.542,0.542,0.5218,0.5275,100800.0],["1976-05-13",0.5275,0.5304,0.516,0.5189,121600.0],["1976-05-14",0.5189,0.5218,0.5016,0.5074,190400.0],["1976-05-17",0.5045,0.5045,0.4958,0.4987,128000.0],["1976-05-18",0.4987,0.5074,0.493,0.493,340800.0],["1976-05-19",0.493,0.4987,0.4872,0.4901,899200.0],["1976-05-20",0.4901,0.4958,0.4872,0.4872,1350400.0],["1976-05-21",0.493,0.5074,0.493,0.493,625600.0],["1976-05-24",0.493,0.4958,0.4843,0.4843,252800.0],["1976-05-25",0.4757,0.4757,0.4612,0.467,1017600.0],["1976-05-26",0.467,0.4699,0.4555,0.4555,176000.0],["1976-05-27",0.4555,0.4555,0.4411,0.4439,212800.0],["1976-05-28",0.4439,0.467,0.4439,0.4641,235200.0],["1976-06-01",0.4641,0.4641,0.4584,0.4584,212800.0],["1976-06-02",0.4555,0.4555,0.4497,0.4555,136000.0],["1976-06-03",0.4555,0.4584,0.4382,0.4439,492800.0],["1976-06-04",0.4439,0.4555,0.4439,0.4526,212800.0],["1976-06-07",0.4526,0.4526,0.4382,0.4468,368000.0],["1976-06-08",0.4468,0.4555,0.4353,0.4468,148800.0],["1976-06-09",0.4468,0.4584,0.4439,0.4555,176000.0],["1976-06-10",0.4555,0.4612,0.4526,0.4584,268800.0],["1976-06-11",0.4584,0.4699,0.4584,0.4699,132800.0],["1976-06-14",0.4785,0.4987,0.4785,0.4958,795200.0],["1976-06-15",0.4987,0.5045,0.4987,0.5045,390400.0],["1976-06-16",0.5045,0.5045,0.4872,0.4901,734400.0],["1976-06-17",0.4901,0.4958,0.4843,0.4843,388800.0],["1976-06-18",0.4843,0.4901,0.4785,0.4901,492800.0],["1976-06-21",0.4901,0.5016,0.4872,0.4958,208000.0],["1976-06-22",0.4958,0.5016,0.493,0.5016,129600.0],["1976-06-23",0.5016,0.5016,0.4901,0.4987,116800.0],["1976-06-24",0.4987,0.5016,0.493,0.5016,100800.0],["1976-06-25",0.5045,0.5074,0.5045,0.5074,136000.0],["1976-06-28",0.5074,0.5074,0.4987,0.4987,123200.0],["1976-06-29",0.4987,0.4987,0.493,0.4958,776000.0],["1976-06-30",0.4958,0.5016,0.493,0.5016,280000.0],["1976-07-01",0.5016,0.5016,0.493,0.4958,209600.0],["1976-07-02",0.4958,0.5016,0.4901,0.4987,54400.0],["1976-07-06",0.4987,0.516,0.4987,0.5045,664000.0],["1976-07-07",0.5045,0.5045,0.4958,0.4987,65600.0],["1976-07-08",0.4987,0.5045,0.4987,0.5045,598400.0],["1976-07-09",0.5045,0.5103,0.4901,0.5074,532800.0],["1976-07-12",0.5131,0.5362,0.5131,0.5275,616000.0],["1976-07-13",0.5275,0.5304,0.5218,0.5218,457600.0],["1976-07-14",0.5218,0.5275,0.5103,0.5218,236800.0],["1976-07-15",0.5218,0.5304,0.5189,0.5304,51200.0],["1976-07-16",0.5304,0.5362,0.5275,0.5333,120000.0],["1976-07-19",0.5333,0.542,0.5304,0.5362,547200.0],["1976-07-20",0.5304,0.5304,0.5218,0.5275,289600.0],["1976-07-21",0.5275,0.5275,0.5131,0.5131,228800.0],["1976-07-22",0.5189,0.5304,0.5189,0.5189,393600.0],["1976-07-23",0.5189,0.5275,0.516,0.516,323200.0],["1976-07-26",0.516,0.5218,0.516,0.5189,273600.0],["1976-07-27",0.5189,0.5304,0.516,0.5218,180800.0],["1976-07-28",0.5218,0.5275,0.5189,0.5247,275200.0],["1976-07-29",0.5247,0.5275,0.516,0.5189,102400.0],["1976-07-30",0.5189,0.5275,0.5131,0.5275,166400.0],["1976-08-02",0.5275,0.5275,0.5189,0.5189,296000.0],["1976-08-03",0.5189,0.5189,0.5131,0.5189,206400.0],["1976-08-04",0.5218,0.5275,0.5218,0.5218,216000.0],["1976-08-05",0.5218,0.5247,0.5189,0.5218,241600.0],["1976-08-06",0.5218,0.5218,0.5189,0.5218,78400.0],["1976-08-09",0.5218,0.5362,0.5189,0.5333,164800.0],["1976-08-10",0.5333,0.5362,0.5218,0.5362,259200.0],["1976-08-11",0.5362,0.542,0.5275,0.5275,483200.0],["1976-08-12",0.5275,0.5362,0.5247,0.5362,305600.0],["1976-08-13",0.5362,0.5362,0.5304,0.5333,57600.0],["1976-08-16",0.5275,0.5275,0.5189,0.5189,105600.0],["1976-08-17",0.5189,0.5275,0.5074,0.5275,118400.0],["1976-08-18",0.5275,0.5333,0.5247,0.5333,94400.0],["1976-08-19",0.5333,0.5535,0.5304,0.5477,220800.0],["1976-08-20",0.5477,0.5506,0.542,0.542,244800.0],["1976-08-23",0.5362,0.5362,0.5189,0.5189,339200.0],["1976-08-24",0.5189,0.5247,0.5189,0.5218,166400.0],["1976-08-25",0.5218,0.5218,0.516,0.5189,147200.0],["1976-08-26",0.5189,0.5275,0.5189,0.5247,145600.0],["1976-08-27",0.5247,0.5304,0.5247,0.5304,81600.0],["1976-08-30",0.5304,0.5333,0.5304,0.5304,102400.0],["1976-08-31",0.5304,0.5333,0.5275,0.5275,198400.0],["1976-09-01",0.5304,0.5477,0.5304,0.5477,328000.0],["1976-09-02",0.5477,0.5593,0.542,0.542,441600.0],["1976-09-03",0.5448,0.5535,0.5448,0.5448,115200.0],["1976-09-07",0.5448,0.5535,0.5391,0.5448,126400.0],["1976-09-08",0.5448,0.5448,0.5333,0.542,193600.0],["1976-09-09",0.5391,0.5391,0.5275,0.5391,152000.0],["1976-09-10",0.5391,0.542,0.5333,0.5362,156800.0],["1976-09-13",0.5362,0.542,0.5333,0.5362,75200.0],["1976-09-14",0.5362,0.542,0.5247,0.5304,464000.0],["1976-09-15",0.5304,0.5362,0.5247,0.5247,219200.0],["1976-09-16",0.5247,0.5333,0.5218,0.5275,81600.0],["1976-09-17",0.5275,0.5391,0.5247,0.5362,172800.0],["1976-09-20",0.5362,0.542,0.5304,0.5333,179200.0],["1976-09-21",0.5333,0.5477,0.5333,0.542,297600.0],["1976-09-22",0.542,0.5506,0.5333,0.5477,347200.0],["1976-09-23",0.5477,0.5535,0.5362,0.5391,564800.0],["1976-09-24",0.5391,0.5391,0.5333,0.5333,24000.0],["1976-09-27",0.5333,0.5448,0.5333,0.5362,118400.0],["1976-09-28",0.5362,0.542,0.5333,0.5333,62400.0],["1976-09-29",0.5333,0.5362,0.516,0.5189,209600.0],["1976-09-30",0.5189,0.5189,0.516,0.5189,89600.0],["1976-10-01",0.5189,0.5247,0.5189,0.5189,188800.0],["1976-10-04",0.5074,0.5074,0.5045,0.5074,299200.0],["1976-10-05",0.5074,0.5131,0.5016,0.5016,121600.0],["1976-10-06",0.5016,0.5045,0.4958,0.5045,283200.0],["1976-10-07",0.5045,0.5045,0.4901,0.5016,518400.0],["1976-10-08",0.5016,0.5045,0.4958,0.4958,348800.0],["1976-10-11",0.4958,0.4958,0.4757,0.4757,160000.0],["1976-10-12",0.4757,0.493,0.4757,0.4814,587200.0],["1976-10-13",0.4901,0.5074,0.4901,0.5016,1412800.0],["1976-10-14",0.4958,0.4958,0.4872,0.4872,2560000.0],["1976-10-15",0.4872,0.4901,0.4757,0.4843,467200.0],["1976-10-18",0.4843,0.4987,0.4814,0.4987,212800.0],["1976-10-19",0.4987,0.5016,0.493,0.4987,265600.0],["1976-10-20",0.4987,0.4987,0.4872,0.4872,417600.0],["1976-10-21",0.493,0.4987,0.493,0.4987,134400.0],["1976-10-22",0.4987,0.5016,0.4872,0.5016,219200.0],["1976-10-25",0.4958,0.4958,0.4843,0.4872,134400.0],["1976-10-26",0.4872,0.5103,0.4843,0.5103,272000.0],["1976-10-27",0.5103,0.5247,0.4987,0.5247,108800.0],["1976-10-28",0.5247,0.5333,0.5247,0.5275,393600.0],["1976-10-29",0.5304,0.5593,0.5304,0.5593,352000.0],["1976-11-01",0.5593,0.565,0.5506,0.5593,404800.0],["1976-11-03",0.5593,0.5593,0.5477,0.5593,254400.0],["1976-11-04",0.5593,0.5621,0.5535,0.5593,1339200.0],["1976-11-05",0.5593,0.5766,0.5564,0.5564,900800.0],["1976-11-08",0.5564,0.5593,0.5448,0.5477,304000.0],["1976-11-09",0.5477,0.565,0.5391,0.565,316800.0],["1976-11-10",0.565,0.5794,0.565,0.5708,1267200.0],["1976-11-11",0.5708,0.5766,0.5679,0.5766,596800.0],["1976-11-12",0.5766,0.5766,0.5679,0.5708,428800.0],["1976-11-15",0.5766,0.5766,0.5766,0.5766,651200.0],["1976-11-16",0.5766,0.591,0.5766,0.5881,502400.0],["1976-11-17",0.5881,0.5939,0.5852,0.5881,2081600.0],["1976-11-18",0.5881,0.6025,0.5852,0.6025,796800.0],["1976-11-19",0.6025,0.6025,0.5939,0.6025,248000.0],["1976-11-22",0.6025,0.6054,0.5939,0.6054,440000.0],["1976-11-23",0.6054,0.6054,0.5996,0.6054,1152000.0],["1976-11-24",0.6054,0.6083,0.5996,0.6054,1113600.0],["1976-11-26",0.6054,0.6111,0.6025,0.6111,184000.0],["1976-11-29",0.6111,0.614,0.6083,0.6083,64000.0],["1976-11-30",0.6083,0.6111,0.6025,0.6111,478400.0],["1976-12-01",0.6111,0.614,0.6083,0.6111,392000.0],["1976-12-02",0.6111,0.6198,0.6111,0.6198,724800.0],["1976-12-03",0.6198,0.6198,0.6111,0.6111,462400.0],["1976-12-06",0.6111,0.6111,0.6083,0.6111,102400.0],["1976-12-07",0.6111,0.6169,0.5996,0.6083,577600.0],["1976-12-08",0.6083,0.6083,0.5996,0.6083,262400.0],["1976-12-09",0.6083,0.6111,0.5996,0.5996,171200.0],["1976-12-10",0.5996,0.6025,0.5967,0.5967,377600.0],["1976-12-13",0.5967,0.6025,0.5881,0.5881,276800.0],["1976-12-14",0.5881,0.5939,0.5766,0.5852,713600.0],["1976-12-15",0.5852,0.5939,0.5794,0.5939,436800.0],["1976-12-16",0.5939,0.5939,0.5852,0.591,94400.0],["1976-12-17",0.591,0.5967,0.5852,0.5881,176000.0],["1976-12-20",0.5881,0.5881,0.5737,0.5766,76800.0],["1976-12-21",0.5766,0.5852,0.5737,0.5794,768000.0],["1976-12-22",0.5794,0.591,0.5737,0.5766,371200.0],["1976-12-23",0.5766,0.5823,0.5766,0.5794,433600.0],["1976-12-27",0.5794,0.591,0.5794,0.5881,259200.0],["1976-12-28",0.591,0.6025,0.591,0.5996,684800.0],["1976-12-29",0.5996,0.5996,0.5881,0.5881,243200.0],["1976-12-30",0.5881,0.5996,0.5881,0.5996,510400.0],["1976-12-31",0.6025,0.6169,0.6025,0.6169,443200.0],["1977-01-03",0.6169,0.6198,0.6025,0.6111,936000.0],["1977-01-04",0.6111,0.6111,0.5967,0.5967,305600.0],["1977-01-05",0.5939,0.5939,0.5881,0.591,228800.0],["1977-01-06",0.591,0.5996,0.5881,0.5996,160000.0],["1977-01-07",0.5996,0.5996,0.5939,0.5939,144000.0],["1977-01-10",0.5996,0.6083,0.5996,0.6054,260800.0],["1977-01-11",0.6054,0.6169,0.6054,0.6111,723200.0],["1977-01-12",0.6111,0.614,0.6083,0.614,89600.0],["1977-01-13",0.614,0.6284,0.6111,0.6284,638400.0],["1977-01-14",0.6284,0.6429,0.6227,0.6342,640000.0],["1977-01-17",0.6342,0.6342,0.6256,0.6342,243200.0],["1977-01-18",0.6342,0.6371,0.6227,0.6256,276800.0],["1977-01-19",0.6256,0.6256,0.6111,0.6198,400000.0],["1977-01-20",0.6198,0.6227,0.6025,0.6025,89600.0],["1977-01-21",0.5996,0.5996,0.5939,0.5967,515200.0],["1977-01-24",0.5967,0.5967,0.5766,0.5766,499200.0],["1977-01-25",0.5766,0.5967,0.5766,0.5967,588800.0],["1977-01-26",0.5967,0.5967,0.591,0.5939,451200.0],["1977-01-27",0.5939,0.6025,0.591,0.5996,640000.0],["1977-01-28",0.5996,0.6083,0.5996,0.6025,275200.0],["1977-01-31",0.6025,0.6025,0.591,0.5967,171200.0],["1977-02-01",0.5967,0.5967,0.5881,0.591,478400.0],["1977-02-02",0.591,0.591,0.5737,0.5737,550400.0],["1977-02-03",0.5737,0.5794,0.5679,0.5679,324800.0],["1977-02-04",0.5679,0.5766,0.565,0.565,1012800.0],["1977-02-07",0.565,0.5708,0.5593,0.5593,115200.0],["1977-02-08",0.5593,0.5679,0.5564,0.5564,241600.0],["1977-02-09",0.5564,0.5564,0.5477,0.5477,155200.0],["1977-02-10",0.5477,0.5766,0.5477,0.5766,937600.0],["1977-02-11",0.5766,0.5766,0.565,0.565,166400.0],["1977-02-14",0.565,0.5708,0.565,0.5708,227200.0],["1977-02-15",0.5708,0.5766,0.5708,0.5766,209600.0],["1977-02-16",0.5823,0.5881,0.5823,0.5823,260800.0],["1977-02-17",0.5823,0.5823,0.5737,0.5823,211200.0],["1977-02-18",0.5823,0.5852,0.5794,0.5823,75200.0],["1977-02-22",0.5823,0.5823,0.5708,0.5708,161600.0],["1977-02-23",0.5708,0.5708,0.5564,0.5564,539200.0],["1977-02-24",0.5564,0.5621,0.5535,0.5535,428800.0],["1977-02-25",0.5535,0.5535,0.5448,0.5477,188800.0],["1977-02-28",0.5477,0.5506,0.5448,0.5506,236800.0],["1977-03-01",0.5535,0.5679,0.5535,0.5621,246400.0],["1977-03-02",0.5679,0.5737,0.5679,0.5708,276800.0],["1977-03-03",0.5708,0.5737,0.5621,0.5708,220800.0],["1977-03-04",0.5708,0.5737,0.565,0.5737,513600.0],["1977-03-07",0.5737,0.5823,0.5679,0.5708,451200.0],["1977-03-08",0.5708,0.5737,0.5679,0.5679,558400.0],["1977-03-09",0.565,0.565,0.5535,0.5535,689600.0],["1977-03-10",0.5535,0.5564,0.542,0.5564,566400.0],["1977-03-11",0.5564,0.5621,0.5535,0.5535,467200.0],["1977-03-14",0.5535,0.5564,0.5477,0.5477,140800.0],["1977-03-15",0.5477,0.5564,0.5477,0.5477,340800.0],["1977-03-16",0.5477,0.5593,0.5477,0.5535,507200.0],["1977-03-17",0.5535,0.5564,0.5506,0.5564,321600.0],["1977-03-18",0.5564,0.5564,0.5362,0.5391,294400.0],["1977-03-21",0.5391,0.542,0.5362,0.5362,94400.0],["1977-03-22",0.5362,0.5391,0.5333,0.5362,177600.0],["1977-03-23",0.5362,0.5391,0.5362,0.5391,99200.0],["1977-03-24",0.5391,0.542,0.5391,0.5391,435200.0],["1977-03-25",0.5391,0.5391,0.5333,0.5333,104000.0],["1977-03-28",0.5333,0.5391,0.5304,0.5304,97600.0],["1977-03-29",0.5304,0.5362,0.5304,0.5304,44800.0],["1977-03-30",0.5304,0.5333,0.5304,0.5304,65600.0],["1977-03-31",0.5304,0.5304,0.5218,0.5304,622400.0],["1977-04-01",0.5362,0.5391,0.5362,0.5391,1923200.0],["1977-04-04",0.5391,0.5448,0.5362,0.5448,214400.0],["1977-04-05",0.5448,0.5477,0.5391,0.5391,675200.0],["1977-04-06",0.5391,0.5506,0.5391,0.5448,110400.0],["1977-04-07",0.5448,0.5593,0.5448,0.5506,195200.0],["1977-04-11",0.5506,0.565,0.5477,0.5621,180800.0],["1977-04-12",0.565,0.5766,0.565,0.5766,136000.0],["1977-04-13",0.5766,0.5766,0.5679,0.5766,100800.0],["1977-04-14",0.5766,0.5766,0.5708,0.5766,683200.0],["1977-04-15",0.5766,0.5766,0.5621,0.5708,256000.0],["1977-04-18",0.5708,0.5708,0.5593,0.5708,196800.0],["1977-04-19",0.5708,0.5737,0.5679,0.5737,76800.0],["1977-04-20",0.5708,0.5708,0.5679,0.5679,172800.0],["1977-04-21",0.5679,0.5679,0.5535,0.5535,448000.0],["1977-04-22",0.5535,0.5535,0.5448,0.5448,251200.0],["1977-04-25",0.5448,0.5506,0.542,0.5506,326400.0],["1977-04-26",0.5506,0.5535,0.5506,0.5506,468800.0],["1977-04-27",0.5535,0.5679,0.5535,0.5593,864000.0],["1977-04-28",0.5593,0.565,0.5564,0.5564,846400.0],["1977-04-29",0.5564,0.5621,0.5564,0.5621,91200.0],["1977-05-02",0.5621,0.5621,0.5564,0.5564,115200.0],["1977-05-03",0.5564,0.565,0.5564,0.5593,155200.0],["1977-05-04",0.5593,0.5621,0.5564,0.5564,465600.0],["1977-05-05",0.5564,0.5621,0.5535,0.5593,430400.0],["1977-05-06",0.5564,0.5564,0.542,0.542,132800.0],["1977-05-09",0.5362,0.5362,0.5189,0.5189,667200.0],["1977-05-10",0.5189,0.5218,0.5103,0.5131,974400.0],["1977-05-11",0.5131,0.5189,0.5131,0.516,472000.0],["1977-05-12",0.516,0.516,0.5074,0.5074,556800.0],["1977-05-13",0.5074,0.5131,0.5016,0.5103,432000.0],["1977-05-16",0.5103,0.516,0.5074,0.5074,270400.0],["1977-05-17",0.5074,0.5103,0.5016,0.5016,409600.0],["1977-05-18",0.5016,0.5074,0.4987,0.4987,225600.0],["1977-05-19",0.4987,0.5016,0.4901,0.4901,313600.0],["1977-05-20",0.4814,0.4814,0.4728,0.4814,256000.0],["1977-05-23",0.4785,0.4785,0.4612,0.4641,267200.0],["1977-05-24",0.4641,0.4699,0.4584,0.4699,201600.0],["1977-05-25",0.4699,0.4785,0.4612,0.4612,856000.0],["1977-05-26",0.4612,0.4699,0.4612,0.4612,380800.0],["1977-05-27",0.4612,0.4728,0.4612,0.467,312000.0],["1977-05-31",0.467,0.4757,0.4641,0.467,193600.0],["1977-06-01",0.467,0.4814,0.467,0.4814,224000.0],["1977-06-02",0.4814,0.4843,0.4757,0.4785,478400.0],["1977-06-03",0.4814,0.4843,0.4814,0.4843,200000.0],["1977-06-06",0.4843,0.5103,0.4843,0.5016,795200.0],["1977-06-07",0.5016,0.5247,0.5016,0.5247,230400.0],["1977-06-08",0.5247,0.5333,0.5247,0.5275,499200.0],["1977-06-09",0.5275,0.5333,0.5218,0.5333,489600.0],["1977-06-10",0.5333,0.5362,0.5189,0.5218,718400.0],["1977-06-13",0.5247,0.5333,0.5247,0.5304,331200.0],["1977-06-14",0.5362,0.5391,0.5362,0.5362,288000.0],["1977-06-15",0.5362,0.542,0.5362,0.5391,198400.0],["1977-06-16",0.5391,0.5391,0.5333,0.5391,256000.0],["1977-06-17",0.5391,0.5391,0.5333,0.5391,296000.0],["1977-06-20",0.5391,0.5448,0.5362,0.542,881600.0],["1977-06-21",0.542,0.5477,0.5391,0.5477,713600.0],["1977-06-22",0.5477,0.5477,0.5391,0.542,148800.0],["1977-06-23",0.542,0.5506,0.5391,0.5448,171200.0],["1977-06-24",0.5535,0.5593,0.5535,0.5535,774400.0],["1977-06-27",0.5535,0.5564,0.5535,0.5564,172800.0],["1977-06-28",0.5564,0.5593,0.5477,0.5477,260800.0],["1977-06-29",0.5477,0.5506,0.5391,0.5477,97600.0],["1977-06-30",0.5477,0.5477,0.5391,0.5448,128000.0],["1977-07-01",0.5448,0.5506,0.5391,0.542,107200.0],["1977-07-05",0.542,0.5477,0.5391,0.542,294400.0],["1977-07-06",0.542,0.5477,0.5391,0.5477,27200.0],["1977-07-07",0.5477,0.5535,0.5391,0.542,195200.0],["1977-07-08",0.542,0.5477,0.5391,0.5477,532800.0],["1977-07-11",0.5477,0.5506,0.542,0.5506,228800.0],["1977-07-12",0.5506,0.5535,0.5477,0.5535,404800.0],["1977-07-13",0.5535,0.5535,0.5448,0.5448,619200.0],["1977-07-15",0.5448,0.5477,0.542,0.542,209600.0],["1977-07-18",0.542,0.5506,0.542,0.5477,163200.0],["1977-07-19",0.5477,0.5535,0.542,0.5535,425600.0],["1977-07-20",0.5535,0.5593,0.5506,0.5593,249600.0],["1977-07-21",0.5593,0.5593,0.5535,0.5535,427200.0],["1977-07-22",0.5535,0.5535,0.5506,0.5506,310400.0],["1977-07-25",0.5506,0.5535,0.5477,0.5535,288000.0],["1977-07-26",0.5506,0.5506,0.5448,0.5506,160000.0],["1977-07-27",0.5477,0.5477,0.5391,0.5391,105600.0],["1977-07-28",0.5362,0.5362,0.5362,0.5362,171200.0],["1977-07-29",0.542,0.5506,0.542,0.5506,123200.0],["1977-08-01",0.5506,0.5535,0.5506,0.5506,537600.0],["1977-08-02",0.5506,0.5564,0.5506,0.5564,126400.0],["1977-08-03",0.5564,0.5621,0.5564,0.5621,296000.0],["1977-08-04",0.5621,0.565,0.5593,0.5593,249600.0],["1977-08-05",0.5593,0.5708,0.5593,0.565,337600.0],["1977-08-08",0.565,0.5708,0.565,0.5708,155200.0],["1977-08-09",0.5708,0.5766,0.5679,0.5708,190400.0],["1977-08-10",0.5708,0.5766,0.5593,0.565,800000.0],["1977-08-11",0.565,0.5708,0.5593,0.5593,665600.0],["1977-08-12",0.5593,0.5621,0.5535,0.5593,504000.0],["1977-08-15",0.5593,0.5593,0.5593,0.5593,132800.0],["1977-08-16",0.5593,0.5621,0.5535,0.5621,150400.0],["1977-08-17",0.5621,0.5621,0.5564,0.5621,116800.0],["1977-08-18",0.5593,0.5593,0.5535,0.5535,694400.0],["1977-08-19",0.5535,0.5621,0.5506,0.5535,236800.0],["1977-08-22",0.5535,0.5535,0.5477,0.5535,104000.0],["1977-08-23",0.5564,0.565,0.5564,0.5621,302400.0],["1977-08-24",0.5621,0.5621,0.5564,0.5621,180800.0],["1977-08-25",0.5621,0.5679,0.5621,0.565,187200.0],["1977-08-26",0.565,0.565,0.5535,0.5593,464000.0],["1977-08-29",0.5593,0.565,0.5535,0.5535,120000.0],["1977-08-30",0.5593,0.5679,0.5593,0.5621,433600.0],["1977-08-31",0.5621,0.5679,0.5593,0.5679,177600.0],["1977-09-01",0.5708,0.5766,0.5708,0.5737,137600.0],["1977-09-02",0.5794,0.5996,0.5794,0.5967,398400.0],["1977-09-06",0.5967,0.6054,0.5362,0.6025,286400.0],["1977-09-07",0.5996,0.5996,0.591,0.591,377600.0],["1977-09-08",0.591,0.5939,0.5881,0.591,281600.0],["1977-09-09",0.591,0.5939,0.5852,0.5939,265600.0],["1977-09-12",0.591,0.591,0.591,0.591,200000.0],["1977-09-13",0.591,0.5967,0.591,0.591,128000.0],["1977-09-14",0.591,0.6025,0.591,0.6025,4468800.0],["1977-09-15",0.6025,0.6025,0.5967,0.5996,342400.0],["1977-09-16",0.6025,0.6111,0.6025,0.6111,75200.0],["1977-09-19",0.6111,0.6169,0.6054,0.6169,688000.0],["1977-09-20",0.6169,0.6169,0.6054,0.6111,1721600.0],["1977-09-21",0.6111,0.6111,0.5996,0.6025,686400.0],["1977-09-22",0.5996,0.5996,0.5939,0.5939,345600.0],["1977-09-23",0.5939,0.5967,0.591,0.5967,112000.0],["1977-09-26",0.5967,0.5967,0.591,0.5939,180800.0],["1977-09-27",0.5996,0.6169,0.5996,0.5996,572800.0],["1977-09-28",0.5996,0.6025,0.5939,0.5996,398400.0],["1977-09-29",0.5996,0.6025,0.5939,0.6025,790400.0],["1977-09-30",0.6025,0.6025,0.5939,0.5967,57600.0],["1977-10-03",0.5967,0.6025,0.5939,0.5967,246400.0],["1977-10-04",0.5967,0.5967,0.591,0.5967,158400.0],["1977-10-05",0.5967,0.5967,0.591,0.5967,163200.0],["1977-10-06",0.5967,0.5967,0.5852,0.591,1904000.0],["1977-10-07",0.591,0.591,0.5823,0.5881,145600.0],["1977-10-10",0.5852,0.5852,0.5737,0.5766,78400.0],["1977-10-11",0.5766,0.5766,0.5708,0.5708,281600.0],["1977-10-12",0.5679,0.5679,0.565,0.5679,318400.0],["1977-10-13",0.5679,0.5679,0.5564,0.5564,91200.0],["1977-10-14",0.5564,0.5564,0.5506,0.5564,115200.0],["1977-10-17",0.5506,0.5506,0.5362,0.5391,2358400.0],["1977-10-18",0.5391,0.542,0.5333,0.5362,1016000.0],["1977-10-19",0.5362,0.5448,0.5362,0.542,254400.0],["1977-10-20",0.542,0.5506,0.542,0.5506,361600.0],["1977-10-21",0.5535,0.5593,0.5535,0.5564,113600.0],["1977-10-24",0.5593,0.565,0.5593,0.5621,153600.0],["1977-10-25",0.5621,0.5679,0.5621,0.5621,203200.0],["1977-10-26",0.565,0.5708,0.565,0.5708,481600.0],["1977-10-27",0.5708,0.5737,0.5708,0.5737,166400.0],["1977-10-28",0.5737,0.5823,0.5708,0.5823,360000.0],["1977-10-31",0.5823,0.5823,0.5766,0.5794,852800.0],["1977-11-01",0.5794,0.5794,0.5708,0.5708,268800.0],["1977-11-02",0.5708,0.5766,0.5708,0.5766,118400.0],["1977-11-03",0.5766,0.5794,0.5708,0.5766,112000.0],["1977-11-04",0.5766,0.5794,0.5737,0.5737,83200.0],["1977-11-07",0.5766,0.5967,0.5766,0.5967,640000.0],["1977-11-08",0.5967,0.5967,0.5852,0.5881,435200.0],["1977-11-09",0.5881,0.5881,0.5852,0.5881,134400.0],["1977-11-10",0.5881,0.6025,0.5881,0.6025,1030400.0],["1977-11-11",0.6054,0.6227,0.6054,0.6227,312000.0],["1977-11-14",0.6227,0.6227,0.614,0.6227,486400.0],["1977-11-15",0.6227,0.6342,0.6198,0.6313,531200.0],["1977-11-16",0.6313,0.64,0.6256,0.6342,299200.0],["1977-11-17",0.6313,0.6313,0.6227,0.6313,257600.0],["1977-11-18",0.6313,0.64,0.6227,0.64,211200.0],["1977-11-21",0.6342,0.6342,0.6227,0.6227,192000.0],["1977-11-22",0.6227,0.6342,0.6227,0.6342,488000.0],["1977-11-23",0.6342,0.6457,0.6342,0.6342,1104000.0],["1977-11-25",0.6342,0.6371,0.6284,0.6313,451200.0],["1977-11-28",0.6313,0.6429,0.6313,0.6342,228800.0],["1977-11-29",0.6342,0.6342,0.6256,0.6284,289600.0],["1977-11-30",0.6284,0.6342,0.6256,0.6342,436800.0],["1977-12-01",0.6342,0.6342,0.6198,0.6227,401600.0],["1977-12-02",0.6227,0.6313,0.6227,0.6227,123200.0],["1977-12-05",0.6198,0.6198,0.614,0.6198,33600.0],["1977-12-06",0.6227,0.6256,0.6227,0.6227,345600.0],["1977-12-07",0.6227,0.6227,0.6169,0.6169,748800.0],["1977-12-08",0.6169,0.6198,0.6169,0.6198,78400.0],["1977-12-09",0.6169,0.6169,0.614,0.614,275200.0],["1977-12-12",0.614,0.6284,0.614,0.6198,337600.0],["1977-12-13",0.6169,0.6169,0.6111,0.6169,140800.0],["1977-12-14",0.6111,0.6111,0.6025,0.6054,462400.0],["1977-12-15",0.6054,0.614,0.6054,0.6083,120000.0],["1977-12-16",0.6083,0.6227,0.6025,0.6169,723200.0],["1977-12-19",0.6169,0.6227,0.6169,0.6169,81600.0],["1977-12-20",0.6169,0.6227,0.6169,0.6227,867200.0],["1977-12-21",0.6256,0.6342,0.6256,0.6313,289600.0],["1977-12-22",0.6313,0.6429,0.6284,0.64,806400.0],["1977-12-23",0.64,0.6429,0.6313,0.6342,345600.0],["1977-12-27",0.6342,0.6429,0.6342,0.6342,308800.0],["1977-12-28",0.6342,0.6371,0.6313,0.6342,427200.0],["1977-12-29",0.6342,0.64,0.6284,0.6284,332800.0],["1977-12-30",0.6284,0.6429,0.6256,0.6429,147200.0],["1978-01-03",0.6429,0.6429,0.6342,0.64,52800.0],["1978-01-04",0.64,0.6429,0.6313,0.6371,75200.0],["1978-01-05",0.6371,0.6429,0.6256,0.6256,286400.0],["1978-01-06",0.6227,0.6227,0.5939,0.5996,616000.0],["1978-01-09",0.5996,0.5996,0.5881,0.5939,486400.0],["1978-01-10",0.5939,0.5996,0.5881,0.5881,665600.0],["1978-01-11",0.5881,0.5881,0.5593,0.5593,2836800.0],["1978-01-12",0.5593,0.5679,0.5593,0.565,1206400.0],["1978-01-13",0.565,0.5679,0.5621,0.565,142400.0],["1978-01-16",0.565,0.5708,0.565,0.5708,1172800.0],["1978-01-17",0.565,0.565,0.5593,0.5621,185600.0],["1978-01-18",0.565,0.5766,0.565,0.5737,825600.0],["1978-01-19",0.5737,0.5794,0.5708,0.5708,465600.0],["1978-01-20",0.5708,0.5708,0.5708,0.5708,0.0],["1978-01-23",0.5708,0.5737,0.5621,0.565,78400.0],["1978-01-24",0.565,0.5679,0.5621,0.5679,158400.0],["1978-01-25",0.5737,0.5794,0.5737,0.5766,160000.0],["1978-01-26",0.5708,0.5708,0.5621,0.5621,169600.0],["1978-01-27",0.565,0.5737,0.565,0.5679,257600.0],["1978-01-30",0.5679,0.5737,0.5621,0.5737,248000.0],["1978-01-31",0.5708,0.5708,0.565,0.5708,243200.0],["1978-02-01",0.5708,0.5794,0.5679,0.5737,136000.0],["1978-02-02",0.5823,0.591,0.5823,0.5852,702400.0],["1978-02-03",0.5852,0.5852,0.5766,0.5794,704000.0],["1978-02-06",0.5766,0.5766,0.5737,0.5766,344000.0],["1978-02-07",0.5794,0.5794,0.5794,0.5794,14400.0],["1978-02-08",0.5794,0.5852,0.5737,0.5852,312000.0],["1978-02-09",0.5852,0.5852,0.5794,0.5852,83200.0],["1978-02-10",0.5852,0.591,0.5852,0.591,56000.0],["1978-02-13",0.5852,0.5852,0.5794,0.5852,46400.0],["1978-02-14",0.5852,0.5852,0.5708,0.5708,206400.0],["1978-02-15",0.5737,0.5852,0.5737,0.5766,611200.0],["1978-02-16",0.5766,0.5823,0.5737,0.5766,60800.0],["1978-02-17",0.5766,0.5852,0.5766,0.5852,134400.0],["1978-02-21",0.5766,0.5766,0.5766,0.5766,164800.0],["1978-02-22",0.5766,0.5823,0.5766,0.5823,126400.0],["1978-02-23",0.5823,0.5852,0.5794,0.5852,169600.0],["1978-02-24",0.5852,0.5996,0.5823,0.5996,123200.0],["1978-02-27",0.5996,0.6111,0.5996,0.5996,300800.0],["1978-02-28",0.5996,0.6025,0.5823,0.5881,512000.0],["1978-03-01",0.5881,0.5881,0.5766,0.5823,601600.0],["1978-03-02",0.5823,0.5881,0.5794,0.5823,432000.0],["1978-03-03",0.5823,0.591,0.5823,0.5823,129600.0],["1978-03-06",0.5823,0.591,0.5766,0.5766,488000.0],["1978-03-07",0.5766,0.5766,0.5737,0.5766,1728000.0],["1978-03-08",0.5766,0.5823,0.5737,0.5766,60800.0],["1978-03-09",0.5737,0.5737,0.565,0.565,268800.0],["1978-03-10",0.565,0.5852,0.565,0.5852,227200.0],["1978-03-13",0.5852,0.5881,0.5823,0.5852,555200.0],["1978-03-14",0.5881,0.5996,0.5881,0.5996,1256000.0],["1978-03-15",0.6025,0.614,0.6025,0.614,219200.0],["1978-03-16",0.6111,0.6111,0.5996,0.6054,707200.0],["1978-03-17",0.6054,0.6083,0.6025,0.6054,180800.0],["1978-03-20",0.6083,0.6256,0.6083,0.6227,545600.0],["1978-03-21",0.6227,0.6227,0.6083,0.6083,326400.0],["1978-03-22",0.6083,0.6169,0.6083,0.614,382400.0],["1978-03-23",0.614,0.614,0.6083,0.614,184000.0],["1978-03-27",0.614,0.614,0.6111,0.614,227200.0],["1978-03-28",0.614,0.6227,0.614,0.6198,145600.0],["1978-03-29",0.6198,0.6313,0.6198,0.6284,364800.0],["1978-03-30",0.6284,0.6313,0.6256,0.6284,56000.0],["1978-03-31",0.6284,0.6313,0.6284,0.6284,184000.0],["1978-04-03",0.6284,0.6313,0.6284,0.6284,385600.0],["1978-04-04",0.6284,0.6313,0.6256,0.6256,150400.0],["1978-04-05",0.6256,0.6313,0.6227,0.6284,793600.0],["1978-04-06",0.6313,0.64,0.6313,0.6342,872000.0],["1978-04-07",0.6371,0.6515,0.6371,0.6457,385600.0],["1978-04-10",0.6457,0.6486,0.64,0.64,200000.0],["1978-04-11",0.64,0.6486,0.6371,0.64,126400.0],["1978-04-12",0.64,0.6429,0.6371,0.64,329600.0],["1978-04-13",0.6429,0.6688,0.6429,0.663,1374400.0],["1978-04-14",0.663,0.6688,0.6544,0.6688,750400.0],["1978-04-17",0.6688,0.6861,0.6515,0.6602,433600.0],["1978-04-18",0.6573,0.6573,0.6457,0.6486,182400.0],["1978-04-19",0.6486,0.6573,0.6486,0.6544,304000.0],["1978-04-20",0.6544,0.6602,0.6457,0.6457,292800.0],["1978-04-21",0.6457,0.6659,0.6429,0.6602,345600.0],["1978-04-24",0.6602,0.6746,0.6544,0.6746,441600.0],["1978-04-25",0.6919,0.7063,0.6919,0.7034,1196800.0],["1978-04-26",0.6976,0.6976,0.6832,0.6861,1060800.0],["1978-04-27",0.6861,0.6861,0.6746,0.6832,1396800.0],["1978-04-28",0.6832,0.6919,0.6832,0.6919,760000.0],["1978-05-01",0.6919,0.712,0.6919,0.712,393600.0],["1978-05-02",0.7092,0.7092,0.6976,0.7034,1132800.0],["1978-05-03",0.6947,0.6947,0.6832,0.6832,852800.0],["1978-05-04",0.6832,0.689,0.6717,0.6832,580800.0],["1978-05-05",0.6832,0.6832,0.6746,0.6746,459200.0],["1978-05-08",0.6746,0.6803,0.6602,0.6659,350400.0],["1978-05-09",0.6659,0.6688,0.6659,0.6688,515200.0],["1978-05-10",0.6717,0.6775,0.6717,0.6775,240000.0],["1978-05-11",0.6775,0.6803,0.6717,0.6803,688000.0],["1978-05-12",0.6803,0.6947,0.6803,0.6947,672000.0],["1978-05-15",0.6947,0.7034,0.6947,0.7005,137600.0],["1978-05-16",0.7034,0.712,0.7034,0.7063,710400.0],["1978-05-17",0.7063,0.7063,0.6976,0.7063,545600.0],["1978-05-18",0.7063,0.7092,0.7005,0.7092,468800.0],["1978-05-19",0.7005,0.7005,0.6919,0.6919,284800.0],["1978-05-22",0.6919,0.6976,0.6861,0.6919,64000.0],["1978-05-23",0.6947,0.7034,0.6947,0.7005,1433600.0],["1978-05-24",0.7005,0.7005,0.689,0.6919,422400.0],["1978-05-25",0.6919,0.6919,0.6861,0.6861,654400.0],["1978-05-26",0.6861,0.689,0.6832,0.6832,571200.0],["1978-05-30",0.6832,0.6832,0.6803,0.6803,206400.0],["1978-05-31",0.6803,0.6947,0.6803,0.6947,318400.0],["1978-06-01",0.6947,0.7063,0.6947,0.7034,377600.0],["1978-06-02",0.7034,0.7092,0.6976,0.7063,326400.0],["1978-06-05",0.7236,0.7322,0.7236,0.7265,680000.0],["1978-06-06",0.7611,0.7783,0.7611,0.7726,2257600.0],["1978-06-07",0.7668,0.7668,0.7611,0.7611,1353600.0],["1978-06-08",0.7611,0.7611,0.7524,0.7582,2356800.0],["1978-06-09",0.7524,0.7524,0.738,0.738,252800.0],["1978-06-12",0.738,0.7553,0.738,0.7438,188800.0],["1978-06-13",0.7351,0.7351,0.7178,0.7207,328000.0],["1978-06-14",0.7207,0.7265,0.7149,0.7178,1035200.0],["1978-06-15",0.7149,0.7149,0.7034,0.7034,339200.0],["1978-06-16",0.6976,0.6976,0.6803,0.6803,528000.0],["1978-06-19",0.6832,0.6919,0.6832,0.6919,129600.0],["1978-06-20",0.6919,0.7005,0.6919,0.6976,419200.0],["1978-06-21",0.6919,0.6919,0.6861,0.689,238400.0],["1978-06-22",0.6861,0.6861,0.6803,0.6832,368000.0],["1978-06-23",0.6832,0.7034,0.6803,0.6976,513600.0],["1978-06-26",0.6976,0.6976,0.6919,0.6919,366400.0],["1978-06-27",0.6919,0.7034,0.6861,0.7034,651200.0],["1978-06-28",0.7034,0.7034,0.6976,0.7005,185600.0],["1978-06-29",0.7005,0.7034,0.6976,0.6976,392000.0],["1978-06-30",0.6947,0.6947,0.6861,0.6861,275200.0],["1978-07-03",0.6861,0.6861,0.6803,0.6803,217600.0],["1978-07-05",0.6803,0.6803,0.6717,0.6717,212800.0],["1978-07-06",0.6717,0.6717,0.6602,0.6659,363200.0],["1978-07-07",0.6602,0.6602,0.6544,0.6544,243200.0],["1978-07-10",0.6544,0.6688,0.6544,0.6602,361600.0],["1978-07-11",0.6659,0.6803,0.6659,0.6803,262400.0],["1978-07-12",0.6803,0.6803,0.6717,0.6775,1091200.0],["1978-07-13",0.6775,0.6861,0.6775,0.6861,270400.0],["1978-07-14",0.6832,0.6832,0.6803,0.6803,326400.0],["1978-07-17",0.6803,0.6861,0.6746,0.6832,187200.0],["1978-07-18",0.6746,0.6746,0.6688,0.6717,283200.0],["1978-07-19",0.6775,0.6803,0.6775,0.6803,153600.0],["1978-07-20",0.6803,0.6919,0.6803,0.6803,768000.0],["1978-07-21",0.6803,0.6919,0.6803,0.6861,190400.0],["1978-07-24",0.6832,0.6832,0.6775,0.6775,94400.0],["1978-07-25",0.6803,0.6861,0.6803,0.6861,38400.0],["1978-07-26",0.6861,0.6947,0.6861,0.6947,784000.0],["1978-07-27",0.6947,0.6947,0.689,0.689,336000.0],["1978-07-28",0.689,0.6947,0.689,0.689,448000.0],["1978-07-31",0.689,0.7005,0.689,0.7005,86400.0],["1978-08-01",0.7034,0.7149,0.7034,0.7149,257600.0],["1978-08-02",0.7149,0.738,0.7149,0.7351,387200.0],["1978-08-03",0.738,0.7582,0.738,0.7438,1017600.0],["1978-08-04",0.7409,0.7409,0.7265,0.7293,153600.0],["1978-08-07",0.7293,0.738,0.7265,0.738,283200.0],["1978-08-08",0.738,0.7438,0.738,0.7409,363200.0],["1978-08-09",0.7466,0.7524,0.7466,0.7524,772800.0],["1978-08-10",0.7524,0.7553,0.7438,0.7438,996800.0],["1978-08-11",0.7438,0.7611,0.738,0.7611,347200.0],["1978-08-14",0.7639,0.7726,0.7639,0.7639,92800.0],["1978-08-15",0.7639,0.7668,0.7553,0.7553,246400.0],["1978-08-16",0.7553,0.7697,0.7524,0.7611,276800.0],["1978-08-17",0.7697,0.7812,0.7697,0.7726,640000.0],["1978-08-18",0.7697,0.7697,0.7611,0.7668,273600.0],["1978-08-21",0.7668,0.7697,0.7582,0.7582,299200.0],["1978-08-22",0.7495,0.7495,0.7322,0.7322,425600.0],["1978-08-23",0.7322,0.7438,0.7207,0.7322,670400.0],["1978-08-24",0.738,0.7524,0.738,0.7524,369600.0],["1978-08-25",0.7524,0.7582,0.7495,0.7582,233600.0],["1978-08-28",0.7582,0.7611,0.7495,0.7553,1072000.0],["1978-08-29",0.7553,0.7582,0.7524,0.7553,196800.0],["1978-08-30",0.7553,0.7611,0.7495,0.7582,328000.0],["1978-08-31",0.7582,0.7611,0.7524,0.7524,376000.0],["1978-09-01",0.7524,0.7524,0.7438,0.7438,403200.0],["1978-09-05",0.738,0.738,0.7293,0.738,190400.0],["1978-09-06",0.738,0.7438,0.7351,0.7438,401600.0],["1978-09-07",0.7409,0.7409,0.7293,0.738,316800.0],["1978-09-08",0.738,0.7409,0.7322,0.7322,355200.0],["1978-09-11",0.7236,0.7236,0.7149,0.7207,158400.0],["1978-09-12",0.7207,0.7438,0.7207,0.7409,219200.0],["1978-09-13",0.7409,0.7438,0.738,0.7409,1366400.0],["1978-09-14",0.7409,0.7438,0.7351,0.7351,107200.0],["1978-09-15",0.7351,0.7438,0.7322,0.738,108800.0],["1978-09-18",0.738,0.7438,0.7149,0.7207,1209600.0],["1978-09-19",0.7149,0.7149,0.7034,0.7034,171200.0],["1978-09-20",0.6976,0.6976,0.6976,0.6976,94400.0],["1978-09-21",0.6976,0.6976,0.6861,0.6919,420800.0],["1978-09-22",0.6919,0.6919,0.6803,0.689,996800.0],["1978-09-25",0.6861,0.6861,0.663,0.6746,1128000.0],["1978-09-26",0.6746,0.6832,0.6688,0.6832,428800.0],["1978-09-27",0.6832,0.689,0.6775,0.6775,272000.0],["1978-09-28",0.6775,0.6803,0.6688,0.6803,145600.0],["1978-09-29",0.6775,0.6775,0.663,0.6717,214400.0],["1978-10-02",0.6717,0.6746,0.6688,0.6717,163200.0],["1978-10-03",0.6717,0.6775,0.6573,0.6659,646400.0],["1978-10-04",0.6659,0.6659,0.6573,0.663,332800.0],["1978-10-05",0.663,0.6688,0.6573,0.6659,587200.0],["1978-10-06",0.6659,0.6659,0.6602,0.6602,260800.0],["1978-10-09",0.6602,0.6717,0.6602,0.6717,260800.0],["1978-10-10",0.6688,0.6688,0.663,0.6688,233600.0],["1978-10-11",0.6688,0.6688,0.663,0.6688,208000.0],["1978-10-12",0.6803,0.6919,0.6803,0.6861,548800.0],["1978-10-13",0.689,0.6976,0.689,0.689,364800.0],["1978-10-16",0.689,0.689,0.6832,0.689,265600.0],["1978-10-17",0.6861,0.6861,0.6775,0.6861,345600.0],["1978-10-18",0.6832,0.6832,0.6602,0.6602,472000.0],["1978-10-19",0.6573,0.6573,0.6486,0.6486,176000.0],["1978-10-20",0.6457,0.6457,0.6227,0.6457,809600.0],["1978-10-23",0.6457,0.6457,0.6371,0.6457,137600.0],["1978-10-24",0.6457,0.6515,0.6371,0.6515,96000.0],["1978-10-25",0.6486,0.6486,0.6371,0.6429,371200.0],["1978-10-26",0.64,0.64,0.6227,0.6284,337600.0],["1978-10-27",0.6227,0.6227,0.591,0.591,1462400.0],["1978-10-30",0.591,0.5996,0.5794,0.5996,971200.0],["1978-10-31",0.6025,0.6169,0.6025,0.6054,649600.0],["1978-11-01",0.6169,0.6573,0.6169,0.6544,564800.0],["1978-11-02",0.6544,0.6659,0.6284,0.6457,707200.0],["1978-11-03",0.6457,0.6486,0.6371,0.6429,184000.0],["1978-11-06",0.6429,0.6429,0.6083,0.6083,288000.0],["1978-11-07",0.6083,0.6169,0.5939,0.6169,763200.0],["1978-11-08",0.6054,0.6054,0.5852,0.591,592000.0],["1978-11-09",0.591,0.6025,0.591,0.5939,1214400.0],["1978-11-10",0.5939,0.5939,0.5852,0.5939,204800.0],["1978-11-13",0.5939,0.5939,0.5881,0.5881,336000.0],["1978-11-14",0.5852,0.5852,0.5794,0.5794,384000.0],["1978-11-15",0.5794,0.5881,0.5737,0.5881,465600.0],["1978-11-16",0.5852,0.5852,0.5766,0.5823,284800.0],["1978-11-17",0.5823,0.5852,0.5794,0.5852,147200.0],["1978-11-20",0.5852,0.591,0.5794,0.5794,161600.0],["1978-11-21",0.5794,0.5852,0.5766,0.5766,444800.0],["1978-11-22",0.5766,0.6054,0.5766,0.6054,1252800.0],["1978-11-24",0.6025,0.6025,0.5939,0.5996,235200.0],["1978-11-27",0.5996,0.6054,0.5939,0.6054,449600.0],["1978-11-28",0.6054,0.614,0.6054,0.6054,504000.0],["1978-11-29",0.6025,0.6025,0.5967,0.5967,36800.0],["1978-11-30",0.5967,0.5996,0.5967,0.5996,27200.0],["1978-12-01",0.6025,0.6111,0.6025,0.6083,422400.0],["1978-12-04",0.6083,0.614,0.5996,0.6083,193600.0],["1978-12-05",0.6083,0.6227,0.6025,0.6227,451200.0],["1978-12-06",0.6313,0.64,0.6313,0.6342,235200.0],["1978-12-07",0.6342,0.6429,0.6342,0.6429,232000.0],["1978-12-08",0.6429,0.6602,0.6429,0.6486,238400.0],["1978-12-11",0.6486,0.6544,0.6342,0.6429,368000.0],["1978-12-12",0.6429,0.6457,0.6429,0.6429,419200.0],["1978-12-13",0.6457,0.6544,0.6457,0.6515,198400.0],["1978-12-14",0.6486,0.6486,0.64,0.64,211200.0],["1978-12-15",0.6342,0.6342,0.6169,0.6256,140800.0],["1978-12-18",0.6169,0.6169,0.5967,0.5967,307200.0],["1978-12-19",0.5967,0.5996,0.591,0.5939,129600.0],["1978-12-20",0.5939,0.5939,0.5823,0.5852,161600.0],["1978-12-21",0.5852,0.5996,0.5852,0.5881,310400.0],["1978-12-22",0.5881,0.5996,0.5881,0.5939,51200.0],["1978-12-26",0.5967,0.5996,0.5967,0.5967,707200.0],["1978-12-27",0.5967,0.5967,0.591,0.5939,121600.0],["1978-12-28",0.5939,0.5967,0.591,0.591,275200.0],["1978-12-29",0.591,0.6083,0.591,0.6083,352000.0],["1979-01-02",0.6083,0.6227,0.6025,0.6227,83200.0],["1979-01-03",0.6227,0.64,0.6227,0.64,116800.0],["1979-01-04",0.64,0.6573,0.6371,0.6573,372800.0],["1979-01-05",0.6573,0.6573,0.6371,0.6429,147200.0],["1979-01-08",0.6429,0.6457,0.6313,0.6457,542400.0],["1979-01-09",0.6457,0.6544,0.64,0.6486,592000.0],["1979-01-10",0.6515,0.663,0.6515,0.663,52800.0],["1979-01-11",0.663,0.6659,0.6515,0.6573,558400.0],["1979-01-12",0.663,0.6775,0.663,0.6746,1022400.0],["1979-01-15",0.6775,0.6775,0.6775,0.6775,129600.0],["1979-01-16",0.6746,0.6746,0.663,0.663,422400.0],["1979-01-17",0.663,0.663,0.6544,0.6544,251200.0],["1979-01-18",0.6544,0.6573,0.6342,0.6342,57600.0],["1979-01-19",0.64,0.6457,0.64,0.6457,169600.0],["1979-01-22",0.6457,0.6457,0.6371,0.6429,72000.0],["1979-01-23",0.6429,0.6457,0.6371,0.6429,742400.0],["1979-01-24",0.6429,0.6457,0.6342,0.6342,208000.0],["1979-01-25",0.6342,0.6457,0.6284,0.6457,324800.0],["1979-01-26",0.6457,0.6515,0.64,0.6515,620800.0],["1979-01-29",0.6515,0.6515,0.64,0.6515,214400.0],["1979-01-30",0.6515,0.6573,0.6429,0.6457,51200.0],["1979-01-31",0.6457,0.6515,0.64,0.6457,377600.0],["1979-02-01",0.64,0.64,0.6342,0.64,216000.0],["1979-02-02",0.64,0.6457,0.6371,0.6457,827200.0],["1979-02-05",0.6457,0.6486,0.6342,0.6342,280000.0],["1979-02-06",0.6342,0.6342,0.6256,0.6284,102400.0],["1979-02-07",0.6284,0.6284,0.614,0.6227,668800.0],["1979-02-08",0.6227,0.6256,0.6169,0.6198,57600.0],["1979-02-09",0.6198,0.6256,0.6169,0.6169,276800.0],["1979-02-12",0.6169,0.6169,0.6025,0.6169,97600.0],["1979-02-13",0.6169,0.6227,0.614,0.614,171200.0],["1979-02-14",0.6198,0.6342,0.6198,0.6313,284800.0],["1979-02-15",0.6313,0.64,0.6256,0.64,132800.0],["1979-02-16",0.64,0.64,0.6342,0.64,48000.0],["1979-02-20",0.64,0.6429,0.6342,0.6429,115200.0],["1979-02-21",0.6429,0.663,0.6371,0.6573,644800.0],["1979-02-22",0.6573,0.6717,0.6573,0.6688,817600.0],["1979-02-23",0.6688,0.6688,0.6544,0.6602,1292800.0],["1979-02-26",0.6602,0.6602,0.6515,0.6515,112000.0],["1979-02-27",0.6515,0.6515,0.6371,0.6371,452800.0],["1979-02-28",0.6371,0.6457,0.6342,0.6371,496000.0],["1979-03-01",0.6371,0.6429,0.6342,0.6371,224000.0],["1979-03-02",0.6371,0.6429,0.6371,0.6371,142400.0],["1979-03-05",0.6371,0.6515,0.6371,0.6515,147200.0],["1979-03-06",0.6515,0.6602,0.6515,0.6515,536000.0],["1979-03-07",0.6544,0.6602,0.6544,0.6602,305600.0],["1979-03-08",0.6602,0.6602,0.6544,0.6544,204800.0],["1979-03-09",0.6544,0.6602,0.6544,0.6544,145600.0],["1979-03-12",0.6544,0.663,0.6544,0.663,350400.0],["1979-03-13",0.6659,0.6832,0.6659,0.6803,852800.0],["1979-03-14",0.6746,0.6746,0.663,0.6717,233600.0],["1979-03-15",0.6717,0.6746,0.663,0.6659,340800.0],["1979-03-16",0.6659,0.6717,0.6573,0.6573,830400.0],["1979-03-19",0.6573,0.6573,0.6515,0.6573,427200.0],["1979-03-20",0.6573,0.663,0.6544,0.6573,484800.0],["1979-03-21",0.6573,0.663,0.6573,0.6602,217600.0],["1979-03-22",0.663,0.689,0.663,0.689,417600.0],["1979-03-23",0.689,0.689,0.6717,0.6717,334400.0],["1979-03-26",0.6746,0.6832,0.6746,0.6832,27200.0],["1979-03-27",0.6832,0.689,0.6803,0.6861,214400.0],["1979-03-28",0.6861,0.6861,0.6717,0.6717,641600.0],["1979-03-29",0.6717,0.6746,0.6688,0.6746,184000.0],["1979-03-30",0.6746,0.6775,0.663,0.6775,243200.0],["1979-04-02",0.6775,0.6775,0.6602,0.663,1641600.0],["1979-04-03",0.663,0.6688,0.663,0.663,243200.0],["1979-04-04",0.6688,0.689,0.6688,0.6803,768000.0],["1979-04-05",0.6803,0.6832,0.6746,0.6832,190400.0],["1979-04-06",0.6832,0.6861,0.6803,0.6832,172800.0],["1979-04-09",0.6803,0.6803,0.6688,0.6688,505600.0],["1979-04-10",0.6688,0.6746,0.6688,0.6688,115200.0],["1979-04-11",0.6775,0.6803,0.6775,0.6775,166400.0],["1979-04-12",0.6775,0.6803,0.6775,0.6775,75200.0],["1979-04-16",0.6688,0.6688,0.663,0.663,110400.0],["1979-04-17",0.6659,0.6861,0.6659,0.6775,192000.0],["1979-04-18",0.6775,0.689,0.6746,0.6832,84800.0],["1979-04-19",0.6832,0.6861,0.6746,0.6746,308800.0],["1979-04-20",0.6746,0.6775,0.6688,0.6775,347200.0],["1979-04-23",0.6746,0.6746,0.6717,0.6717,25600.0],["1979-04-24",0.6717,0.6746,0.6688,0.6688,328000.0],["1979-04-25",0.6688,0.6746,0.6688,0.6746,200000.0],["1979-04-26",0.6746,0.6775,0.6717,0.6775,57600.0],["1979-04-27",0.6775,0.6919,0.6717,0.6717,835200.0],["1979-04-30",0.6717,0.6775,0.6717,0.6775,201600.0],["1979-05-01",0.6775,0.6861,0.6746,0.6803,134400.0],["1979-05-02",0.6803,0.6861,0.6746,0.6746,275200.0],["1979-05-03",0.6746,0.6832,0.6746,0.6832,136000.0],["1979-05-04",0.6775,0.6775,0.6746,0.6775,107200.0],["1979-05-07",0.6775,0.6832,0.6717,0.6717,425600.0],["1979-05-08",0.6717,0.6775,0.6688,0.6746,105600.0],["1979-05-09",0.6746,0.6832,0.6746,0.6832,457600.0],["1979-05-10",0.6803,0.6803,0.6775,0.6803,384000.0],["1979-05-11",0.6775,0.6775,0.6775,0.6775,51200.0],["1979-05-14",0.6775,0.6775,0.6746,0.6746,88000.0],["1979-05-15",0.6746,0.6803,0.6746,0.6775,46400.0],["1979-05-16",0.6775,0.6919,0.6775,0.6861,216000.0],["1979-05-17",0.6861,0.6947,0.6832,0.6861,206400.0],["1979-05-18",0.6861,0.7005,0.6861,0.6947,65600.0],["1979-05-21",0.6947,0.7063,0.6861,0.6861,449600.0],["1979-05-22",0.6861,0.689,0.6717,0.6717,1644800.0],["1979-05-23",0.6717,0.6803,0.6688,0.6717,844800.0],["1979-05-24",0.6717,0.6861,0.6717,0.6746,376000.0],["1979-05-25",0.6746,0.6861,0.6746,0.6775,142400.0],["1979-05-29",0.6775,0.6832,0.6746,0.6746,145600.0],["1979-05-30",0.6746,0.6861,0.6746,0.6746,232000.0],["1979-05-31",0.6746,0.6803,0.6746,0.6803,198400.0],["1979-06-01",0.6775,0.6775,0.6746,0.6746,184000.0],["1979-06-04",0.6746,0.6803,0.6746,0.6803,308800.0],["1979-06-05",0.6803,0.689,0.6803,0.689,318400.0],["1979-06-06",0.689,0.6919,0.6775,0.6775,910400.0],["1979-06-07",0.6832,0.6832,0.6832,0.6832,180800.0],["1979-06-08",0.6832,0.6861,0.6832,0.6861,577600.0],["1979-06-11",0.6861,0.6919,0.6832,0.6919,220800.0],["1979-06-12",0.6976,0.7149,0.6976,0.7149,542400.0],["1979-06-13",0.7149,0.7265,0.7149,0.7178,240000.0],["1979-06-14",0.712,0.712,0.7005,0.712,177600.0],["1979-06-15",0.7092,0.7092,0.7034,0.7034,56000.0],["1979-06-18",0.7034,0.7034,0.6947,0.7034,62400.0],["1979-06-19",0.6947,0.6947,0.6861,0.6947,204800.0],["1979-06-20",0.6947,0.7063,0.689,0.7034,156800.0],["1979-06-21",0.7034,0.712,0.7034,0.712,304000.0],["1979-06-22",0.712,0.7178,0.7063,0.7063,172800.0],["1979-06-25",0.7005,0.7005,0.689,0.6976,843200.0],["1979-06-26",0.6976,0.7034,0.689,0.689,894400.0],["1979-06-27",0.689,0.689,0.6832,0.689,1520000.0],["1979-06-28",0.6832,0.6832,0.6803,0.6803,484800.0],["1979-06-29",0.6746,0.6746,0.6515,0.6602,3164800.0],["1979-07-02",0.6573,0.6573,0.6371,0.6457,633600.0],["1979-07-03",0.6429,0.6429,0.64,0.64,425600.0],["1979-07-05",0.6342,0.6342,0.6198,0.6227,1088000.0],["1979-07-06",0.6256,0.6342,0.6256,0.6342,801600.0],["1979-07-09",0.6342,0.6371,0.6313,0.6371,2016000.0],["1979-07-10",0.6371,0.6429,0.6342,0.6429,640000.0],["1979-07-11",0.6429,0.6429,0.6371,0.6429,76800.0],["1979-07-12",0.64,0.64,0.6342,0.64,488000.0],["1979-07-13",0.6284,0.6284,0.6198,0.6227,1566400.0],["1979-07-16",0.6227,0.6227,0.6169,0.6169,270400.0],["1979-07-17",0.6169,0.6169,0.6054,0.614,934400.0],["1979-07-18",0.614,0.614,0.6083,0.6111,139200.0],["1979-07-19",0.6083,0.6083,0.6054,0.6054,188800.0],["1979-07-20",0.6111,0.6111,0.6111,0.6111,24000.0],["1979-07-23",0.6111,0.6227,0.6083,0.6227,94400.0],["1979-07-24",0.6227,0.6284,0.614,0.6284,70400.0],["1979-07-25",0.6284,0.6429,0.6284,0.6313,164800.0],["1979-07-26",0.6313,0.6429,0.6313,0.64,544000.0],["1979-07-27",0.64,0.64,0.6313,0.6313,65600.0],["1979-07-30",0.6313,0.6342,0.6284,0.6342,112000.0],["1979-07-31",0.6342,0.6429,0.6313,0.6429,129600.0],["1979-08-01",0.6429,0.6457,0.6429,0.6457,208000.0],["1979-08-02",0.6486,0.6544,0.6486,0.6515,265600.0],["1979-08-03",0.6515,0.6515,0.64,0.6429,144000.0],["1979-08-06",0.6457,0.6544,0.6457,0.6486,198400.0],["1979-08-07",0.6515,0.6717,0.6515,0.6717,208000.0],["1979-08-08",0.6832,0.6947,0.6832,0.6947,200000.0],["1979-08-09",0.6947,0.7005,0.689,0.6919,267200.0],["1979-08-10",0.6919,0.6947,0.6832,0.6919,268800.0],["1979-08-13",0.6919,0.7149,0.6919,0.7149,267200.0],["1979-08-14",0.7149,0.7207,0.7034,0.7063,123200.0],["1979-08-15",0.7063,0.7207,0.7063,0.7207,182400.0],["1979-08-16",0.7207,0.7265,0.7178,0.7236,105600.0],["1979-08-17",0.7207,0.7207,0.7149,0.7149,219200.0],["1979-08-20",0.7149,0.7207,0.7149,0.7178,49600.0],["1979-08-21",0.7178,0.7236,0.7178,0.7207,206400.0],["1979-08-22",0.7207,0.7236,0.7207,0.7236,296000.0],["1979-08-23",0.7236,0.7236,0.7149,0.7149,80000.0],["1979-08-24",0.7149,0.7236,0.7149,0.7207,80000.0],["1979-08-27",0.7207,0.7207,0.7149,0.7207,448000.0],["1979-08-28",0.7207,0.7207,0.712,0.712,161600.0],["1979-08-29",0.712,0.7149,0.712,0.712,180800.0],["1979-08-30",0.712,0.7149,0.712,0.712,38400.0],["1979-08-31",0.712,0.7149,0.7063,0.7063,299200.0],["1979-09-04",0.7063,0.7063,0.6947,0.7005,740800.0],["1979-09-05",0.7005,0.7034,0.6947,0.6947,480000.0],["1979-09-06",0.6947,0.7149,0.6947,0.7063,214400.0],["1979-09-07",0.7034,0.7034,0.6947,0.6976,1011200.0],["1979-09-10",0.6976,0.7034,0.6947,0.6976,374400.0],["1979-09-11",0.6976,0.7063,0.6947,0.7005,99200.0],["1979-09-12",0.7005,0.7092,0.6947,0.7034,526400.0],["1979-09-13",0.7005,0.7005,0.6976,0.6976,56000.0],["1979-09-14",0.6976,0.7092,0.6976,0.7092,124800.0],["1979-09-17",0.7063,0.7063,0.6976,0.7063,596800.0],["1979-09-18",0.7005,0.7005,0.6919,0.6919,132800.0],["1979-09-19",0.6919,0.7005,0.6919,0.6976,166400.0],["1979-09-20",0.6976,0.7034,0.6947,0.7034,99200.0],["1979-09-21",0.7034,0.7178,0.7034,0.7149,444800.0],["1979-09-24",0.7149,0.7149,0.7063,0.7063,56000.0],["1979-09-25",0.7063,0.7063,0.7034,0.7034,150400.0],["1979-09-26",0.7034,0.7092,0.7005,0.7005,140800.0],["1979-09-27",0.7005,0.712,0.7005,0.712,148800.0],["1979-09-28",0.712,0.7149,0.7034,0.7034,177600.0],["1979-10-01",0.7034,0.7092,0.7005,0.7034,532800.0],["1979-10-02",0.7034,0.712,0.7005,0.712,283200.0],["1979-10-03",0.7092,0.7092,0.7034,0.7034,228800.0],["1979-10-04",0.7005,0.7005,0.6919,0.6976,420800.0],["1979-10-05",0.6976,0.7149,0.6976,0.7149,278400.0],["1979-10-08",0.712,0.712,0.7005,0.7063,204800.0],["1979-10-09",0.7005,0.7005,0.6803,0.6803,803200.0],["1979-10-10",0.6688,0.6688,0.6198,0.64,1625600.0],["1979-10-11",0.64,0.6544,0.6371,0.6457,774400.0],["1979-10-12",0.6457,0.6515,0.6342,0.6342,132800.0],["1979-10-15",0.6342,0.64,0.6342,0.6342,209600.0],["1979-10-16",0.6342,0.6457,0.6342,0.6457,409600.0],["1979-10-17",0.6457,0.6486,0.6371,0.6457,80000.0],["1979-10-18",0.6457,0.6544,0.6429,0.6457,1136000.0],["1979-10-19",0.6457,0.6486,0.6371,0.6429,875200.0],["1979-10-22",0.6342,0.6342,0.6227,0.6256,606400.0],["1979-10-23",0.6256,0.6342,0.6198,0.6227,235200.0],["1979-10-24",0.6227,0.6227,0.614,0.614,129600.0],["1979-10-25",0.614,0.6227,0.614,0.614,531200.0],["1979-10-26",0.614,0.6169,0.614,0.614,294400.0],["1979-10-29",0.6169,0.6198,0.6169,0.6169,100800.0],["1979-10-30",0.6169,0.6227,0.614,0.6169,364800.0],["1979-10-31",0.6169,0.6313,0.6169,0.6313,204800.0],["1979-11-01",0.6227,0.6227,0.6169,0.6227,232000.0],["1979-11-02",0.6227,0.6284,0.6198,0.6198,105600.0],["1979-11-05",0.6198,0.6198,0.6054,0.614,1073600.0],["1979-11-06",0.6083,0.6083,0.5996,0.5996,238400.0],["1979-11-07",0.5996,0.6054,0.5996,0.6025,211200.0],["1979-11-08",0.6025,0.6083,0.5996,0.6083,176000.0],["1979-11-09",0.6083,0.614,0.6083,0.6083,148800.0],["1979-11-12",0.6083,0.6111,0.6025,0.6111,233600.0],["1979-11-13",0.614,0.6227,0.614,0.6198,148800.0],["1979-11-14",0.6198,0.6227,0.6111,0.6227,392000.0],["1979-11-15",0.6227,0.6284,0.6227,0.6284,240000.0],["1979-11-16",0.6227,0.6227,0.6169,0.6227,96000.0],["1979-11-19",0.6227,0.6227,0.6111,0.614,272000.0],["1979-11-20",0.614,0.6169,0.6054,0.6111,548800.0],["1979-11-21",0.6111,0.6111,0.5881,0.6025,416000.0],["1979-11-23",0.6025,0.6025,0.6025,0.6025,180800.0],["1979-11-26",0.6083,0.6169,0.6083,0.6083,756800.0],["1979-11-27",0.6111,0.6256,0.6111,0.6227,483200.0],["1979-11-28",0.6227,0.6227,0.614,0.6169,296000.0],["1979-11-29",0.6169,0.6198,0.614,0.6169,1081600.0],["1979-11-30",0.6169,0.6227,0.6169,0.6227,196800.0],["1979-12-03",0.6227,0.6256,0.6198,0.6227,140800.0],["1979-12-04",0.6227,0.6313,0.6198,0.6227,425600.0],["1979-12-05",0.6256,0.6342,0.6256,0.6342,203200.0],["1979-12-06",0.6342,0.6371,0.6284,0.6342,59200.0],["1979-12-07",0.6342,0.6371,0.6256,0.6284,275200.0],["1979-12-10",0.6284,0.6313,0.6256,0.6256,352000.0],["1979-12-11",0.6256,0.6256,0.6169,0.6169,457600.0],["1979-12-12",0.6169,0.6227,0.614,0.6227,184000.0],["1979-12-13",0.6227,0.6256,0.6169,0.6227,136000.0],["1979-12-14",0.6227,0.6313,0.6198,0.6227,144000.0],["1979-12-17",0.6227,0.6313,0.6227,0.6256,297600.0],["1979-12-18",0.6256,0.6371,0.6198,0.6227,505600.0],["1979-12-19",0.6227,0.6284,0.6169,0.6227,1152000.0],["1979-12-20",0.6227,0.6284,0.614,0.6227,763200.0],["1979-12-21",0.6256,0.6313,0.6256,0.6284,142400.0],["1979-12-24",0.6256,0.6256,0.6227,0.6227,427200.0],["1979-12-26",0.6227,0.6227,0.6198,0.6227,104000.0],["1979-12-27",0.6256,0.6284,0.6256,0.6256,348800.0],["1979-12-28",0.6256,0.6284,0.6256,0.6256,144000.0],["1979-12-31",0.6256,0.6342,0.6227,0.6342,155200.0],["1980-01-02",0.6342,0.6342,0.614,0.614,208000.0],["1980-01-03",0.6111,0.6111,0.5823,0.6054,462400.0],["1980-01-04",0.6054,0.6083,0.6025,0.6025,121600.0],["1980-01-07",0.6025,0.6284,0.6025,0.6284,300800.0],["1980-01-08",0.6284,0.6313,0.6227,0.6256,256000.0],["1980-01-09",0.6342,0.6429,0.6342,0.6429,438400.0],["1980-01-10",0.6429,0.6457,0.6342,0.6457,76800.0],["1980-01-11",0.6486,0.6688,0.6486,0.663,683200.0],["1980-01-14",0.663,0.6832,0.6602,0.6746,520000.0],["1980-01-15",0.6746,0.6832,0.6746,0.6775,1497600.0],["1980-01-16",0.6775,0.6832,0.6775,0.6775,307200.0],["1980-01-17",0.6659,0.6659,0.6602,0.663,118400.0],["1980-01-18",0.6602,0.6602,0.6515,0.6573,980800.0],["1980-01-21",0.6573,0.6573,0.6486,0.6573,684800.0],["1980-01-22",0.6544,0.6544,0.6457,0.6544,529600.0],["1980-01-23",0.6544,0.6544,0.6457,0.6515,1313600.0],["1980-01-24",0.6544,0.6602,0.6544,0.6602,331200.0],["1980-01-25",0.6602,0.6602,0.6573,0.6602,401600.0],["1980-01-28",0.6544,0.6544,0.6486,0.6515,955200.0],["1980-01-29",0.6515,0.6515,0.64,0.64,1064000.0],["1980-01-30",0.64,0.6544,0.64,0.6544,332800.0],["1980-01-31",0.6544,0.6602,0.6544,0.6573,544000.0],["1980-02-01",0.6573,0.6659,0.6573,0.6573,400000.0],["1980-02-04",0.6573,0.6803,0.6573,0.6746,353600.0],["1980-02-05",0.6861,0.6919,0.6861,0.6919,1611200.0],["1980-02-06",0.6919,0.6947,0.689,0.6919,320000.0],["1980-02-07",0.6919,0.6947,0.6717,0.6717,1147200.0],["1980-02-08",0.6717,0.6803,0.6573,0.6573,627200.0],["1980-02-11",0.663,0.6775,0.663,0.6688,588800.0],["1980-02-12",0.6688,0.6717,0.6688,0.6688,518400.0],["1980-02-13",0.6717,0.6775,0.6717,0.6746,1164800.0],["1980-02-14",0.6746,0.6775,0.6688,0.6688,1264000.0],["1980-02-15",0.6688,0.6688,0.6515,0.6515,910400.0],["1980-02-19",0.6515,0.6602,0.6342,0.6342,163200.0],["1980-02-20",0.6342,0.6342,0.6169,0.6342,542400.0],["1980-02-21",0.6342,0.6371,0.6256,0.6313,811200.0],["1980-02-22",0.6313,0.6342,0.6198,0.6256,803200.0],["1980-02-25",0.6256,0.6256,0.614,0.614,716800.0],["1980-02-26",0.6083,0.6083,0.5996,0.5996,1388800.0],["1980-02-27",0.5996,0.5996,0.5766,0.5881,1288000.0],["1980-02-28",0.5881,0.5881,0.5766,0.5823,1593600.0],["1980-02-29",0.5823,0.5881,0.5766,0.5766,1465600.0],["1980-03-03",0.5766,0.5766,0.5448,0.5535,2264000.0],["1980-03-04",0.5535,0.5621,0.5535,0.5621,625600.0],["1980-03-05",0.5621,0.5621,0.5535,0.5535,2419200.0],["1980-03-06",0.5535,0.5621,0.542,0.542,393600.0],["1980-03-07",0.542,0.565,0.542,0.5621,3288000.0],["1980-03-10",0.5621,0.5679,0.5564,0.5679,518400.0],["1980-03-11",0.5679,0.5823,0.5621,0.5823,299200.0],["1980-03-12",0.5823,0.5852,0.5766,0.5823,249600.0],["1980-03-13",0.5823,0.5823,0.5766,0.5766,195200.0],["1980-03-14",0.5708,0.5708,0.5535,0.5679,537600.0],["1980-03-17",0.5679,0.5766,0.5621,0.5708,590400.0],["1980-03-18",0.5708,0.5823,0.5708,0.5794,294400.0],["1980-03-19",0.5794,0.5967,0.5794,0.5881,219200.0],["1980-03-20",0.5881,0.5939,0.5766,0.5794,316800.0],["1980-03-21",0.5794,0.5852,0.5794,0.5794,158400.0],["1980-03-24",0.5794,0.591,0.5766,0.5852,220800.0],["1980-03-25",0.5852,0.5852,0.5737,0.5766,184000.0],["1980-03-26",0.5766,0.5881,0.5766,0.5881,172800.0],["1980-03-27",0.5881,0.5939,0.5823,0.591,356800.0],["1980-03-28",0.5967,0.614,0.5967,0.614,246400.0],["1980-03-31",0.614,0.6227,0.5823,0.6054,515200.0],["1980-04-01",0.6054,0.6227,0.5967,0.6227,796800.0],["1980-04-02",0.6169,0.6169,0.6083,0.614,419200.0],["1980-04-03",0.614,0.6169,0.6083,0.6111,155200.0],["1980-04-07",0.6111,0.6169,0.6054,0.614,326400.0],["1980-04-08",0.614,0.6284,0.6111,0.6284,150400.0],["1980-04-09",0.6342,0.6457,0.6342,0.64,116800.0],["1980-04-10",0.64,0.64,0.6284,0.6284,356800.0],["1980-04-11",0.6342,0.6429,0.6342,0.6342,619200.0],["1980-04-14",0.6284,0.6284,0.6256,0.6256,180800.0],["1980-04-15",0.6256,0.6256,0.614,0.6256,494400.0],["1980-04-16",0.6284,0.6573,0.6284,0.6371,539200.0],["1980-04-17",0.6342,0.6342,0.6256,0.6342,284800.0],["1980-04-18",0.6284,0.6284,0.6083,0.6083,179200.0],["1980-04-21",0.6083,0.6169,0.6083,0.614,40000.0],["1980-04-22",0.614,0.6457,0.6083,0.6457,200000.0],["1980-04-23",0.6457,0.6457,0.6313,0.6371,382400.0],["1980-04-24",0.6371,0.64,0.6371,0.6371,2038400.0],["1980-04-25",0.6371,0.64,0.6313,0.6371,408000.0],["1980-04-28",0.6371,0.6371,0.6342,0.6342,160000.0],["1980-04-29",0.6342,0.6457,0.6342,0.6342,73600.0],["1980-04-30",0.6342,0.64,0.6342,0.6371,160000.0],["1980-05-01",0.6371,0.6429,0.6342,0.6429,910400.0],["1980-05-02",0.6371,0.6371,0.6342,0.6342,33600.0],["1980-05-05",0.6457,0.6457,0.6457,0.6457,72000.0],["1980-05-06",0.6486,0.6775,0.6486,0.6746,385600.0],["1980-05-07",0.6746,0.6775,0.6659,0.6746,931200.0],["1980-05-08",0.6746,0.6803,0.6659,0.6746,545600.0],["1980-05-09",0.6746,0.6832,0.663,0.663,312000.0],["1980-05-12",0.663,0.6659,0.6602,0.6602,152000.0],["1980-05-13",0.6602,0.6746,0.6602,0.6746,382400.0],["1980-05-14",0.6746,0.6919,0.6717,0.6919,1702400.0],["1980-05-15",0.6947,0.712,0.6947,0.712,491200.0],["1980-05-16",0.7063,0.7063,0.6976,0.6976,278400.0],["1980-05-19",0.6976,0.7293,0.6919,0.7178,211200.0],["1980-05-20",0.712,0.712,0.7034,0.7034,377600.0],["1980-05-21",0.7034,0.7034,0.7005,0.7005,443200.0],["1980-05-22",0.7034,0.7207,0.7034,0.712,360000.0],["1980-05-23",0.7149,0.7322,0.7149,0.7265,1750400.0],["1980-05-27",0.738,0.7582,0.738,0.738,793600.0],["1980-05-28",0.738,0.7524,0.738,0.738,603200.0],["1980-05-29",0.738,0.7409,0.7207,0.7207,216000.0],["1980-05-30",0.7207,0.7207,0.7092,0.7178,768000.0],["1980-06-02",0.712,0.712,0.6976,0.712,92800.0],["1980-06-03",0.712,0.7149,0.7034,0.7149,680000.0],["1980-06-04",0.712,0.712,0.7063,0.7063,272000.0],["1980-06-05",0.7092,0.7409,0.7092,0.7322,1307200.0],["1980-06-06",0.7322,0.7409,0.7236,0.7351,89600.0],["1980-06-09",0.7351,0.7438,0.7293,0.7438,912000.0],["1980-06-10",0.7438,0.7495,0.7409,0.7495,515200.0],["1980-06-11",0.7524,0.7582,0.7524,0.7582,657600.0],["1980-06-12",0.7582,0.7582,0.7524,0.7524,942400.0],["1980-06-13",0.7524,0.7582,0.7438,0.7524,2987200.0],["1980-06-16",0.7524,0.7582,0.7524,0.7524,500800.0],["1980-06-17",0.7524,0.7553,0.7524,0.7524,123200.0],["1980-06-18",0.7553,0.7611,0.7553,0.7611,497600.0],["1980-06-19",0.7611,0.7668,0.7553,0.7668,142400.0],["1980-06-20",0.7668,0.7755,0.7668,0.7755,404800.0],["1980-06-23",0.7755,0.787,0.7668,0.7812,918400.0],["1980-06-24",0.7899,0.8043,0.7899,0.8043,1064000.0],["1980-06-25",0.8043,0.8043,0.7985,0.8014,97600.0],["1980-06-26",0.8014,0.8072,0.8014,0.8014,763200.0],["1980-06-27",0.8014,0.8072,0.7985,0.8014,468800.0],["1980-06-30",0.8014,0.8014,0.7985,0.7985,78400.0],["1980-07-01",0.7985,0.8129,0.7956,0.8101,2036800.0],["1980-07-02",0.8101,0.8187,0.8101,0.8187,763200.0],["1980-07-03",0.8187,0.8274,0.8158,0.8245,1028800.0],["1980-07-07",0.8245,0.8274,0.8187,0.8274,411200.0],["1980-07-08",0.8245,0.8245,0.8216,0.8216,699200.0],["1980-07-09",0.8245,0.8447,0.8245,0.8331,302400.0],["1980-07-10",0.8331,0.8418,0.8331,0.8418,132800.0],["1980-07-11",0.8418,0.8533,0.836,0.8447,243200.0],["1980-07-14",0.8533,0.8648,0.8533,0.8648,729600.0],["1980-07-15",0.8648,0.8937,0.8648,0.8908,968000.0],["1980-07-16",0.8908,0.8937,0.8648,0.8648,752000.0],["1980-07-17",0.8591,0.8591,0.8533,0.8591,156800.0],["1980-07-18",0.8677,0.8937,0.8677,0.8677,787200.0],["1980-07-21",0.8677,0.8677,0.8648,0.8648,88000.0],["1980-07-22",0.8648,0.8821,0.8648,0.8764,280000.0],["1980-07-23",0.8821,0.8879,0.8821,0.8821,182400.0],["1980-07-24",0.8821,0.8821,0.8735,0.8735,630400.0],["1980-07-25",0.8735,0.8764,0.8648,0.8764,342400.0],["1980-07-28",0.8764,0.8764,0.8735,0.8735,315200.0],["1980-07-29",0.8735,0.9052,0.8735,0.8994,1785600.0],["1980-07-30",0.9023,0.9225,0.9023,0.9081,2496000.0],["1980-07-31",0.9081,0.9283,0.8937,0.9283,1348800.0],["1980-08-01",0.9283,0.9283,0.9138,0.9196,190400.0],["1980-08-04",0.9196,0.9196,0.9052,0.9052,438400.0],["1980-08-05",0.9052,0.9196,0.9052,0.9081,107200.0],["1980-08-06",0.9081,0.9081,0.8735,0.8821,563200.0],["1980-08-07",0.8908,0.9052,0.8908,0.8965,737600.0],["1980-08-08",0.8965,0.9052,0.8879,0.8908,851200.0],["1980-08-11",0.8908,0.9138,0.8879,0.9138,241600.0],["1980-08-12",0.9138,0.9138,0.9052,0.9081,448000.0],["1980-08-13",0.9081,0.9081,0.8994,0.9023,147200.0],["1980-08-14",0.9023,0.911,0.8937,0.9052,296000.0],["1980-08-15",0.9052,0.9167,0.8994,0.9167,238400.0],["1980-08-18",0.911,0.911,0.885,0.8879,512000.0],["1980-08-19",0.8879,0.8879,0.8591,0.8879,462400.0],["1980-08-20",0.885,0.885,0.8706,0.885,649600.0],["1980-08-21",0.8879,0.9052,0.8879,0.8937,1420800.0],["1980-08-22",0.9023,0.9167,0.9023,0.9167,195200.0],["1980-08-25",0.9167,0.9167,0.9052,0.9081,129600.0],["1980-08-26",0.9081,0.9311,0.9023,0.9196,414400.0],["1980-08-27",0.9081,0.9081,0.8994,0.8994,729600.0],["1980-08-28",0.8994,0.8994,0.8706,0.8706,110400.0],["1980-08-29",0.8706,0.8735,0.8591,0.8735,393600.0],["1980-09-02",0.8735,0.8879,0.8735,0.8879,985600.0],["1980-09-03",0.8879,0.9167,0.8879,0.9167,436800.0],["1980-09-04",0.9167,0.934,0.9167,0.9196,489600.0],["1980-09-05",0.9167,0.9167,0.8965,0.8965,59200.0],["1980-09-08",0.8965,0.9023,0.8792,0.8792,43200.0],["1980-09-09",0.8792,0.8908,0.8735,0.8735,238400.0],["1980-09-10",0.8764,0.8879,0.8764,0.8792,734400.0],["1980-09-11",0.8792,0.8937,0.8764,0.8937,633600.0],["1980-09-12",0.8937,0.9052,0.8908,0.9023,123200.0],["1980-09-15",0.9052,0.911,0.9052,0.911,502400.0],["1980-09-16",0.9225,0.9628,0.9225,0.9513,1833600.0],["1980-09-17",0.9571,0.9657,0.9571,0.9628,625600.0],["1980-09-18",0.9628,0.9657,0.9542,0.9628,824000.0],["1980-09-19",0.9628,0.9628,0.934,0.934,358400.0],["1980-09-22",0.934,0.9628,0.9196,0.9628,699200.0],["1980-09-23",0.96,0.96,0.9283,0.9283,1579200.0],["1980-09-24",0.9283,0.9283,0.9081,0.9081,1468800.0],["1980-09-25",0.9081,0.9081,0.8965,0.8965,1334400.0],["1980-09-26",0.8908,0.8908,0.8764,0.8764,192000.0],["1980-09-29",0.8619,0.8619,0.8591,0.8591,139200.0],["1980-09-30",0.8706,0.8821,0.8706,0.8706,888000.0],["1980-10-01",0.8706,0.8821,0.8648,0.8764,185600.0],["1980-10-02",0.8821,0.9081,0.8821,0.9081,1193600.0],["1980-10-03",0.911,0.9225,0.911,0.9167,382400.0],["1980-10-06",0.9167,0.9283,0.911,0.9283,272000.0],["1980-10-07",0.9283,0.9398,0.9225,0.9283,758400.0],["1980-10-08",0.9167,0.9167,0.8908,0.9052,153600.0],["1980-10-09",0.8994,0.8994,0.885,0.885,24000.0],["1980-10-10",0.885,0.885,0.8764,0.8821,164800.0],["1980-10-13",0.8821,0.8821,0.8764,0.8821,83200.0],["1980-10-14",0.8821,0.8908,0.8764,0.8792,635200.0],["1980-10-15",0.8792,0.8792,0.8619,0.8619,105600.0],["1980-10-16",0.8619,0.8792,0.8447,0.8792,569600.0],["1980-10-17",0.8706,0.8706,0.8591,0.8591,110400.0],["1980-10-20",0.8591,0.8648,0.8562,0.8562,729600.0],["1980-10-21",0.8591,0.8735,0.8591,0.8735,961600.0],["1980-10-22",0.8735,0.8764,0.8735,0.8735,494400.0],["1980-10-23",0.8735,0.8764,0.8706,0.8764,179200.0],["1980-10-24",0.8735,0.8735,0.8619,0.8735,65600.0],["1980-10-27",0.8735,0.8735,0.8591,0.8706,227200.0],["1980-10-28",0.8706,0.8735,0.8533,0.8562,488000.0],["1980-10-29",0.8562,0.8648,0.8562,0.8591,121600.0],["1980-10-30",0.8591,0.8735,0.8533,0.8533,1910400.0],["1980-10-31",0.8533,0.8562,0.8504,0.8562,1150400.0],["1980-11-03",0.8562,0.8648,0.8504,0.8648,233600.0],["1980-11-05",0.8764,0.8937,0.8764,0.885,409600.0],["1980-11-06",0.885,0.8937,0.8591,0.8591,152000.0],["1980-11-07",0.8533,0.8533,0.8447,0.8533,1059200.0],["1980-11-10",0.8533,0.8533,0.8331,0.8418,270400.0],["1980-11-11",0.8418,0.8447,0.8302,0.8389,211200.0],["1980-11-12",0.8331,0.8331,0.8187,0.8302,916800.0],["1980-11-13",0.8331,0.8418,0.8331,0.8418,438400.0],["1980-11-14",0.8418,0.8648,0.8389,0.8533,248000.0],["1980-11-17",0.8533,0.8533,0.8475,0.8533,248000.0],["1980-11-18",0.8562,0.8792,0.8562,0.8706,1356800.0],["1980-11-19",0.8706,0.8706,0.8619,0.8619,1475200.0],["1980-11-20",0.8562,0.8562,0.8475,0.8504,520000.0],["1980-11-21",0.8504,0.8504,0.8302,0.8389,195200.0],["1980-11-24",0.8389,0.8389,0.8302,0.8331,670400.0],["1980-11-25",0.8331,0.8533,0.8302,0.8533,550400.0],["1980-11-26",0.8475,0.8475,0.8158,0.8158,712000.0],["1980-11-28",0.8158,0.8302,0.8072,0.8302,534400.0],["1980-12-01",0.8187,0.8187,0.8101,0.8101,1112000.0],["1980-12-02",0.8101,0.8101,0.7928,0.8043,208000.0],["1980-12-03",0.7985,0.7985,0.7841,0.7956,2635200.0],["1980-12-04",0.7956,0.8158,0.7956,0.8043,483200.0],["1980-12-05",0.8043,0.8072,0.7985,0.8043,235200.0],["1980-12-08",0.8014,0.8014,0.7783,0.7783,3924800.0],["1980-12-09",0.7783,0.7956,0.7783,0.7783,324800.0],["1980-12-10",0.7783,0.7812,0.7495,0.7495,1657600.0],["1980-12-11",0.738,0.738,0.712,0.7149,1612800.0],["1980-12-12",0.7149,0.7322,0.7149,0.7265,942400.0],["1980-12-15",0.7293,0.7495,0.7293,0.7495,395200.0],["1980-12-16",0.7495,0.7668,0.7466,0.7639,321600.0],["1980-12-17",0.7639,0.7726,0.7524,0.7726,1710400.0],["1980-12-18",0.7726,0.7783,0.7582,0.7582,422400.0],["1980-12-19",0.7582,0.7697,0.7582,0.7639,827200.0],["1980-12-22",0.7639,0.7697,0.7582,0.7639,328000.0],["1980-12-23",0.7726,0.7899,0.7726,0.7726,512000.0],["1980-12-24",0.7697,0.7697,0.7582,0.7611,217600.0],["1980-12-26",0.7611,0.7611,0.7495,0.7611,140800.0],["1980-12-29",0.7611,0.7668,0.7524,0.7611,116800.0],["1980-12-30",0.7611,0.7668,0.7611,0.7668,28800.0],["1980-12-31",0.7668,0.8014,0.7668,0.8014,172800.0],["1981-01-02",0.8101,0.8302,0.8101,0.8302,158400.0],["1981-01-05",0.8389,0.8619,0.8389,0.8475,256000.0],["1981-01-06",0.8475,0.8533,0.8418,0.8475,873600.0],["1981-01-07",0.8418,0.8418,0.8187,0.8274,201600.0],["1981-01-08",0.8274,0.8389,0.8274,0.836,139200.0],["1981-01-09",0.8447,0.8533,0.8447,0.8533,57600.0],["1981-01-12",0.8937,0.9167,0.8937,0.8937,641600.0],["1981-01-13",0.8937,0.8937,0.8879,0.8879,113600.0],["1981-01-14",0.8879,0.8879,0.8879,0.8879,201600.0],["1981-01-15",0.8937,0.9052,0.8937,0.8994,699200.0],["1981-01-16",0.9023,0.9196,0.9023,0.9081,228800.0],["1981-01-19",0.9081,0.911,0.8994,0.9081,392000.0],["1981-01-20",0.9081,0.9081,0.885,0.885,817600.0],["1981-01-21",0.885,0.8879,0.8764,0.8821,532800.0],["1981-01-22",0.8821,0.8879,0.8792,0.8821,896000.0],["1981-01-23",0.885,0.8937,0.885,0.8937,220800.0],["1981-01-26",0.8908,0.8908,0.8735,0.8792,328000.0],["1981-01-27",0.8764,0.8764,0.8764,0.8764,65600.0],["1981-01-28",0.8764,0.8879,0.8764,0.8792,59200.0],["1981-01-29",0.8792,0.8937,0.8764,0.8937,209600.0],["1981-01-30",0.8937,0.8965,0.8879,0.8965,216000.0],["1981-02-02",0.8965,0.8965,0.8792,0.8792,328000.0],["1981-02-03",0.8821,0.8908,0.8821,0.8821,713600.0],["1981-02-04",0.8821,0.8908,0.8792,0.8879,355200.0],["1981-02-05",0.8879,0.8937,0.8821,0.8821,1012800.0],["1981-02-06",0.8937,0.9052,0.8937,0.9052,572800.0],["1981-02-09",0.9052,0.9081,0.8994,0.9081,321600.0],["1981-02-10",0.9081,0.911,0.9023,0.911,281600.0],["1981-02-11",0.911,0.9138,0.9052,0.9138,83200.0],["1981-02-12",0.9138,0.934,0.9138,0.9225,468800.0],["1981-02-13",0.9167,0.9167,0.911,0.9138,209600.0],["1981-02-17",0.9138,0.9196,0.9052,0.9196,180800.0],["1981-02-18",0.911,0.911,0.8994,0.9052,72000.0],["1981-02-19",0.9052,0.911,0.9052,0.9052,51200.0],["1981-02-20",0.9052,0.9167,0.9052,0.9167,136000.0],["1981-02-23",0.9167,0.9225,0.9138,0.9167,619200.0],["1981-02-24",0.9167,0.934,0.9167,0.9283,148800.0],["1981-02-25",0.9311,0.9513,0.9311,0.9513,846400.0],["1981-02-26",0.9513,0.9946,0.9513,0.9917,916800.0],["1981-02-27",0.9974,1.0147,0.9974,1.0032,1041600.0],["1981-03-02",1.0032,1.009,0.9686,0.9686,419200.0],["1981-03-03",0.9686,0.9686,0.9513,0.9513,41600.0],["1981-03-04",0.9513,0.9744,0.9455,0.96,411200.0],["1981-03-05",0.96,0.9628,0.9513,0.96,54400.0],["1981-03-06",0.96,0.9744,0.96,0.9686,76800.0],["1981-03-09",0.9744,0.9917,0.9744,0.9801,268800.0],["1981-03-10",0.9917,1.0032,0.9917,0.9917,280000.0],["1981-03-11",0.9917,1.0003,0.983,0.983,264000.0],["1981-03-12",0.983,0.9974,0.9715,0.9974,316800.0],["1981-03-13",0.9974,0.9974,0.9715,0.9715,59200.0],["1981-03-16",0.9715,0.9859,0.9657,0.9859,292800.0],["1981-03-17",0.983,0.983,0.9744,0.9773,123200.0],["1981-03-18",0.9773,0.9859,0.9715,0.9773,360000.0],["1981-03-19",0.9801,0.9974,0.9801,0.9917,92800.0],["1981-03-20",0.9974,1.0119,0.9974,1.0032,342400.0],["1981-03-23",1.009,1.0234,1.009,1.0234,304000.0],["1981-03-24",1.0234,1.032,1.0147,1.0147,262400.0],["1981-03-25",1.0147,1.0291,1.0061,1.0291,288000.0],["1981-03-26",1.0291,1.0378,1.009,1.009,368000.0],["1981-03-27",1.0147,1.0205,1.0147,1.0205,102400.0],["1981-03-30",1.0147,1.0147,1.0061,1.0061,12800.0],["1981-03-31",1.0061,1.0234,1.0061,1.0176,118400.0],["1981-04-01",1.0205,1.0378,1.0205,1.0205,923200.0],["1981-04-02",1.0205,1.0205,1.0061,1.0119,136000.0],["1981-04-03",1.0119,1.0147,1.0061,1.0061,545600.0],["1981-04-06",1.0061,1.0147,1.0032,1.0061,470400.0],["1981-04-07",1.0061,1.0176,1.0032,1.0119,180800.0],["1981-04-08",1.009,1.009,1.0003,1.0032,398400.0],["1981-04-09",1.0032,1.0234,1.0003,1.0234,436800.0],["1981-04-10",1.0234,1.0493,1.0234,1.0464,723200.0],["1981-04-13",1.0464,1.0551,1.0464,1.0551,86400.0],["1981-04-14",1.0666,1.1012,1.0666,1.0839,1627200.0],["1981-04-15",1.0839,1.0897,1.0782,1.0839,473600.0],["1981-04-16",1.0868,1.107,1.0868,1.1012,755200.0],["1981-04-20",1.0897,1.0897,1.0868,1.0868,385600.0],["1981-04-21",1.0926,1.1041,1.0926,1.0955,572800.0],["1981-04-22",1.0955,1.0955,1.0724,1.0839,665600.0],["1981-04-23",1.0839,1.0926,1.0782,1.0868,659200.0],["1981-04-24",1.0868,1.0897,1.0782,1.0868,254400.0],["1981-04-27",1.0926,1.1041,1.0926,1.1041,283200.0],["1981-04-28",1.1012,1.1012,1.081,1.081,241600.0],["1981-04-29",1.0782,1.0782,1.0609,1.0753,1019200.0],["1981-04-30",1.0753,1.0753,1.0522,1.0522,388800.0],["1981-05-01",1.0522,1.058,1.0205,1.0263,358400.0],["1981-05-04",1.0263,1.0349,1.0263,1.032,68800.0],["1981-05-05",1.032,1.0407,1.0263,1.0378,340800.0],["1981-05-06",1.0493,1.0551,1.0493,1.0522,216000.0],["1981-05-07",1.0551,1.0609,1.0551,1.0609,801600.0],["1981-05-08",1.0609,1.0695,1.0609,1.0695,56000.0],["1981-05-11",1.0695,1.0724,1.0609,1.0609,220800.0],["1981-05-12",1.0609,1.0609,1.0464,1.0522,771200.0],["1981-05-13",1.0522,1.058,1.0522,1.058,368000.0],["1981-05-14",1.058,1.0637,1.0551,1.058,46400.0],["1981-05-15",1.058,1.0609,1.0522,1.0609,99200.0],["1981-05-18",1.058,1.058,1.0522,1.0551,54400.0],["1981-05-19",1.0436,1.0436,1.0147,1.0147,185600.0],["1981-05-20",1.0147,1.0147,0.9801,0.9917,748800.0],["1981-05-21",0.9917,1.0032,0.9917,0.9974,750400.0],["1981-05-22",1.009,1.032,1.009,1.0263,195200.0],["1981-05-26",1.0263,1.0378,1.0263,1.0378,172800.0],["1981-05-27",1.0436,1.0551,1.0436,1.0551,41600.0],["1981-05-28",1.0609,1.0695,1.0609,1.0666,680000.0],["1981-05-29",1.0666,1.0839,1.0666,1.0839,577600.0],["1981-06-01",1.0897,1.1012,1.0897,1.0897,260800.0],["1981-06-02",1.0897,1.0926,1.0868,1.0868,376000.0],["1981-06-03",1.0839,1.0839,1.0666,1.0695,318400.0],["1981-06-04",1.0666,1.0666,1.0551,1.0551,92800.0],["1981-06-05",1.0551,1.0666,1.0493,1.0637,60800.0],["1981-06-08",1.0666,1.081,1.0666,1.0724,420800.0],["1981-06-09",1.0724,1.081,1.0724,1.081,57600.0],["1981-06-10",1.081,1.0839,1.0695,1.0782,171200.0],["1981-06-11",1.0724,1.0724,1.0378,1.0464,1025600.0],["1981-06-12",1.0464,1.0724,1.0407,1.0695,262400.0],["1981-06-15",1.0695,1.0839,1.0695,1.0695,414400.0],["1981-06-16",1.0666,1.0666,1.0464,1.0464,68800.0],["1981-06-17",1.0436,1.0436,1.0147,1.0263,734400.0],["1981-06-18",1.032,1.0493,1.032,1.032,318400.0],["1981-06-19",1.0263,1.0263,1.0205,1.0234,78400.0],["1981-06-22",1.0234,1.0291,1.0205,1.0263,88000.0],["1981-06-23",1.0205,1.0205,1.0032,1.0032,560000.0],["1981-06-24",1.0032,1.0147,1.0032,1.0147,184000.0],["1981-06-25",1.0119,1.0119,1.0032,1.0119,660800.0],["1981-06-26",1.0119,1.0263,1.0119,1.0205,155200.0],["1981-06-29",1.0176,1.0176,0.9917,0.9946,932800.0],["1981-06-30",1.0003,1.009,1.0003,1.009,315200.0],["1981-07-01",1.009,1.0119,0.9974,0.9974,1672000.0],["1981-07-02",0.9974,1.0032,0.9974,1.0032,118400.0],["1981-07-06",1.0032,1.0032,0.9974,0.9974,387200.0],["1981-07-07",0.9974,1.0032,0.9946,1.0032,491200.0],["1981-07-08",1.0032,1.0119,0.9917,0.9917,307200.0],["1981-07-09",0.9917,1.0119,0.9917,1.0119,158400.0],["1981-07-10",1.009,1.009,0.9946,1.0032,387200.0],["1981-07-13",1.0061,1.0147,1.0061,1.009,1337600.0],["1981-07-14",1.009,1.009,0.9917,0.9917,472000.0],["1981-07-15",0.9946,1.0003,0.9946,1.0003,94400.0],["1981-07-16",0.9974,0.9974,0.9888,0.9888,478400.0],["1981-07-17",0.9917,1.0061,0.9917,1.0032,796800.0],["1981-07-20",0.9974,0.9974,0.9888,0.9917,46400.0],["1981-07-21",0.9917,0.9917,0.9859,0.9859,353600.0],["1981-07-22",0.9859,0.9917,0.9801,0.9801,1256000.0],["1981-07-23",0.9801,0.9859,0.9744,0.9859,297600.0],["1981-07-24",0.9859,0.9859,0.9744,0.9801,393600.0],["1981-07-27",0.9801,0.9888,0.9744,0.9888,59200.0],["1981-07-28",0.9888,0.9888,0.9801,0.983,52800.0],["1981-07-29",0.983,0.983,0.9773,0.9801,33600.0],["1981-07-30",0.9801,0.9888,0.9801,0.983,116800.0],["1981-07-31",0.9888,1.009,0.9888,1.009,76800.0],["1981-08-03",1.009,1.0234,1.009,1.0234,107200.0],["1981-08-04",1.0234,1.032,1.0234,1.0263,195200.0],["1981-08-05",1.0263,1.0263,1.0032,1.0205,465600.0],["1981-08-06",1.0263,1.0436,1.0263,1.0378,329600.0],["1981-08-07",1.0407,1.0407,1.0407,1.0407,6400.0],["1981-08-10",1.0407,1.0464,1.032,1.0407,580800.0],["1981-08-11",1.0407,1.0522,1.0349,1.0378,939200.0],["1981-08-12",1.0349,1.0349,1.0234,1.0234,174400.0],["1981-08-13",1.0234,1.0291,1.009,1.009,57600.0],["1981-08-14",1.009,1.009,0.9974,0.9974,526400.0],["1981-08-17",0.9917,0.9917,0.96,0.9628,555200.0],["1981-08-18",0.96,0.96,0.9398,0.9398,931200.0],["1981-08-19",0.9398,0.9513,0.934,0.9513,502400.0],["1981-08-20",0.9917,0.9946,0.9917,0.9946,456000.0],["1981-08-21",0.9859,0.9859,0.9571,0.9571,369600.0],["1981-08-24",0.9571,0.9744,0.9571,0.96,241600.0],["1981-08-25",0.9571,0.9571,0.9455,0.9571,89600.0],["1981-08-26",0.9513,0.9513,0.9455,0.9455,147200.0],["1981-08-27",0.9398,0.9398,0.9283,0.9283,59200.0],["1981-08-28",0.9283,0.9571,0.9283,0.9571,72000.0],["1981-08-31",0.9513,0.9513,0.9427,0.9427,70400.0],["1981-09-01",0.9427,0.96,0.9311,0.9571,785600.0],["1981-09-02",0.9571,0.9657,0.9513,0.9513,710400.0],["1981-09-03",0.9513,0.9686,0.9369,0.9369,740800.0],["1981-09-04",0.9398,0.9455,0.9398,0.9398,129600.0],["1981-09-08",0.9398,0.9455,0.9398,0.9427,22400.0],["1981-09-09",0.9455,0.9571,0.9455,0.9513,20800.0],["1981-09-10",0.9571,0.9628,0.9571,0.9571,132800.0],["1981-09-11",0.9571,0.9686,0.9484,0.9686,568000.0],["1981-09-14",0.9686,0.9744,0.9686,0.9686,344000.0],["1981-09-15",0.9686,0.9715,0.9628,0.9628,62400.0],["1981-09-16",0.9628,0.9628,0.9571,0.9628,83200.0],["1981-09-17",0.9628,0.9715,0.96,0.9657,139200.0],["1981-09-18",0.9657,0.9801,0.9628,0.9686,448000.0],["1981-09-21",0.9859,1.009,0.9859,1.0061,708800.0],["1981-09-22",1.0061,1.0119,1.0032,1.0119,531200.0],["1981-09-23",1.0061,1.0061,0.9801,1.0032,110400.0],["1981-09-24",0.9974,0.9974,0.9888,0.9917,916800.0],["1981-09-25",0.9859,0.9859,0.8994,0.9225,2329600.0],["1981-09-28",0.9225,0.9455,0.9081,0.9455,512000.0],["1981-09-29",0.9513,0.9773,0.9513,0.9773,456000.0],["1981-09-30",0.9773,0.983,0.9686,0.9744,364800.0],["1981-10-01",0.9744,0.9744,0.9571,0.9571,347200.0],["1981-10-02",0.9542,0.9542,0.9283,0.9311,971200.0],["1981-10-05",0.9311,0.9369,0.9283,0.934,163200.0],["1981-10-06",0.9398,0.9455,0.9398,0.9427,366400.0],["1981-10-07",0.9484,0.9571,0.9484,0.9484,136000.0],["1981-10-08",0.9484,0.9657,0.9484,0.9571,633600.0],["1981-10-09",0.9571,0.9657,0.9571,0.9657,155200.0],["1981-10-12",0.9628,0.9628,0.9571,0.9628,371200.0],["1981-10-13",0.9628,0.9744,0.9628,0.9686,452800.0],["1981-10-14",0.9686,0.9744,0.9686,0.9686,59200.0],["1981-10-15",0.9686,0.9686,0.9686,0.9686,1268800.0],["1981-10-16",0.9686,0.9744,0.9628,0.9715,288000.0],["1981-10-19",0.96,0.96,0.9427,0.9427,456000.0],["1981-10-20",0.9427,0.9455,0.9311,0.9369,992000.0],["1981-10-21",0.934,0.934,0.9167,0.9196,398400.0],["1981-10-22",0.9196,0.934,0.9167,0.934,268800.0],["1981-10-23",0.934,0.9455,0.9283,0.9369,1233600.0],["1981-10-26",0.934,0.934,0.9196,0.9196,788800.0],["1981-10-27",0.9196,0.9196,0.9023,0.9023,435200.0],["1981-10-28",0.9023,0.911,0.885,0.885,2142400.0],["1981-10-29",0.885,0.8937,0.8821,0.8937,1068800.0],["1981-10-30",0.8937,0.8994,0.8908,0.8908,430400.0],["1981-11-02",0.8908,0.9283,0.8908,0.9167,312000.0],["1981-11-03",0.9167,0.9283,0.9167,0.9225,1139200.0],["1981-11-04",0.9225,0.9283,0.9225,0.9225,468800.0],["1981-11-05",0.9225,0.9283,0.9225,0.9225,441600.0],["1981-11-06",0.9225,0.9225,0.8994,0.9052,552000.0],["1981-11-09",0.9052,0.9052,0.8764,0.8764,329600.0],["1981-11-10",0.8764,0.8937,0.8706,0.8706,526400.0],["1981-11-11",0.8706,0.8735,0.8648,0.8648,582400.0],["1981-11-12",0.8648,0.8879,0.8619,0.8821,352000.0],["1981-11-13",0.8821,0.8965,0.8764,0.8764,206400.0],["1981-11-16",0.8764,0.8764,0.8418,0.8475,523200.0],["1981-11-17",0.8533,0.8591,0.8533,0.8591,712000.0],["1981-11-18",0.8591,0.8706,0.8533,0.8706,974400.0],["1981-11-19",0.8706,0.8706,0.8533,0.8648,235200.0],["1981-11-20",0.8648,0.8706,0.8619,0.8648,300800.0],["1981-11-23",0.8677,0.8879,0.8677,0.885,296000.0],["1981-11-24",0.885,0.8908,0.8821,0.8908,462400.0],["1981-11-25",0.9225,0.9398,0.9225,0.934,771200.0],["1981-11-27",0.9311,0.9311,0.9254,0.9254,24000.0],["1981-11-30",0.9254,0.9311,0.9225,0.9311,508800.0],["1981-12-01",0.9311,0.9455,0.9225,0.9225,1689600.0],["1981-12-02",0.9225,0.9225,0.9023,0.911,544000.0],["1981-12-03",0.9052,0.9052,0.8821,0.8965,368000.0],["1981-12-04",0.8965,0.9225,0.8937,0.9225,740800.0],["1981-12-07",0.9225,0.9225,0.9167,0.9196,280000.0],["1981-12-08",0.9052,0.9052,0.8908,0.9052,1110400.0],["1981-12-09",0.8994,0.8994,0.8706,0.8821,963200.0],["1981-12-10",0.8821,0.8908,0.8735,0.8879,508800.0],["1981-12-11",0.8879,0.8908,0.8792,0.8879,508800.0],["1981-12-14",0.8821,0.8821,0.8706,0.8764,424000.0],["1981-12-15",0.8792,0.8879,0.8792,0.8821,667200.0],["1981-12-16",0.8821,0.8821,0.8619,0.8619,536000.0],["1981-12-17",0.8619,0.8677,0.8591,0.8591,702400.0],["1981-12-18",0.8591,0.8764,0.8533,0.8706,905600.0],["1981-12-21",0.8706,0.8821,0.8706,0.8706,1476800.0],["1981-12-22",0.8706,0.8764,0.8706,0.8706,744000.0],["1981-12-23",0.8706,0.8764,0.8648,0.8677,97600.0],["1981-12-24",0.8677,0.8735,0.8591,0.8648,94400.0],["1981-12-28",0.8677,0.8764,0.8677,0.8764,174400.0],["1981-12-29",0.8735,0.8735,0.8677,0.8677,105600.0],["1981-12-30",0.8677,0.8735,0.8677,0.8677,360000.0],["1981-12-31",0.8677,0.8706,0.8648,0.8706,78400.0],["1982-01-04",0.8706,0.8764,0.8677,0.8764,606400.0],["1982-01-05",0.8764,0.885,0.8677,0.885,382400.0],["1982-01-06",0.8937,0.9081,0.8937,0.9081,1040000.0],["1982-01-07",0.9081,0.9167,0.8994,0.8994,603200.0],["1982-01-08",0.8994,0.9023,0.885,0.9023,390400.0],["1982-01-11",0.8937,0.8937,0.8764,0.8764,611200.0],["1982-01-12",0.8764,0.885,0.8648,0.8792,920000.0],["1982-01-13",0.8792,0.8879,0.8706,0.8706,1128000.0],["1982-01-14",0.8706,0.8764,0.8706,0.8764,499200.0],["1982-01-15",0.8764,0.8792,0.8706,0.8706,428800.0],["1982-01-18",0.8706,0.8735,0.8619,0.8735,564800.0],["1982-01-19",0.8706,0.8706,0.8562,0.8706,121600.0],["1982-01-20",0.8706,0.8735,0.8562,0.8735,147200.0],["1982-01-21",0.8735,0.8792,0.8677,0.8735,308800.0],["1982-01-22",0.8706,0.8706,0.8533,0.8533,252800.0],["1982-01-25",0.8533,0.8619,0.8504,0.8619,443200.0],["1982-01-26",0.8677,0.8764,0.8677,0.8764,185600.0],["1982-01-27",0.8735,0.8735,0.8706,0.8735,158400.0],["1982-01-28",0.8735,0.885,0.8648,0.8735,553600.0],["1982-01-29",0.885,0.9052,0.885,0.9023,1001600.0],["1982-02-01",0.9023,0.911,0.8965,0.911,625600.0],["1982-02-02",0.911,0.9138,0.9023,0.9081,467200.0],["1982-02-03",0.911,0.934,0.911,0.9254,366400.0],["1982-02-04",0.9225,0.9225,0.8994,0.9052,1003200.0],["1982-02-05",0.8994,0.8994,0.8937,0.8937,188800.0],["1982-02-08",0.8937,0.8937,0.8764,0.8879,723200.0],["1982-02-09",0.8879,0.9052,0.8821,0.8965,409600.0],["1982-02-10",0.8994,0.9138,0.8994,0.9023,68800.0],["1982-02-11",0.9023,0.9052,0.8994,0.9023,80000.0],["1982-02-12",0.9023,0.9081,0.9023,0.9052,459200.0],["1982-02-16",0.9052,0.9081,0.8994,0.9052,553600.0],["1982-02-17",0.9052,0.934,0.9023,0.9225,131200.0],["1982-02-18",0.9225,0.9427,0.9196,0.9369,521600.0],["1982-02-19",0.9369,0.9628,0.934,0.96,547200.0],["1982-02-22",0.96,0.9686,0.96,0.9686,452800.0],["1982-02-23",0.9686,0.9917,0.9628,0.9801,2233600.0],["1982-02-24",0.983,0.9974,0.983,0.9974,566400.0],["1982-02-25",0.9974,1.0032,0.9917,1.0032,2380800.0],["1982-02-26",1.0032,1.0032,0.9917,0.9946,700800.0],["1982-03-01",0.9946,0.9974,0.9917,0.9974,916800.0],["1982-03-02",0.9974,1.0147,0.9946,1.0119,2158400.0],["1982-03-03",1.0119,1.0176,1.0003,1.0176,1499200.0],["1982-03-04",1.0147,1.0147,0.9917,0.9917,524800.0],["1982-03-05",0.9917,0.9974,0.9859,0.9917,665600.0],["1982-03-08",0.9917,1.0061,0.9917,0.9946,353600.0],["1982-03-09",0.9946,1.009,0.9917,0.9974,1134400.0],["1982-03-10",1.0032,1.0119,1.0032,1.0061,329600.0],["1982-03-11",1.0061,1.0205,1.0032,1.0147,1910400.0],["1982-03-12",1.0147,1.0205,1.0147,1.0147,1062400.0],["1982-03-15",1.0147,1.0205,1.009,1.0147,321600.0],["1982-03-16",1.0147,1.0147,1.0032,1.0032,563200.0],["1982-03-17",1.0032,1.0119,0.9946,1.0003,272000.0],["1982-03-18",1.0061,1.0263,1.0061,1.0263,409600.0],["1982-03-19",1.0263,1.0263,1.009,1.009,625600.0],["1982-03-22",1.009,1.0119,1.0061,1.009,96000.0],["1982-03-23",1.009,1.0349,1.009,1.0291,668800.0],["1982-03-24",1.0291,1.0349,1.0263,1.0263,944000.0],["1982-03-25",1.0263,1.0378,1.0147,1.0263,886400.0],["1982-03-26",1.0263,1.032,1.0147,1.0234,99200.0],["1982-03-29",1.0176,1.0176,1.0032,1.0061,100800.0],["1982-03-30",1.0119,1.0176,1.0119,1.0119,67200.0],["1982-03-31",1.0119,1.0234,1.0119,1.0176,606400.0],["1982-04-01",1.0176,1.0378,1.0147,1.0378,582400.0],["1982-04-02",1.0378,1.0436,1.0349,1.0436,131200.0],["1982-04-05",1.0464,1.0637,1.0464,1.0609,1006400.0],["1982-04-06",1.0609,1.0666,1.058,1.0637,584000.0],["1982-04-07",1.0637,1.0666,1.058,1.058,928000.0],["1982-04-08",1.058,1.0637,1.0551,1.0637,192000.0],["1982-04-12",1.0637,1.0724,1.0493,1.0724,1100800.0],["1982-04-13",1.0724,1.081,1.0666,1.0695,2692800.0],["1982-04-14",1.0695,1.0782,1.0609,1.0666,240000.0],["1982-04-15",1.0666,1.0666,1.0493,1.0637,166400.0],["1982-04-16",1.0637,1.0637,1.0493,1.0551,371200.0],["1982-04-19",1.0551,1.058,1.0464,1.0493,144000.0],["1982-04-20",1.0551,1.0637,1.0551,1.0609,473600.0],["1982-04-21",1.0609,1.0782,1.0609,1.0724,500800.0],["1982-04-22",1.0782,1.0926,1.0782,1.0926,1198400.0],["1982-04-23",1.0926,1.107,1.0926,1.107,376000.0],["1982-04-26",1.107,1.1099,1.0897,1.0955,870400.0],["1982-04-27",1.0926,1.0926,1.0753,1.0926,291200.0],["1982-04-28",1.0926,1.0926,1.081,1.0897,580800.0],["1982-04-29",1.0897,1.0897,1.0551,1.0666,384000.0],["1982-04-30",1.0666,1.0666,1.0464,1.0666,1958400.0],["1982-05-03",1.0666,1.0666,1.0522,1.0609,872000.0],["1982-05-04",1.0666,1.081,1.0666,1.0782,200000.0],["1982-05-05",1.0753,1.0753,1.0666,1.0724,51200.0],["1982-05-06",1.0839,1.0897,1.0839,1.0897,1035200.0],["1982-05-07",1.0955,1.1156,1.0955,1.1099,1121600.0],["1982-05-10",1.1099,1.1099,1.1012,1.1041,398400.0],["1982-05-11",1.1041,1.1041,1.1012,1.1041,710400.0],["1982-05-12",1.1041,1.1185,1.0983,1.0983,3134400.0],["1982-05-13",1.0983,1.1041,1.0955,1.1012,406400.0],["1982-05-14",1.1012,1.1156,1.0983,1.1099,521600.0],["1982-05-17",1.1127,1.1156,1.1127,1.1127,220800.0],["1982-05-18",1.1127,1.1156,1.107,1.107,1243200.0],["1982-05-19",1.1041,1.1041,1.0868,1.0897,873600.0],["1982-05-20",1.0897,1.0897,1.0637,1.0637,1721600.0],["1982-05-21",1.0637,1.0753,1.0609,1.0753,558400.0],["1982-05-24",1.0753,1.081,1.0753,1.0782,243200.0],["1982-05-25",1.0782,1.0839,1.0609,1.0695,590400.0],["1982-05-26",1.0695,1.0724,1.0551,1.0609,1329600.0],["1982-05-27",1.0609,1.0666,1.058,1.058,337600.0],["1982-05-28",1.058,1.0695,1.0551,1.0666,940800.0],["1982-06-01",1.0666,1.0724,1.0609,1.0637,160000.0],["1982-06-02",1.0637,1.081,1.0637,1.0753,204800.0],["1982-06-03",1.081,1.0955,1.081,1.0926,456000.0],["1982-06-04",1.0926,1.0983,1.081,1.081,1134400.0],["1982-06-07",1.081,1.0868,1.081,1.0868,264000.0],["1982-06-08",1.0868,1.0897,1.081,1.0868,588800.0],["1982-06-09",1.0868,1.0868,1.0637,1.0637,2420800.0],["1982-06-10",1.0637,1.0695,1.0522,1.058,878400.0],["1982-06-11",1.0637,1.0839,1.0637,1.0839,737600.0],["1982-06-14",1.0839,1.0839,1.0724,1.0724,1441600.0],["1982-06-15",1.0724,1.081,1.0724,1.0782,174400.0],["1982-06-16",1.0782,1.0897,1.0695,1.0753,560000.0],["1982-06-17",1.0724,1.0724,1.0637,1.0637,806400.0],["1982-06-18",1.0637,1.081,1.0551,1.0666,536000.0],["1982-06-21",1.0666,1.0926,1.0666,1.0926,1704000.0],["1982-06-22",1.0926,1.1185,1.0868,1.1185,579200.0],["1982-06-23",1.1127,1.1127,1.0955,1.1041,571200.0],["1982-06-24",1.1041,1.1214,1.0983,1.1214,1102400.0],["1982-06-25",1.1185,1.1185,1.1099,1.1099,291200.0],["1982-06-28",1.1099,1.1156,1.1012,1.1156,740800.0],["1982-06-29",1.1185,1.1214,1.1185,1.1214,419200.0],["1982-06-30",1.1214,1.1214,1.1041,1.107,481600.0],["1982-07-01",1.107,1.1127,1.0839,1.0897,1364800.0],["1982-07-02",1.0897,1.0897,1.0724,1.0724,1246400.0],["1982-07-06",1.0724,1.0724,1.0637,1.0724,310400.0],["1982-07-07",1.0724,1.0839,1.0695,1.0839,515200.0],["1982-07-08",1.0839,1.1041,1.0839,1.1041,1184000.0],["1982-07-09",1.107,1.1156,1.107,1.1127,1780800.0],["1982-07-12",1.1127,1.1416,1.107,1.1358,1708800.0],["1982-07-13",1.1387,1.1531,1.1387,1.1531,1929600.0],["1982-07-14",1.1473,1.1473,1.1416,1.1445,1131200.0],["1982-07-15",1.1473,1.1531,1.1473,1.1502,576000.0],["1982-07-16",1.1502,1.1733,1.1502,1.1675,1681600.0],["1982-07-19",1.1618,1.1618,1.1502,1.1531,2628800.0],["1982-07-20",1.1502,1.1502,1.1358,1.1445,1356800.0],["1982-07-21",1.1445,1.1589,1.1329,1.1358,2899200.0],["1982-07-22",1.13,1.13,1.107,1.1127,534400.0],["1982-07-23",1.1127,1.1185,1.0955,1.1127,118400.0],["1982-07-26",1.1127,1.1127,1.0897,1.0897,352000.0],["1982-07-27",1.0839,1.0839,1.0666,1.0839,905600.0],["1982-07-28",1.0897,1.0983,1.0897,1.0897,864000.0],["1982-07-29",1.0868,1.0868,1.0724,1.0839,289600.0],["1982-07-30",1.0839,1.0868,1.0753,1.0782,254400.0],["1982-08-02",1.0782,1.0897,1.0753,1.0782,326400.0],["1982-08-03",1.0839,1.0983,1.0839,1.0926,1070400.0],["1982-08-04",1.0897,1.0897,1.0782,1.081,952000.0],["1982-08-05",1.0782,1.0782,1.0407,1.0464,2217600.0],["1982-08-06",1.0464,1.0522,1.0436,1.0464,779200.0],["1982-08-09",1.0464,1.0551,1.0378,1.0551,364800.0],["1982-08-10",1.0551,1.0637,1.0551,1.0551,2481600.0],["1982-08-11",1.0493,1.0493,1.0378,1.0493,908800.0],["1982-08-12",1.0493,1.0637,1.0464,1.0493,552000.0],["1982-08-13",1.0493,1.058,1.0436,1.0522,316800.0],["1982-08-16",1.0522,1.0609,1.0522,1.058,377600.0],["1982-08-17",1.058,1.13,1.0522,1.13,1593600.0],["1982-08-18",1.13,1.1646,1.081,1.081,1062400.0],["1982-08-19",1.081,1.0983,1.081,1.0955,1139200.0],["1982-08-20",1.0955,1.1387,1.0955,1.1387,1096000.0],["1982-08-23",1.1445,1.1906,1.1445,1.1819,1025600.0],["1982-08-24",1.1877,1.2108,1.1877,1.1906,1440000.0],["1982-08-25",1.1906,1.205,1.1848,1.1992,707200.0],["1982-08-26",1.1992,1.2338,1.1877,1.1935,1097600.0],["1982-08-27",1.1877,1.1877,1.1762,1.1819,185600.0],["1982-08-30",1.1819,1.1848,1.1704,1.1733,1019200.0],["1982-08-31",1.1733,1.1877,1.1704,1.1762,1240000.0],["1982-09-01",1.1877,1.2194,1.1877,1.2079,745600.0],["1982-09-02",1.2108,1.2223,1.2108,1.2223,628800.0],["1982-09-03",1.2223,1.2627,1.2223,1.2569,499200.0],["1982-09-07",1.2569,1.2627,1.2482,1.2511,484800.0],["1982-09-08",1.2511,1.2857,1.2454,1.2742,718400.0],["1982-09-09",1.2742,1.2742,1.2627,1.2742,444800.0],["1982-09-10",1.2684,1.2684,1.2396,1.2511,425600.0],["1982-09-13",1.2511,1.2569,1.2425,1.2511,462400.0],["1982-09-14",1.2511,1.2742,1.2511,1.2627,1211200.0],["1982-09-15",1.2972,1.329,1.2972,1.3232,944000.0],["1982-09-16",1.3232,1.329,1.3059,1.3203,475200.0],["1982-09-17",1.3203,1.3318,1.3088,1.3261,1204800.0],["1982-09-20",1.3261,1.3261,1.3145,1.3174,371200.0],["1982-09-21",1.3174,1.3318,1.3145,1.3318,3478400.0],["1982-09-22",1.3376,1.3664,1.3376,1.352,1080000.0],["1982-09-23",1.352,1.3607,1.3376,1.3607,734400.0],["1982-09-24",1.3607,1.3664,1.3463,1.3463,252800.0],["1982-09-27",1.3463,1.3491,1.3405,1.3434,3606400.0],["1982-09-28",1.3549,1.3664,1.3549,1.3607,1086400.0],["1982-09-29",1.3549,1.3549,1.3261,1.329,806400.0],["1982-09-30",1.329,1.3376,1.3261,1.3261,1046400.0],["1982-10-01",1.3261,1.3376,1.3088,1.3376,481600.0],["1982-10-04",1.3376,1.3376,1.3174,1.3203,708800.0],["1982-10-05",1.3203,1.3318,1.3203,1.3203,1137600.0],["1982-10-06",1.3203,1.3232,1.3059,1.3145,929600.0],["1982-10-07",1.3837,1.3981,1.3837,1.3981,628800.0],["1982-10-08",1.3981,1.4068,1.3837,1.3981,1553600.0],["1982-10-11",1.4299,1.4443,1.4299,1.4299,940800.0],["1982-10-12",1.4327,1.4587,1.4327,1.4414,499200.0],["1982-10-13",1.4414,1.5048,1.4414,1.499,1224000.0],["1982-10-14",1.499,1.5019,1.4702,1.4702,1620800.0],["1982-10-15",1.4414,1.4414,1.4299,1.4414,1172800.0],["1982-10-18",1.4414,1.4616,1.4414,1.4587,352000.0],["1982-10-19",1.4587,1.4587,1.4472,1.45,556800.0],["1982-10-20",1.45,1.45,1.4356,1.4414,152000.0],["1982-10-21",1.4414,1.4529,1.4356,1.4529,1889600.0],["1982-10-22",1.4529,1.4702,1.4356,1.4529,662400.0],["1982-10-25",1.4529,1.4731,1.4414,1.4414,758400.0],["1982-10-26",1.4241,1.4241,1.401,1.4241,1372800.0],["1982-10-27",1.4299,1.4472,1.4299,1.4414,388800.0],["1982-10-28",1.4414,1.4558,1.4414,1.4472,377600.0],["1982-10-29",1.4472,1.4731,1.4385,1.4731,315200.0],["1982-11-01",1.4702,1.4702,1.4644,1.4644,172800.0],["1982-11-02",1.4644,1.5077,1.4616,1.499,707200.0],["1982-11-03",1.499,1.5394,1.4875,1.5394,561600.0],["1982-11-04",1.5394,1.5913,1.5365,1.5798,787200.0],["1982-11-05",1.5798,1.5942,1.574,1.5913,515200.0],["1982-11-08",1.5913,1.5913,1.5682,1.5769,300800.0],["1982-11-09",1.5769,1.6028,1.574,1.5971,220800.0],["1982-11-10",1.5971,1.6201,1.5913,1.6144,200000.0],["1982-11-11",1.6086,1.6086,1.574,1.5913,721600.0],["1982-11-12",1.5999,1.6086,1.5999,1.5999,641600.0],["1982-11-15",1.5999,1.6028,1.5913,1.5971,515200.0],["1982-11-16",1.5798,1.5798,1.5279,1.5308,1168000.0],["1982-11-17",1.5308,1.5538,1.5308,1.5452,726400.0],["1982-11-18",1.5452,1.5798,1.5452,1.574,1449600.0],["1982-11-19",1.5798,1.6201,1.5798,1.6028,219200.0],["1982-11-22",1.6028,1.6259,1.5855,1.5855,243200.0],["1982-11-23",1.5682,1.5682,1.5452,1.5452,1713600.0],["1982-11-24",1.5452,1.5509,1.5365,1.5423,990400.0],["1982-11-26",1.548,1.574,1.548,1.5653,108800.0],["1982-11-29",1.5625,1.5625,1.5279,1.5365,480000.0],["1982-11-30",1.5365,1.6028,1.5106,1.6028,1320000.0],["1982-12-01",1.6172,1.6374,1.6172,1.6172,225600.0],["1982-12-02",1.6259,1.6547,1.6259,1.6374,584000.0],["1982-12-03",1.6461,1.7008,1.6461,1.6835,502400.0],["1982-12-06",1.6835,1.6922,1.6547,1.6835,339200.0],["1982-12-07",1.6835,1.7181,1.6835,1.7124,347200.0],["1982-12-08",1.7181,1.7643,1.7181,1.7354,456000.0],["1982-12-09",1.7297,1.7297,1.7095,1.7095,1214400.0],["1982-12-10",1.7095,1.7297,1.7095,1.7152,256000.0],["1982-12-13",1.7008,1.7008,1.6576,1.6691,897600.0],["1982-12-14",1.6662,1.6662,1.6259,1.6259,843200.0],["1982-12-15",1.6259,1.6259,1.5452,1.5509,401600.0],["1982-12-16",1.5336,1.5336,1.4414,1.4789,4339200.0],["1982-12-17",1.4789,1.5423,1.4789,1.5394,963200.0],["1982-12-20",1.5394,1.5567,1.5221,1.5394,1894400.0],["1982-12-21",1.5394,1.5509,1.5336,1.5509,836800.0],["1982-12-22",1.5596,1.6028,1.5596,1.5798,472000.0],["1982-12-23",1.5798,1.5798,1.5682,1.5769,342400.0],["1982-12-27",1.5769,1.6259,1.5769,1.6259,531200.0],["1982-12-28",1.6259,1.6432,1.6028,1.6086,246400.0],["1982-12-29",1.6115,1.6172,1.6115,1.6172,41600.0],["1982-12-30",1.6172,1.6259,1.6115,1.623,942400.0],["1982-12-31",1.623,1.6316,1.6172,1.6316,68800.0],["1983-01-03",1.6316,1.6374,1.6288,1.6316,563200.0],["1983-01-04",1.6316,1.6374,1.6201,1.6374,868800.0],["1983-01-05",1.6374,1.6374,1.5971,1.5971,1204800.0],["1983-01-06",1.5682,1.5682,1.5336,1.5509,1480000.0],["1983-01-07",1.5509,1.5509,1.5163,1.5163,1217600.0],["1983-01-10",1.5163,1.5567,1.476,1.5567,2428800.0],["1983-01-11",1.5567,1.5567,1.5394,1.5394,2368000.0],["1983-01-12",1.5394,1.5394,1.5106,1.5279,923200.0],["1983-01-13",1.5279,1.5452,1.5106,1.5106,1686400.0],["1983-01-14",1.5163,1.5336,1.5163,1.5308,968000.0],["1983-01-17",1.5308,1.548,1.5308,1.5336,454400.0],["1983-01-18",1.5163,1.5163,1.499,1.5077,619200.0],["1983-01-19",1.5077,1.5394,1.5019,1.5019,483200.0],["1983-01-20",1.5019,1.5077,1.499,1.499,505600.0],["1983-01-21",1.499,1.5048,1.4356,1.4529,984000.0],["1983-01-24",1.4126,1.4126,1.401,1.401,816000.0],["1983-01-25",1.401,1.4241,1.401,1.4212,1588800.0],["1983-01-26",1.4212,1.4356,1.4183,1.4183,401600.0],["1983-01-27",1.4183,1.4327,1.4068,1.4327,1192000.0],["1983-01-28",1.4472,1.4644,1.4472,1.4529,1001600.0],["1983-01-31",1.4587,1.5221,1.4587,1.5221,2544000.0],["1983-02-01",1.5221,1.5625,1.5221,1.5336,1464000.0],["1983-02-02",1.5336,1.5538,1.5221,1.5538,460800.0],["1983-02-03",1.5538,1.5625,1.5452,1.5509,164800.0],["1983-02-04",1.5509,1.5682,1.5509,1.5625,715200.0],["1983-02-07",1.5625,1.5884,1.5625,1.5798,790400.0],["1983-02-08",1.5798,1.5971,1.5798,1.5855,1184000.0],["1983-02-09",1.574,1.574,1.5509,1.5567,987200.0],["1983-02-10",1.5567,1.5653,1.5567,1.5625,512000.0],["1983-02-11",1.5625,1.5682,1.548,1.5538,838400.0],["1983-02-14",1.5538,1.5567,1.5452,1.548,643200.0],["1983-02-15",1.5625,1.5855,1.5625,1.5769,390400.0],["1983-02-16",1.5798,1.5971,1.5798,1.5798,1577600.0],["1983-02-17",1.5798,1.5971,1.5798,1.5971,555200.0],["1983-02-18",1.5971,1.6345,1.5971,1.623,1171200.0],["1983-02-22",1.623,1.6432,1.623,1.623,1113600.0],["1983-02-23",1.623,1.6259,1.6028,1.6115,539200.0],["1983-02-24",1.6115,1.6201,1.6057,1.6086,532800.0],["1983-02-25",1.6086,1.6144,1.6086,1.6115,905600.0],["1983-02-28",1.6115,1.6201,1.6057,1.6144,321600.0],["1983-03-01",1.6144,1.623,1.6086,1.623,808000.0],["1983-03-02",1.623,1.6778,1.6172,1.6547,769600.0],["1983-03-03",1.6634,1.6893,1.6634,1.6893,523200.0],["1983-03-04",1.6893,1.7152,1.6835,1.698,860800.0],["1983-03-07",1.7066,1.7354,1.7066,1.7354,998400.0],["1983-03-08",1.7354,1.7585,1.7268,1.7268,764800.0],["1983-03-09",1.7239,1.7239,1.7095,1.7239,868800.0],["1983-03-10",1.7239,1.7325,1.7181,1.7268,156800.0],["1983-03-11",1.7268,1.747,1.7268,1.7412,99200.0],["1983-03-14",1.7412,1.7614,1.7181,1.7297,1062400.0],["1983-03-15",1.7268,1.7268,1.6922,1.6951,251200.0],["1983-03-16",1.7008,1.7412,1.7008,1.7325,3640000.0],["1983-03-17",1.7325,1.7441,1.7325,1.7383,145600.0],["1983-03-18",1.7498,1.7816,1.7498,1.7816,230400.0],["1983-03-21",1.7931,1.8219,1.7931,1.7931,744000.0],["1983-03-22",1.8046,1.819,1.8046,1.819,174400.0],["1983-03-23",1.819,1.8248,1.8133,1.8248,112000.0],["1983-03-24",1.8248,1.8334,1.8219,1.8306,432000.0],["1983-03-25",1.8306,1.8623,1.8277,1.8507,494400.0],["1983-03-28",1.8507,1.8536,1.8334,1.845,840000.0],["1983-03-29",1.845,1.8738,1.8421,1.8652,2643200.0],["1983-03-30",1.8652,1.8796,1.8623,1.8796,200000.0],["1983-03-31",1.8796,1.9026,1.8796,1.8796,936000.0],["1983-04-04",1.8565,1.8565,1.8334,1.8334,1420800.0],["1983-04-05",1.8334,1.8479,1.8219,1.8219,616000.0],["1983-04-06",1.8161,1.8161,1.7931,1.7988,424000.0],["1983-04-07",1.7988,1.8046,1.7873,1.7988,158400.0],["1983-04-08",1.8046,1.8248,1.8046,1.8248,460800.0],["1983-04-11",1.8334,1.8392,1.8334,1.8334,377600.0],["1983-04-12",1.8392,1.8652,1.8392,1.8623,737600.0],["1983-04-13",1.8738,1.8911,1.8738,1.8853,220800.0],["1983-04-14",1.8853,1.8911,1.868,1.868,209600.0],["1983-04-15",1.868,1.8738,1.8565,1.8565,121600.0],["1983-04-18",1.8565,1.868,1.845,1.8479,721600.0],["1983-04-19",1.8479,1.8623,1.8363,1.8507,880000.0],["1983-04-20",1.8507,1.8796,1.845,1.8796,556800.0],["1983-04-21",1.8796,1.9055,1.868,1.8882,448000.0],["1983-04-22",1.8882,1.9026,1.8825,1.8997,646400.0],["1983-04-25",1.8997,1.9199,1.8911,1.8911,702400.0],["1983-04-26",1.8911,1.9084,1.8767,1.9084,524800.0],["1983-04-27",1.9084,1.9084,1.8911,1.8911,220800.0],["1983-04-28",1.8911,1.9142,1.8882,1.8969,734400.0],["1983-04-29",1.9026,1.9603,1.9026,1.9545,366400.0],["1983-05-02",1.9545,1.9833,1.8997,1.9257,716800.0],["1983-05-03",1.8969,1.8969,1.845,1.8738,292800.0],["1983-05-04",1.8738,1.8853,1.845,1.845,320800.0],["1983-05-05",1.845,1.9142,1.845,1.9142,620800.0],["1983-05-06",1.9142,1.9142,1.868,1.8969,689600.0],["1983-05-09",1.9026,1.9718,1.9026,1.9603,171200.0],["1983-05-10",1.9603,1.9718,1.9199,1.966,220000.0],["1983-05-11",1.9661,1.9718,1.943,1.9603,286400.0],["1983-05-12",1.9603,1.9718,1.9372,1.9488,324800.0],["1983-05-13",1.9488,1.9488,1.9199,1.9257,200000.0],["1983-05-16",1.9257,1.9372,1.8969,1.9372,880000.0],["1983-05-17",1.9372,1.9545,1.9372,1.943,1488800.0],["1983-05-18",1.943,1.9833,1.9372,1.9372,542400.0],["1983-05-19",1.9372,1.9488,1.9026,1.9026,230400.0],["1983-05-20",1.9026,1.9372,1.8853,1.9315,296000.0],["1983-05-23",1.9026,1.9026,1.8796,1.8911,131200.0],["1983-05-24",1.8911,1.9142,1.8623,1.8623,343200.0],["1983-05-25",1.8623,1.8623,1.7873,1.8219,577600.0],["1983-05-26",1.8219,1.845,1.7758,1.8219,1126400.0],["1983-05-27",1.8334,1.868,1.8334,1.8623,548000.0],["1983-05-31",1.8623,1.8911,1.845,1.868,1688000.0],["1983-06-01",1.868,1.868,1.8334,1.8334,439200.0],["1983-06-02",1.8334,1.8565,1.8219,1.845,300000.0],["1983-06-03",1.845,1.868,1.845,1.8623,194400.0],["1983-06-06",1.8796,1.9833,1.8796,1.943,1610400.0],["1983-06-07",1.943,1.9488,1.8853,1.8911,893600.0],["1983-06-08",1.8911,1.9372,1.8911,1.9315,1073600.0],["1983-06-09",1.9315,1.9603,1.9257,1.9545,436000.0],["1983-06-10",1.9545,1.9718,1.9488,1.9603,602400.0],["1983-06-13",1.9603,2.0064,1.9488,1.9949,468800.0],["1983-06-14",2.0064,2.1505,2.0064,2.0756,500000.0],["1983-06-15",2.0756,2.1678,2.0756,2.1678,500800.0],["1983-06-16",2.1678,2.1967,2.1333,2.1621,573600.0],["1983-06-17",2.1448,2.1448,2.0756,2.0929,190400.0],["1983-06-20",2.0929,2.1044,2.0756,2.0929,697600.0],["1983-06-21",2.0987,2.1621,2.0987,2.1621,577600.0],["1983-06-22",2.1621,2.1794,2.1563,2.1563,820000.0],["1983-06-23",2.1621,2.1909,2.1621,2.1794,938400.0],["1983-06-24",2.1794,2.1967,2.1794,2.1909,1146400.0],["1983-06-27",2.1909,2.1967,2.1448,2.1505,590400.0],["1983-06-28",2.1448,2.1448,2.0987,2.116,770400.0],["1983-06-29",2.116,2.139,2.1102,2.1332,221600.0],["1983-06-30",2.1333,2.1333,2.1217,2.1217,215200.0],["1983-07-01",2.1217,2.1448,2.1102,2.1448,468800.0],["1983-07-05",2.139,2.139,2.0525,2.0641,210400.0],["1983-07-06",2.0468,2.0468,2.0064,2.0352,1622400.0],["1983-07-07",2.0352,2.0756,2.0295,2.0756,792000.0],["1983-07-08",2.0756,2.0756,2.0295,2.041,388800.0],["1983-07-11",2.041,2.0641,2.041,2.0468,168800.0],["1983-07-12",2.041,2.041,2.0179,2.041,213600.0],["1983-07-13",2.0525,2.0987,2.0525,2.0987,656800.0],["1983-07-14",2.0987,2.116,2.0871,2.0871,1149600.0],["1983-07-15",2.0871,2.0929,2.041,2.0525,412000.0],["1983-07-18",2.0525,2.0525,1.9949,1.9949,198400.0],["1983-07-19",1.9949,2.0064,1.9833,1.9949,729600.0],["1983-07-20",2.0006,2.0525,2.0006,2.0122,448000.0],["1983-07-21",2.0006,2.0006,1.9603,1.9603,1204800.0],["1983-07-22",1.9603,1.9833,1.9488,1.9718,389600.0],["1983-07-25",1.9718,2.0006,1.9372,2.0006,594400.0],["1983-07-26",2.0006,2.0122,1.9718,2.0064,416000.0],["1983-07-27",1.9949,1.9949,1.9833,1.9833,284000.0],["1983-07-28",1.9833,1.9833,1.9372,1.9372,368800.0],["1983-07-29",1.9257,1.9257,1.8911,1.8911,556800.0],["1983-08-01",1.8738,1.8738,1.8565,1.868,552000.0],["1983-08-02",1.868,1.868,1.8392,1.845,972800.0],["1983-08-03",1.845,1.8565,1.8392,1.8392,530400.0],["1983-08-04",1.8392,1.8507,1.7816,1.8046,500800.0],["1983-08-05",1.8046,1.8161,1.77,1.77,920000.0],["1983-08-08",1.77,1.7758,1.6951,1.7066,740800.0],["1983-08-09",1.7066,1.7181,1.6835,1.7181,2454400.0],["1983-08-10",1.7181,1.7297,1.7124,1.7239,1004000.0],["1983-08-11",1.7239,1.7412,1.7066,1.7066,372800.0],["1983-08-12",1.7066,1.7181,1.7008,1.7181,712800.0],["1983-08-15",1.7297,1.7988,1.7297,1.77,845600.0],["1983-08-16",1.77,1.77,1.7066,1.7239,1592000.0],["1983-08-17",1.7239,1.7297,1.7066,1.7181,1495200.0],["1983-08-18",1.7181,1.7239,1.6489,1.6489,428000.0],["1983-08-19",1.6605,1.7412,1.6605,1.7181,1416800.0],["1983-08-22",1.7181,1.7643,1.7124,1.7181,1864800.0],["1983-08-23",1.7181,1.7585,1.6605,1.6951,1076800.0],["1983-08-24",1.6835,1.6835,1.6316,1.6316,578400.0],["1983-08-25",1.6316,1.6778,1.6259,1.672,2676800.0],["1983-08-26",1.6835,1.7643,1.6835,1.7643,864000.0],["1983-08-29",1.7527,1.7527,1.7297,1.7527,711200.0],["1983-08-30",1.7527,1.7758,1.7412,1.7758,732800.0],["1983-08-31",1.7758,1.7931,1.7643,1.7816,357600.0],["1983-09-01",1.7931,1.8104,1.7931,1.7931,816800.0],["1983-09-02",1.7931,1.7931,1.7873,1.7931,706400.0],["1983-09-06",1.7931,1.8161,1.7758,1.7758,1420800.0],["1983-09-07",1.7758,1.7873,1.7181,1.7527,2867200.0],["1983-09-08",1.7527,1.7527,1.7066,1.7297,1336000.0],["1983-09-09",1.7297,1.7412,1.7066,1.7066,1739200.0],["1983-09-12",1.7066,1.7354,1.7066,1.7066,1556000.0],["1983-09-13",1.7066,1.7239,1.6893,1.7181,920000.0],["1983-09-14",1.7181,1.7181,1.672,1.672,1728000.0],["1983-09-15",1.672,1.6835,1.6432,1.6605,1395200.0],["1983-09-16",1.6605,1.6893,1.6489,1.6893,465600.0],["1983-09-19",1.6893,1.7008,1.6605,1.672,1800000.0],["1983-09-20",1.6951,1.7412,1.6951,1.7354,1845600.0],["1983-09-21",1.7412,1.7758,1.7412,1.7527,756000.0],["1983-09-22",1.7527,1.7527,1.7297,1.7297,1929600.0],["1983-09-23",1.7297,1.747,1.6835,1.6951,1524000.0],["1983-09-26",1.7066,1.7412,1.7066,1.7412,2017600.0],["1983-09-27",1.7412,1.7527,1.7297,1.7527,426400.0],["1983-09-28",1.7527,1.7527,1.7354,1.7412,469600.0],["1983-09-29",1.7412,1.7412,1.7297,1.7412,220800.0],["1983-09-30",1.7412,1.7816,1.7354,1.7816,460000.0],["1983-10-03",1.77,1.77,1.6835,1.6951,2268800.0],["1983-10-04",1.6951,1.7412,1.6893,1.7239,406400.0],["1983-10-05",1.7239,1.7239,1.6951,1.7181,1237600.0],["1983-10-06",1.7181,1.747,1.6951,1.747,1666400.0],["1983-10-07",1.7527,1.8104,1.7527,1.8104,616800.0],["1983-10-10",1.7988,1.7988,1.7816,1.7931,1741600.0],["1983-10-11",1.7931,1.7931,1.77,1.7931,910400.0],["1983-10-12",1.7931,1.7988,1.7643,1.7873,349600.0],["1983-10-13",1.7873,1.7931,1.747,1.7527,603200.0],["1983-10-14",1.747,1.747,1.7181,1.7354,1005600.0],["1983-10-17",1.7354,1.7412,1.7181,1.7412,1464800.0],["1983-10-18",1.7412,1.7412,1.7066,1.7297,284000.0],["1983-10-19",1.7297,1.7297,1.7066,1.7181,1241600.0],["1983-10-20",1.7181,1.7297,1.6835,1.6951,2036000.0],["1983-10-21",1.6893,1.6893,1.6662,1.6893,336000.0],["1983-10-24",1.6893,1.7181,1.6605,1.7181,1558400.0],["1983-10-25",1.7181,1.7181,1.6835,1.6951,1490400.0],["1983-10-26",1.6951,1.7066,1.6893,1.7008,303200.0],["1983-10-27",1.7008,1.7066,1.6835,1.6835,432000.0],["1983-10-28",1.6835,1.6893,1.6374,1.6547,213600.0],["1983-10-31",1.6547,1.7066,1.6432,1.7066,704800.0],["1983-11-01",1.6951,1.6951,1.6605,1.6605,389600.0],["1983-11-02",1.6605,1.6778,1.6605,1.672,2215200.0],["1983-11-03",1.672,1.672,1.6605,1.6605,1268800.0],["1983-11-04",1.6662,1.6835,1.6662,1.6662,696000.0],["1983-11-07",1.6662,1.6778,1.6547,1.6605,451200.0],["1983-11-08",1.6605,1.6605,1.6374,1.6374,325600.0],["1983-11-09",1.6374,1.6432,1.6144,1.6144,1234400.0],["1983-11-10",1.6144,1.6144,1.5913,1.6144,1073600.0],["1983-11-11",1.6144,1.6201,1.6028,1.6201,342400.0],["1983-11-14",1.6201,1.6432,1.5971,1.6374,2851200.0],["1983-11-15",1.6374,1.6374,1.5913,1.5971,871200.0],["1983-11-16",1.5971,1.5971,1.5336,1.5682,1332800.0],["1983-11-17",1.5682,1.5913,1.5048,1.5221,2920800.0],["1983-11-18",1.5221,1.5279,1.4875,1.5221,856800.0],["1983-11-21",1.5221,1.5913,1.5221,1.5913,2266400.0],["1983-11-22",1.5913,1.6144,1.5913,1.6028,1332000.0],["1983-11-23",1.6028,1.6086,1.5798,1.6086,1678400.0],["1983-11-25",1.6086,1.6144,1.5913,1.6144,776800.0],["1983-11-28",1.6144,1.6144,1.5913,1.5971,152800.0],["1983-11-29",1.5971,1.6144,1.5913,1.6144,925600.0],["1983-11-30",1.6144,1.6144,1.574,1.5913,965600.0],["1983-12-01",1.5913,1.6259,1.5798,1.5971,1266400.0],["1983-12-02",1.5971,1.6201,1.5971,1.6144,540800.0],["1983-12-05",1.6086,1.6086,1.5394,1.5394,956000.0],["1983-12-06",1.5394,1.5452,1.499,1.5221,1222400.0],["1983-12-07",1.5221,1.574,1.5221,1.5625,932000.0],["1983-12-08",1.5625,1.5798,1.5567,1.5798,1153600.0],["1983-12-09",1.5798,1.5798,1.5394,1.5682,2037600.0],["1983-12-12",1.5682,1.5682,1.5452,1.5682,890400.0],["1983-12-13",1.5682,1.5913,1.5567,1.5625,1218400.0],["1983-12-14",1.5625,1.5625,1.5279,1.5279,610400.0],["1983-12-15",1.5279,1.5509,1.5048,1.5509,869600.0],["1983-12-16",1.5509,1.5509,1.499,1.5221,1781600.0],["1983-12-19",1.5221,1.5625,1.5106,1.5221,1361600.0],["1983-12-20",1.5221,1.5452,1.499,1.5106,1978400.0],["1983-12-21",1.5106,1.5106,1.4817,1.499,2829600.0],["1983-12-22",1.499,1.5106,1.4529,1.476,1153600.0],["1983-12-23",1.476,1.476,1.4472,1.4644,1056800.0],["1983-12-27",1.4644,1.5682,1.4644,1.5625,3041600.0],["1983-12-28",1.5625,1.6028,1.5509,1.5971,1135200.0],["1983-12-29",1.6086,1.6316,1.6086,1.6144,676000.0],["1983-12-30",1.6144,1.6201,1.5971,1.6086,310400.0],["1984-01-03",1.6086,1.6489,1.5971,1.6201,676000.0],["1984-01-04",1.6201,1.6316,1.5971,1.6144,970400.0],["1984-01-05",1.6144,1.6316,1.6144,1.6201,592800.0],["1984-01-06",1.6201,1.6316,1.6086,1.6144,1656000.0],["1984-01-09",1.6086,1.6086,1.5798,1.5913,1233600.0],["1984-01-10",1.5971,1.6316,1.5971,1.6144,824800.0],["1984-01-11",1.6144,1.672,1.6028,1.6547,793600.0],["1984-01-12",1.6547,1.6778,1.6086,1.6259,929600.0],["1984-01-13",1.6259,1.6432,1.5971,1.6144,300000.0],["1984-01-16",1.6144,1.6374,1.5971,1.6144,1224000.0],["1984-01-17",1.6144,1.6201,1.5971,1.6144,431200.0],["1984-01-18",1.6144,1.6201,1.5971,1.5971,1220000.0],["1984-01-19",1.5971,1.6259,1.5971,1.6028,692000.0],["1984-01-20",1.6028,1.6086,1.574,1.5855,642400.0],["1984-01-23",1.5855,1.5913,1.5336,1.5452,834400.0],["1984-01-24",1.5509,1.574,1.5509,1.5682,524800.0],["1984-01-25",1.5682,1.6259,1.5682,1.5682,1265600.0],["1984-01-26",1.5682,1.5798,1.5625,1.5798,537600.0],["1984-01-27",1.5798,1.5798,1.5682,1.5798,449600.0],["1984-01-30",1.5798,1.5798,1.5682,1.5682,280800.0],["1984-01-31",1.5682,1.5798,1.5567,1.5625,292000.0],["1984-02-01",1.5625,1.5682,1.5509,1.5509,467200.0],["1984-02-02",1.5509,1.5682,1.5509,1.5682,432800.0],["1984-02-03",1.5913,1.6201,1.5913,1.6086,1431200.0],["1984-02-06",1.5971,1.5971,1.5682,1.5798,579200.0],["1984-02-07",1.5798,1.5913,1.5567,1.5682,1212800.0],["1984-02-08",1.5682,1.5682,1.5221,1.5221,1056800.0],["1984-02-09",1.5221,1.5509,1.5106,1.5336,164800.0],["1984-02-10",1.5336,1.5452,1.5221,1.5452,441600.0],["1984-02-13",1.5336,1.5336,1.5106,1.5336,702400.0],["1984-02-14",1.5336,1.5336,1.5048,1.5163,1430400.0],["1984-02-15",1.5163,1.5163,1.5048,1.5163,507200.0],["1984-02-16",1.5163,1.5279,1.5048,1.5163,717600.0],["1984-02-17",1.5163,1.5336,1.5163,1.5279,507200.0],["1984-02-21",1.5279,1.5855,1.5279,1.5567,832800.0],["1984-02-22",1.5509,1.5509,1.5279,1.5279,1576000.0],["1984-02-23",1.5279,1.5336,1.499,1.5163,1226400.0],["1984-02-24",1.5509,1.6144,1.5509,1.6144,1048000.0],["1984-02-27",1.6144,1.6374,1.5913,1.6374,549600.0],["1984-02-28",1.6259,1.6259,1.6028,1.6086,372800.0],["1984-02-29",1.6086,1.6144,1.5913,1.6144,394400.0],["1984-03-01",1.6144,1.6201,1.5971,1.6086,172800.0],["1984-03-02",1.6086,1.6144,1.5913,1.6028,882400.0],["1984-03-05",1.6028,1.6144,1.5682,1.5855,696800.0],["1984-03-06",1.5855,1.5855,1.5567,1.574,276000.0],["1984-03-07",1.574,1.5913,1.5567,1.574,623200.0],["1984-03-08",1.574,1.574,1.5452,1.5567,269600.0],["1984-03-09",1.5567,1.5913,1.5394,1.574,104800.0],["1984-03-12",1.5913,1.6489,1.5913,1.6316,209600.0],["1984-03-13",1.6432,1.6951,1.6432,1.6605,1622400.0],["1984-03-14",1.6605,1.7008,1.6605,1.6951,196000.0],["1984-03-15",1.6951,1.7066,1.6778,1.6893,536000.0],["1984-03-16",1.6893,1.7297,1.6778,1.6893,908000.0],["1984-03-19",1.6778,1.6778,1.6259,1.6259,617600.0],["1984-03-20",1.6259,1.6316,1.6028,1.6144,390400.0],["1984-03-21",1.6144,1.6259,1.6086,1.6144,316000.0],["1984-03-22",1.6144,1.6144,1.5625,1.5682,2405600.0],["1984-03-23",1.5567,1.5567,1.5048,1.5221,1360000.0],["1984-03-26",1.5221,1.5336,1.499,1.5221,1726400.0],["1984-03-27",1.5221,1.5394,1.5221,1.5279,487200.0],["1984-03-28",1.5279,1.5625,1.5279,1.5567,504000.0],["1984-03-29",1.5913,1.6259,1.5913,1.6201,548800.0],["1984-03-30",1.6201,1.6259,1.6144,1.6259,185600.0],["1984-04-02",1.6201,1.6201,1.6086,1.6086,348800.0],["1984-04-03",1.6086,1.6201,1.6028,1.6144,99200.0],["1984-04-04",1.6144,1.6316,1.6086,1.6201,350400.0],["1984-04-05",1.6201,1.6432,1.6144,1.6316,407200.0],["1984-04-06",1.6144,1.6144,1.5798,1.5913,1112000.0],["1984-04-09",1.5913,1.5971,1.5855,1.5913,276000.0],["1984-04-10",1.5913,1.5913,1.499,1.5163,2298400.0],["1984-04-11",1.5163,1.5163,1.4183,1.4644,3155200.0],["1984-04-12",1.4644,1.5625,1.4644,1.5625,895200.0],["1984-04-13",1.574,1.6144,1.574,1.5913,732000.0],["1984-04-16",1.5913,1.6144,1.5682,1.5913,539200.0],["1984-04-17",1.5855,1.5855,1.5625,1.5798,344000.0],["1984-04-18",1.5682,1.5682,1.5336,1.5336,231200.0],["1984-04-19",1.5394,1.5855,1.5394,1.5798,1368800.0],["1984-04-23",1.5798,1.6086,1.5798,1.5913,259200.0],["1984-04-24",1.5913,1.6028,1.574,1.6028,515200.0],["1984-04-25",1.6028,1.6144,1.5798,1.6144,273600.0],["1984-04-26",1.6144,1.6144,1.5913,1.5971,396000.0],["1984-04-27",1.5913,1.5913,1.5798,1.5798,258400.0],["1984-04-30",1.5798,1.5913,1.574,1.5855,284800.0],["1984-05-01",1.5913,1.6144,1.5913,1.6086,516800.0],["1984-05-02",1.6086,1.6144,1.5913,1.5913,250400.0],["1984-05-03",1.5913,1.6086,1.5855,1.6086,523200.0],["1984-05-04",1.6028,1.6028,1.5913,1.5913,244800.0],["1984-05-07",1.5855,1.5855,1.5682,1.5798,562400.0],["1984-05-08",1.5798,1.5855,1.574,1.5855,554400.0],["1984-05-09",1.5855,1.6144,1.5798,1.6028,560800.0],["1984-05-10",1.6028,1.6144,1.5798,1.6028,284000.0],["1984-05-11",1.6028,1.6028,1.5682,1.5855,644800.0],["1984-05-14",1.5855,1.6028,1.5625,1.5625,1109600.0],["1984-05-15",1.5625,1.5625,1.5452,1.5625,317600.0],["1984-05-16",1.5625,1.5625,1.5279,1.5452,868800.0],["1984-05-17",1.5452,1.5567,1.5279,1.5509,562400.0],["1984-05-18",1.5509,1.574,1.5452,1.574,386400.0],["1984-05-21",1.5567,1.5567,1.476,1.499,416000.0],["1984-05-22",1.499,1.5394,1.4933,1.5048,1434400.0],["1984-05-23",1.5048,1.5163,1.5048,1.5048,305600.0],["1984-05-24",1.499,1.499,1.4644,1.476,659200.0],["1984-05-25",1.476,1.499,1.4644,1.499,852000.0],["1984-05-29",1.4933,1.4933,1.476,1.476,160000.0],["1984-05-30",1.476,1.5279,1.4644,1.5279,692800.0],["1984-05-31",1.5279,1.5394,1.5106,1.5394,988800.0],["1984-06-01",1.5452,1.5855,1.5452,1.5855,736000.0],["1984-06-04",1.5913,1.6316,1.5913,1.6028,298400.0],["1984-06-05",1.6028,1.6144,1.5682,1.5971,1164000.0],["1984-06-06",1.6086,1.6432,1.6086,1.6374,407200.0],["1984-06-07",1.6374,1.6605,1.6316,1.6605,267200.0],["1984-06-08",1.6489,1.6489,1.6259,1.6316,205600.0],["1984-06-11",1.6316,1.6374,1.6201,1.6201,84800.0],["1984-06-12",1.6201,1.6316,1.6201,1.6316,685600.0],["1984-06-13",1.6316,1.6605,1.6259,1.6259,608000.0],["1984-06-14",1.6259,1.6374,1.6144,1.6144,209600.0],["1984-06-15",1.6144,1.6201,1.6028,1.6086,324000.0],["1984-06-18",1.6086,1.6605,1.6028,1.6316,820000.0],["1984-06-19",1.6374,1.672,1.6374,1.6605,1361600.0],["1984-06-20",1.6605,1.6835,1.6316,1.6835,1458400.0],["1984-06-21",1.6835,1.7239,1.6835,1.6951,981600.0],["1984-06-22",1.6951,1.7239,1.6951,1.7066,676800.0],["1984-06-25",1.7066,1.7181,1.6605,1.6778,813600.0],["1984-06-26",1.6778,1.6835,1.6605,1.6605,864800.0],["1984-06-27",1.6605,1.6605,1.6374,1.6489,212000.0],["1984-06-28",1.6489,1.6489,1.6316,1.6489,862400.0],["1984-06-29",1.6489,1.6951,1.6489,1.6547,547200.0],["1984-07-02",1.6547,1.6605,1.6432,1.6605,743200.0],["1984-07-03",1.6605,1.6835,1.6605,1.6835,1574400.0],["1984-07-05",1.6951,1.7181,1.6951,1.7066,1270400.0],["1984-07-06",1.7066,1.7066,1.6835,1.7008,495200.0],["1984-07-09",1.7008,1.7008,1.6662,1.6951,464000.0],["1984-07-10",1.6951,1.7066,1.6662,1.6835,895200.0],["1984-07-11",1.6835,1.6835,1.672,1.672,214400.0],["1984-07-12",1.672,1.6778,1.6605,1.6778,988800.0],["1984-07-13",1.6835,1.7008,1.6835,1.6951,502400.0],["1984-07-16",1.6951,1.7008,1.6778,1.6893,236800.0],["1984-07-17",1.6951,1.7297,1.6951,1.7124,392000.0],["1984-07-18",1.7066,1.7066,1.6778,1.6951,712800.0],["1984-07-19",1.6835,1.6835,1.6778,1.6835,372000.0],["1984-07-20",1.6835,1.6951,1.672,1.6778,1175200.0],["1984-07-23",1.6662,1.6662,1.6259,1.6432,582400.0],["1984-07-24",1.6489,1.6605,1.6489,1.6605,557600.0],["1984-07-25",1.672,1.7354,1.672,1.7124,722400.0],["1984-07-26",1.7124,1.7124,1.6951,1.7008,550400.0],["1984-07-27",1.7181,1.7412,1.7181,1.7412,1070400.0],["1984-07-30",1.7239,1.7239,1.6951,1.7066,322400.0],["1984-07-31",1.7066,1.7239,1.7066,1.7066,600800.0],["1984-08-01",1.7066,1.8161,1.7066,1.7931,6431200.0],["1984-08-02",1.8046,1.8334,1.8046,1.8277,3805600.0],["1984-08-03",1.8277,1.9372,1.8277,1.9026,3452800.0],["1984-08-06",1.9026,1.9488,1.8911,1.9315,1196000.0],["1984-08-07",1.9315,1.9545,1.9257,1.9257,794400.0],["1984-08-08",1.9603,2.0064,1.9603,1.9833,1242400.0],["1984-08-09",1.9833,2.0987,1.9257,2.0871,3849600.0],["1984-08-10",2.0756,2.0756,1.9891,1.9949,1376000.0],["1984-08-13",1.9603,1.9603,1.9199,1.9372,1075200.0],["1984-08-14",1.9372,1.9488,1.8911,1.9026,1502400.0],["1984-08-15",1.868,1.868,1.8219,1.8277,938400.0],["1984-08-16",1.8277,1.845,1.8104,1.845,670400.0],["1984-08-17",1.845,1.8565,1.8104,1.8161,1582400.0],["1984-08-20",1.8161,1.8277,1.8104,1.8161,476000.0],["1984-08-21",1.8161,1.8392,1.7988,1.8392,2510400.0],["1984-08-22",1.845,1.8911,1.845,1.845,1596000.0],["1984-08-23",1.845,1.8565,1.8104,1.8334,895200.0],["1984-08-24",1.8334,1.845,1.8104,1.8219,827200.0],["1984-08-27",1.8219,1.845,1.8104,1.845,611200.0],["1984-08-28",1.845,1.9026,1.8334,1.8911,775200.0],["1984-08-29",1.8911,1.9142,1.8853,1.8911,373600.0],["1984-08-30",1.8911,1.9084,1.8796,1.9026,320800.0],["1984-08-31",1.8911,1.8911,1.868,1.8911,759200.0],["1984-09-04",1.8911,1.8911,1.8623,1.8853,237600.0],["1984-09-05",1.8565,1.8565,1.8334,1.8392,321600.0],["1984-09-06",1.8392,1.845,1.8219,1.8277,256000.0],["1984-09-07",1.8334,1.8507,1.8334,1.8392,394400.0],["1984-09-10",1.8392,1.8565,1.8277,1.845,421600.0],["1984-09-11",1.845,1.8565,1.8334,1.8334,192000.0],["1984-09-12",1.8334,1.8392,1.8219,1.8277,187200.0],["1984-09-13",1.8104,1.8104,1.7873,1.8104,940000.0],["1984-09-14",1.8104,1.8334,1.7758,1.7758,1577600.0],["1984-09-17",1.7758,1.8277,1.7643,1.7988,2983200.0],["1984-09-18",1.7988,1.8104,1.7873,1.8104,362400.0],["1984-09-19",1.8104,1.8334,1.7758,1.7931,1586400.0],["1984-09-20",1.7931,1.7988,1.7758,1.7988,672000.0],["1984-09-21",1.7988,1.7988,1.6835,1.6835,529600.0],["1984-09-24",1.6835,1.7527,1.6605,1.747,724000.0],["1984-09-25",1.747,1.747,1.7066,1.7297,1356800.0],["1984-09-26",1.7297,1.7412,1.7124,1.7412,542400.0],["1984-09-27",1.7412,1.747,1.7354,1.747,128000.0],["1984-09-28",1.747,1.77,1.7412,1.77,602400.0],["1984-10-01",1.77,1.77,1.7297,1.7412,256800.0],["1984-10-02",1.7412,1.7585,1.7297,1.747,1872000.0],["1984-10-03",1.7354,1.7354,1.7124,1.7181,467200.0],["1984-10-04",1.7181,1.7239,1.7124,1.7239,276000.0],["1984-10-05",1.7239,1.7239,1.7066,1.7066,460000.0],["1984-10-08",1.6951,1.6951,1.6605,1.6778,1696000.0],["1984-10-09",1.6662,1.6662,1.6259,1.6432,758400.0],["1984-10-10",1.6432,1.6547,1.6316,1.6547,2207200.0],["1984-10-11",1.6662,1.7066,1.6662,1.7008,592800.0],["1984-10-12",1.7181,1.7354,1.7181,1.7297,943200.0],["1984-10-15",1.7297,1.7527,1.7297,1.7412,1178400.0],["1984-10-16",1.7412,1.747,1.7297,1.7354,401600.0],["1984-10-17",1.7354,1.7873,1.7297,1.7643,744000.0],["1984-10-18",1.7643,1.845,1.7643,1.845,1715200.0],["1984-10-19",1.868,1.8853,1.868,1.868,1637600.0],["1984-10-22",1.868,1.8969,1.8507,1.8969,499200.0],["1984-10-23",1.8969,1.9142,1.8161,1.8277,1991200.0],["1984-10-24",1.8219,1.8219,1.7873,1.7988,394400.0],["1984-10-25",1.7931,1.7931,1.7297,1.7297,573600.0],["1984-10-26",1.7239,1.7239,1.7066,1.7239,888000.0],["1984-10-29",1.7239,1.7354,1.7066,1.7239,228000.0],["1984-10-30",1.7412,1.8104,1.7412,1.7988,590400.0],["1984-10-31",1.7988,1.8161,1.7873,1.7931,560800.0],["1984-11-01",1.7988,1.8623,1.7988,1.8392,1435200.0],["1984-11-02",1.8392,1.8623,1.8334,1.8565,532000.0],["1984-11-05",1.8565,1.8623,1.8219,1.845,409600.0],["1984-11-06",1.845,1.8911,1.845,1.868,563200.0],["1984-11-07",1.8507,1.8507,1.8104,1.8219,960000.0],["1984-11-08",1.8219,1.8507,1.8046,1.8277,999200.0],["1984-11-09",1.8277,1.845,1.8219,1.8392,356800.0],["1984-11-12",1.8392,1.8392,1.8219,1.8334,227200.0],["1984-11-13",1.8334,1.8334,1.8161,1.8161,248800.0],["1984-11-14",1.8161,1.8219,1.7988,1.8046,1272800.0],["1984-11-15",1.8046,1.8046,1.7816,1.8046,628000.0],["1984-11-16",1.8046,1.8104,1.77,1.77,582400.0],["1984-11-19",1.77,1.7758,1.7297,1.747,258400.0],["1984-11-20",1.747,1.7527,1.7412,1.7527,1788000.0],["1984-11-21",1.747,1.747,1.7354,1.747,194400.0],["1984-11-23",1.747,1.7527,1.7412,1.7527,810400.0],["1984-11-26",1.7643,1.7931,1.7643,1.7873,1252000.0],["1984-11-27",1.7758,1.7758,1.7643,1.7643,220000.0],["1984-11-28",1.7643,1.8219,1.7527,1.7643,1388800.0],["1984-11-29",1.7643,1.7931,1.7585,1.7758,1342400.0],["1984-11-30",1.7758,1.7758,1.7643,1.7643,320000.0],["1984-12-03",1.7585,1.7585,1.7181,1.7354,625600.0],["1984-12-04",1.7354,1.747,1.7354,1.7354,497600.0],["1984-12-05",1.7354,1.7412,1.7239,1.7354,570400.0],["1984-12-06",1.7297,1.7297,1.6951,1.7239,1285600.0],["1984-12-07",1.7239,1.7239,1.6893,1.6951,414400.0],["1984-12-10",1.7008,1.7297,1.7008,1.7297,557600.0],["1984-12-11",1.7297,1.7297,1.7066,1.7239,704000.0],["1984-12-12",1.7181,1.7181,1.672,1.6893,842400.0],["1984-12-13",1.6893,1.77,1.6835,1.747,1414400.0],["1984-12-14",1.747,1.7758,1.747,1.7758,414400.0],["1984-12-17",1.7988,1.8104,1.77,1.7988,741600.0],["1984-12-18",1.8104,1.868,1.8104,1.8623,784800.0],["1984-12-19",1.8507,1.8565,1.7988,1.8161,1562400.0],["1984-12-20",1.7988,1.8219,1.7873,1.8104,664800.0],["1984-12-21",1.7988,1.7988,1.7066,1.7297,578400.0],["1984-12-24",1.7412,1.7527,1.7412,1.747,170400.0],["1984-12-26",1.7527,1.7585,1.7412,1.7527,348000.0],["1984-12-27",1.7527,1.7758,1.7412,1.7412,380800.0],["1984-12-28",1.747,1.747,1.7181,1.7181,1130400.0],["1984-12-31",1.7124,1.7181,1.672,1.7181,911200.0],["1985-01-02",1.7066,1.7066,1.6259,1.6259,1360000.0],["1985-01-03",1.6489,1.6893,1.6489,1.6835,996800.0],["1985-01-04",1.672,1.7181,1.6662,1.7008,421600.0],["1985-01-07",1.7239,1.7354,1.7066,1.7124,580000.0],["1985-01-08",1.7181,1.7239,1.672,1.6835,973600.0],["1985-01-09",1.7066,1.7181,1.7008,1.7008,496800.0],["1985-01-10",1.7008,1.7412,1.7008,1.7354,444800.0],["1985-01-11",1.7181,1.7873,1.7181,1.7873,2984000.0],["1985-01-14",1.7816,1.845,1.7758,1.8334,3213600.0],["1985-01-15",1.8392,1.845,1.8219,1.8277,3285600.0],["1985-01-16",1.8328,1.8619,1.827,1.8561,1461600.0],["1985-01-17",1.8561,1.8561,1.8444,1.8561,477600.0],["1985-01-18",1.8561,1.8561,1.8444,1.8503,668800.0],["1985-01-21",1.8444,1.8735,1.8386,1.8619,2425600.0],["1985-01-22",1.8677,1.9666,1.8677,1.9433,2204000.0],["1985-01-23",1.9375,1.9433,1.9201,1.9317,726400.0],["1985-01-24",1.9375,1.955,1.9317,1.955,1661600.0],["1985-01-25",1.9492,1.955,1.8328,1.9259,1444800.0],["1985-01-28",1.9317,1.9433,1.8968,1.9084,627200.0],["1985-01-29",1.8968,1.9026,1.8735,1.8968,926400.0],["1985-01-30",1.9084,1.9375,1.9084,1.9375,1828800.0],["1985-01-31",1.9375,1.9375,1.8968,1.9084,827200.0],["1985-02-01",1.9201,1.9201,1.8968,1.9026,683200.0],["1985-02-04",1.9143,1.9317,1.9143,1.9317,736800.0],["1985-02-05",1.9666,2.0132,1.9666,1.9957,1245600.0],["1985-02-06",2.019,2.019,1.9899,1.9899,581600.0],["1985-02-07",1.9899,2.0015,1.9783,1.9899,413600.0],["1985-02-08",1.9899,2.0132,1.9899,2.0015,683200.0],["1985-02-11",2.0015,2.0132,2.0015,2.0073,282400.0],["1985-02-12",2.0132,2.019,1.9957,1.9957,547200.0],["1985-02-13",2.0015,2.0888,2.0015,2.083,486400.0],["1985-02-14",2.0888,2.1179,2.0655,2.0655,2080000.0],["1985-02-15",2.0539,2.0772,2.0539,2.0714,696800.0],["1985-02-19",2.0597,2.0655,2.0248,2.0539,924800.0],["1985-02-20",2.0481,2.0481,1.9899,2.0015,938400.0],["1985-02-21",1.9899,2.0015,1.955,1.9783,547200.0],["1985-02-22",1.9724,1.9783,1.9317,1.9317,471200.0],["1985-02-25",1.9317,1.9317,1.9026,1.9201,765600.0],["1985-02-26",1.9201,1.9783,1.9201,1.955,888000.0],["1985-02-27",1.955,1.955,1.9375,1.9375,566400.0],["1985-02-28",1.9492,1.9666,1.9084,1.9666,952800.0],["1985-03-01",1.9666,2.0306,1.9666,2.0015,1145600.0],["1985-03-04",2.0132,2.0132,1.9084,1.9375,748000.0],["1985-03-05",1.9433,1.9841,1.9375,1.9841,1109600.0],["1985-03-06",1.9899,2.019,1.9841,1.9899,420800.0],["1985-03-07",2.0132,2.0132,1.9841,2.0132,630400.0],["1985-03-08",2.0073,2.0248,2.0073,2.0073,168000.0],["1985-03-11",2.0015,2.0015,1.9783,1.9841,740800.0],["1985-03-12",1.9899,1.9957,1.9608,1.9957,1605600.0],["1985-03-13",1.9724,1.9899,1.9666,1.9783,260000.0],["1985-03-14",1.955,1.955,1.9317,1.9492,527200.0],["1985-03-15",1.9375,1.9666,1.9375,1.9433,839200.0],["1985-03-18",1.9375,1.9841,1.9317,1.9841,633600.0],["1985-03-19",1.9783,2.0015,1.9666,2.0015,1097600.0],["1985-03-20",2.0132,2.0364,2.0073,2.0248,675200.0],["1985-03-21",2.0248,2.0655,2.0248,2.0597,578400.0],["1985-03-22",2.0597,2.0655,2.0364,2.0481,741600.0],["1985-03-25",2.0364,2.0481,2.0132,2.0248,160000.0],["1985-03-26",2.0132,2.0306,2.0132,2.0248,274400.0],["1985-03-27",2.0132,2.0481,2.0132,2.0248,252800.0],["1985-03-28",2.0364,2.0714,2.0364,2.0597,2114400.0],["1985-03-29",2.0597,2.0772,2.0597,2.0655,288800.0],["1985-04-01",2.0655,2.1004,2.0655,2.083,1123200.0],["1985-04-02",2.0946,2.1121,2.083,2.083,604000.0],["1985-04-03",2.083,2.0946,2.0772,2.0888,1121600.0],["1985-04-04",2.083,2.0888,2.0714,2.0888,552000.0],["1985-04-08",2.083,2.0888,2.0481,2.0539,415200.0],["1985-04-09",2.0655,2.0714,1.8968,1.9783,2188000.0],["1985-04-10",1.9201,1.9783,1.9201,1.9783,1840800.0],["1985-04-11",1.9899,2.0015,1.9492,1.9608,779200.0],["1985-04-12",1.9608,1.9666,1.955,1.9666,837600.0],["1985-04-15",1.9666,1.9899,1.955,1.9724,471200.0],["1985-04-16",1.9717,1.9952,1.9717,1.9835,497600.0],["1985-04-17",1.9776,1.9952,1.9776,1.9835,1123200.0],["1985-04-18",1.9893,2.0069,1.9893,2.0069,274400.0],["1985-04-19",2.0069,2.0187,2.0069,2.0187,312000.0],["1985-04-22",2.0187,2.1008,2.0011,2.0304,316000.0],["1985-04-23",2.0422,2.048,2.0187,2.0304,238400.0],["1985-04-24",2.048,2.048,2.0304,2.048,253600.0],["1985-04-25",2.0422,2.048,2.0245,2.0245,140000.0],["1985-04-26",2.0363,2.0539,2.0363,2.0363,377600.0],["1985-04-29",2.048,2.0598,2.0187,2.0245,352000.0],["1985-04-30",2.0245,2.0245,2.0069,2.0128,648000.0],["1985-05-01",1.9776,2.0245,1.9776,1.9776,469600.0],["1985-05-02",1.9835,1.9952,1.9835,1.9835,91200.0],["1985-05-03",1.9952,2.0069,1.9893,2.0069,204000.0],["1985-05-06",1.9952,1.9952,1.9835,1.9893,167200.0],["1985-05-07",1.9776,2.0011,1.9131,1.9189,7957600.0],["1985-05-08",1.9189,1.9659,1.9189,1.9659,1448800.0],["1985-05-09",1.9717,1.9776,1.9659,1.9717,924000.0],["1985-05-10",1.9776,1.9893,1.9717,1.9835,856000.0],["1985-05-13",1.9952,2.0598,1.9835,2.0539,840000.0],["1985-05-14",2.0656,2.095,2.0656,2.095,988000.0],["1985-05-15",2.1008,2.1067,2.0891,2.095,748000.0],["1985-05-16",2.095,2.1008,2.0774,2.0832,552800.0],["1985-05-17",2.0715,2.1771,2.0715,2.1595,2938400.0],["1985-05-20",2.1889,2.2065,2.183,2.2065,997600.0],["1985-05-21",2.1889,2.2006,2.1771,2.1889,497600.0],["1985-05-22",2.1889,2.1947,2.1537,2.1947,717600.0],["1985-05-23",2.1947,2.1947,2.1536,2.1713,1176000.0],["1985-05-24",2.1654,2.183,2.1595,2.183,1090400.0],["1985-05-28",2.183,2.183,2.1537,2.1537,383200.0],["1985-05-29",2.1419,2.1654,2.136,2.1537,801600.0],["1985-05-30",2.1654,2.1889,2.1537,2.1537,624000.0],["1985-05-31",2.1537,2.2065,2.1478,2.1889,628800.0],["1985-06-03",2.1947,2.2006,2.183,2.2006,248000.0],["1985-06-04",2.2006,2.2182,2.1889,2.1947,1018400.0],["1985-06-05",2.2299,2.2769,2.2299,2.2769,1283200.0],["1985-06-06",2.2651,2.2769,2.2475,2.2769,1192000.0],["1985-06-07",2.2534,2.2534,2.2299,2.2299,587200.0],["1985-06-10",2.2299,2.2417,2.2123,2.2182,362400.0],["1985-06-11",2.2182,2.2417,2.2182,2.2299,968000.0],["1985-06-12",2.2475,2.2534,2.2182,2.2299,1081600.0],["1985-06-13",2.2299,2.2299,2.1713,2.2006,907200.0],["1985-06-14",2.2182,2.2182,2.1947,2.2006,721600.0],["1985-06-17",2.2065,2.2123,2.2006,2.2006,971200.0],["1985-06-18",2.2006,2.2123,2.183,2.183,472000.0],["1985-06-19",2.1889,2.2065,2.1771,2.1889,2012800.0],["1985-06-20",2.1889,2.2123,2.1889,2.1889,381600.0],["1985-06-21",2.1947,2.2123,2.1889,2.2006,1277600.0],["1985-06-24",2.1889,2.1889,2.1771,2.183,592000.0],["1985-06-25",2.1947,2.2534,2.1889,2.2417,503200.0],["1985-06-26",2.2534,2.2534,2.2417,2.2534,493600.0],["1985-06-27",2.2475,2.2593,2.2417,2.2475,408000.0],["1985-06-28",2.2475,2.2534,2.2358,2.2534,207200.0],["1985-07-01",2.2534,2.2534,2.2182,2.2241,612000.0],["1985-07-02",2.2241,2.2358,2.2065,2.2182,857600.0],["1985-07-03",2.2065,2.2065,2.183,2.183,311200.0],["1985-07-05",2.183,2.2006,2.183,2.1947,146400.0],["1985-07-08",2.2065,2.2065,2.1771,2.1771,801600.0],["1985-07-09",2.1771,2.1947,2.1713,2.183,299200.0],["1985-07-10",2.183,2.1947,2.183,2.1889,164000.0],["1985-07-11",2.1947,2.2123,2.1889,2.1947,926400.0],["1985-07-12",2.183,2.1889,2.1419,2.1537,696800.0],["1985-07-15",2.1478,2.1713,2.1419,2.1537,500800.0],["1985-07-16",2.1595,2.1771,2.1537,2.1654,698400.0],["1985-07-17",2.1942,2.2002,2.1765,2.1942,441600.0],["1985-07-18",2.1942,2.1942,2.1706,2.1706,624800.0],["1985-07-19",2.1765,2.1824,2.1588,2.1765,196800.0],["1985-07-22",2.1765,2.1765,2.1588,2.1647,188800.0],["1985-07-23",2.1647,2.1647,2.1292,2.141,674400.0],["1985-07-24",2.1292,2.141,2.1114,2.1351,372000.0],["1985-07-25",2.1469,2.1469,2.0996,2.0996,488000.0],["1985-07-26",2.0878,2.1055,2.0878,2.0996,323200.0],["1985-07-29",2.1174,2.1174,2.0878,2.0878,801600.0],["1985-07-30",2.0819,2.0819,2.0641,2.0641,522400.0],["1985-07-31",2.076,2.0819,2.0346,2.0405,1790400.0],["1985-08-01",2.0405,2.07,2.0286,2.07,1695200.0],["1985-08-02",2.076,2.076,2.0523,2.0523,401600.0],["1985-08-05",2.0641,2.07,2.0464,2.0582,784000.0],["1985-08-06",2.07,2.0937,2.0464,2.0464,1172000.0],["1985-08-07",2.0346,2.0641,2.0346,2.0582,229600.0],["1985-08-08",2.0582,2.0996,2.0582,2.0996,1368000.0],["1985-08-09",2.0996,2.1233,2.0937,2.1174,366400.0],["1985-08-12",2.1055,2.1174,2.0878,2.1114,849600.0],["1985-08-13",2.1174,2.1528,2.1174,2.1292,1260800.0],["1985-08-14",2.1174,2.1469,2.1174,2.141,428800.0],["1985-08-15",2.1469,2.1469,2.1351,2.1351,553600.0],["1985-08-16",2.1233,2.141,2.1114,2.1114,1360000.0],["1985-08-19",2.1114,2.1351,2.1114,2.1351,182400.0],["1985-08-20",2.1292,2.1351,2.1055,2.1114,372000.0],["1985-08-21",2.1114,2.1174,2.0937,2.1114,947200.0],["1985-08-22",2.1233,2.1233,2.0937,2.1055,716800.0],["1985-08-23",2.0996,2.1233,2.0641,2.0819,272800.0],["1985-08-26",2.0819,2.1055,2.0819,2.0937,143200.0],["1985-08-27",2.0937,2.0937,2.0582,2.07,388000.0],["1985-08-28",2.07,2.0819,2.0582,2.0582,692800.0],["1985-08-29",2.0641,2.0819,2.0464,2.07,656000.0],["1985-08-30",2.07,2.076,2.0346,2.0582,438400.0],["1985-09-03",2.0464,2.0641,2.0464,2.0641,212800.0],["1985-09-04",2.0641,2.07,2.0464,2.0523,417600.0],["1985-09-05",2.0523,2.0523,2.0227,2.0286,516000.0],["1985-09-06",2.0405,2.0523,2.0405,2.0523,701600.0],["1985-09-09",2.0523,2.07,2.0405,2.07,596800.0],["1985-09-10",2.07,2.0937,2.0582,2.07,224000.0],["1985-09-11",2.0582,2.0582,2.0346,2.0346,1362400.0],["1985-09-12",2.0464,2.0582,2.0346,2.0523,1351200.0],["1985-09-13",2.0523,2.0523,2.0405,2.0523,129600.0],["1985-09-16",2.0641,2.076,2.0464,2.076,313600.0],["1985-09-17",2.0641,2.076,2.0464,2.076,256000.0],["1985-09-18",2.076,2.076,2.0227,2.0346,215200.0],["1985-09-19",2.0286,2.0582,2.0227,2.0582,360000.0],["1985-09-20",2.0582,2.07,2.0582,2.0582,538400.0],["1985-09-23",2.0464,2.076,2.0464,2.076,1171200.0],["1985-09-24",2.0641,2.0819,2.0641,2.0819,814400.0],["1985-09-25",2.0819,2.0878,2.07,2.0819,303200.0],["1985-09-26",2.076,2.076,2.0168,2.0227,788800.0],["1985-09-30",2.0227,2.0286,1.9991,2.005,299200.0],["1985-10-01",2.0109,2.0346,2.0109,2.0346,175200.0],["1985-10-02",2.0227,2.0523,2.0227,2.0405,618400.0],["1985-10-03",2.0523,2.0523,2.0227,2.0286,636800.0],["1985-10-04",2.0227,2.0286,2.005,2.005,256800.0],["1985-10-07",2.0168,2.0582,2.0109,2.0582,1119200.0],["1985-10-08",2.07,2.0819,2.0464,2.07,925600.0],["1985-10-09",2.0641,2.076,2.0582,2.076,123200.0],["1985-10-10",2.0819,2.0819,2.0582,2.07,440000.0],["1985-10-11",2.0582,2.07,2.0582,2.0582,767200.0],["1985-10-14",2.07,2.1174,2.07,2.1055,272000.0],["1985-10-15",2.1174,2.1706,2.0996,2.1706,240800.0],["1985-10-16",2.1765,2.1824,2.1647,2.1824,345600.0],["1985-10-17",2.1824,2.1824,2.141,2.141,147200.0],["1985-10-18",2.141,2.1469,2.1233,2.1233,108000.0],["1985-10-21",2.1762,2.2001,2.1345,2.1762,478400.0],["1985-10-22",2.1703,2.1941,2.1703,2.1941,279200.0],["1985-10-23",2.2001,2.212,2.1881,2.2001,274400.0],["1985-10-24",2.206,2.212,2.1822,2.1941,262400.0],["1985-10-25",2.1822,2.1822,2.1583,2.1703,139200.0],["1985-10-28",2.1583,2.1583,2.1404,2.1404,364000.0],["1985-10-29",2.1404,2.1881,2.1404,2.1881,264000.0],["1985-10-30",2.1762,2.1762,2.1345,2.1464,588000.0],["1985-10-31",2.1464,2.1464,2.1106,2.1166,360800.0],["1985-11-01",2.1166,2.1285,2.1106,2.1166,500800.0],["1985-11-04",2.1166,2.1404,2.1166,2.1285,1982400.0],["1985-11-05",2.1345,2.1404,2.1226,2.1404,1054400.0],["1985-11-06",2.1464,2.1881,2.1464,2.1762,2036000.0],["1985-11-07",2.1643,2.2299,2.1643,2.2239,1535200.0],["1985-11-08",2.2239,2.2358,2.212,2.2299,514400.0],["1985-11-11",2.2358,2.2776,2.2299,2.2776,817600.0],["1985-11-12",2.2776,2.2955,2.2657,2.2895,1527200.0],["1985-11-13",2.2776,2.3014,2.2776,2.3014,1127200.0],["1985-11-14",2.3134,2.3432,2.3074,2.3372,2244000.0],["1985-11-15",2.3432,2.373,2.3432,2.373,745600.0],["1985-11-18",2.373,2.3849,2.3551,2.3849,801600.0],["1985-11-19",2.3789,2.4087,2.373,2.4087,834400.0],["1985-11-20",2.3968,2.4147,2.3909,2.4028,241600.0],["1985-11-21",2.4147,2.4207,2.3968,2.4147,568800.0],["1985-11-22",2.4147,2.4147,2.373,2.3789,561600.0],["1985-11-25",2.3789,2.3789,2.3372,2.3372,289600.0],["1985-11-26",2.3372,2.3611,2.3372,2.3432,648800.0],["1985-11-27",2.3551,2.3789,2.3551,2.373,489600.0],["1985-11-29",2.3849,2.3849,2.3372,2.3551,581600.0],["1985-12-02",2.3551,2.367,2.3372,2.367,463200.0],["1985-12-03",2.367,2.367,2.3491,2.3611,639200.0],["1985-12-04",2.3491,2.3491,2.3253,2.3372,1380800.0],["1985-12-05",2.3551,2.373,2.3372,2.3372,1413600.0],["1985-12-06",2.3372,2.373,2.3134,2.3312,1364800.0],["1985-12-09",2.3372,2.3551,2.3372,2.3432,586400.0],["1985-12-10",2.3491,2.373,2.3312,2.373,871200.0],["1985-12-11",2.373,2.3789,2.367,2.373,1084000.0],["1985-12-12",2.3789,2.3849,2.3611,2.3789,1792000.0],["1985-12-13",2.3849,2.4326,2.373,2.4207,683200.0],["1985-12-16",2.4505,2.522,2.4266,2.4922,872800.0],["1985-12-17",2.5101,2.5161,2.4803,2.5041,1000000.0],["1985-12-18",2.4922,2.5041,2.4803,2.4803,1180000.0],["1985-12-19",2.4922,2.4922,2.4743,2.4803,1252000.0],["1985-12-20",2.4803,2.4982,2.4743,2.4922,1192800.0],["1985-12-23",2.4803,2.4803,2.4207,2.4326,372800.0],["1985-12-24",2.4087,2.4505,2.4087,2.4087,191200.0],["1985-12-26",2.4087,2.4087,2.3849,2.3849,96000.0],["1985-12-27",2.3968,2.4087,2.3909,2.4028,768000.0],["1985-12-30",2.4028,2.4266,2.3968,2.4266,200800.0],["1985-12-31",2.4266,2.4505,2.3968,2.4087,272800.0],["1986-01-02",2.4087,2.4326,2.367,2.4266,668000.0],["1986-01-03",2.4445,2.4803,2.4445,2.4684,585600.0],["1986-01-06",2.4922,2.4982,2.4564,2.4684,344000.0],["1986-01-07",2.4564,2.522,2.4564,2.5041,497600.0],["1986-01-08",2.5161,2.522,2.3611,2.3849,832000.0],["1986-01-09",2.3789,2.3789,2.3491,2.367,647200.0],["1986-01-10",2.3611,2.4445,2.3611,2.4147,798400.0],["1986-01-13",2.4266,2.4266,2.3849,2.3968,675200.0],["1986-01-14",2.3849,2.4147,2.367,2.373,281600.0],["1986-01-15",2.373,2.4147,2.373,2.3968,498400.0],["1986-01-16",2.4326,2.4445,2.3968,2.4147,772800.0],["1986-01-17",2.4034,2.4515,2.4034,2.4034,1168000.0],["1986-01-20",2.4335,2.4335,2.4094,2.4214,259200.0],["1986-01-21",2.4214,2.4395,2.4034,2.4214,545600.0],["1986-01-22",2.4034,2.4395,2.4034,2.4274,761600.0],["1986-01-23",2.4274,2.4274,2.4094,2.4274,473600.0],["1986-01-24",2.4395,2.4395,2.4274,2.4274,659200.0],["1986-01-27",2.4395,2.4395,2.4274,2.4274,301600.0],["1986-01-28",2.4335,2.4515,2.4214,2.4515,426400.0],["1986-01-29",2.4875,2.5837,2.4515,2.4515,594400.0],["1986-01-30",2.5356,2.5777,2.5356,2.5596,442400.0],["1986-01-31",2.5717,2.7038,2.5717,2.6077,901600.0],["1986-02-03",2.5957,2.6137,2.5897,2.6017,638400.0],["1986-02-04",2.6197,2.6377,2.5957,2.6317,1049600.0],["1986-02-05",2.6377,2.6918,2.6197,2.6918,456800.0],["1986-02-06",2.6978,2.7339,2.6978,2.7038,803200.0],["1986-02-07",2.6918,2.7038,2.6077,2.6618,598400.0],["1986-02-10",2.6377,2.6618,2.6257,2.6438,688000.0],["1986-02-11",2.6438,2.6738,2.6317,2.6498,695200.0],["1986-02-12",2.6377,2.6738,2.6257,2.6257,445600.0],["1986-02-13",2.6378,2.6438,2.5957,2.6197,485600.0],["1986-02-14",2.6257,2.7279,2.6257,2.7279,413600.0],["1986-02-18",2.7159,2.7339,2.6978,2.7279,1028000.0],["1986-02-19",2.7159,2.7459,2.7159,2.7339,574400.0],["1986-02-20",2.7339,2.8,2.7339,2.7759,466400.0],["1986-02-21",2.788,2.836,2.7759,2.836,312800.0],["1986-02-24",2.824,2.8601,2.7639,2.7639,473600.0],["1986-02-25",2.7699,2.788,2.7639,2.7639,676000.0],["1986-02-26",2.7519,2.7639,2.7279,2.7639,740800.0],["1986-02-27",2.7759,2.83,2.7759,2.818,449600.0],["1986-02-28",2.848,2.9322,2.83,2.9202,723200.0],["1986-03-03",2.9081,2.9202,2.794,2.806,700000.0],["1986-03-04",2.806,2.83,2.788,2.824,782400.0],["1986-03-05",2.812,2.848,2.806,2.848,697600.0],["1986-03-06",2.848,2.8781,2.848,2.8781,349600.0],["1986-03-07",2.8781,2.9021,2.842,2.9021,914400.0],["1986-03-10",2.9081,2.9322,2.8901,2.9322,283200.0],["1986-03-11",2.9201,2.9802,2.9081,2.9802,712800.0],["1986-03-12",2.9802,2.9983,2.9322,2.9382,588000.0],["1986-03-13",2.9382,2.9502,2.8841,2.8961,600800.0],["1986-03-14",2.8961,3.0103,2.8841,3.0043,2444800.0],["1986-03-17",3.0043,3.0463,2.9923,3.0463,1064800.0],["1986-03-18",3.0343,3.0523,3.0163,3.0283,1823200.0],["1986-03-19",3.0463,3.0704,3.0283,3.0343,1025600.0],["1986-03-20",3.0523,3.0523,3.0283,3.0343,608000.0],["1986-03-21",3.0283,3.0343,3.0043,3.0043,1082400.0],["1986-03-24",3.0163,3.0523,3.0163,3.0523,692800.0],["1986-03-25",3.0523,3.0644,2.9682,3.0644,736800.0],["1986-03-26",3.0644,3.0884,3.0403,3.0884,1079200.0],["1986-03-27",3.0884,3.1004,3.0764,3.0764,399200.0],["1986-03-31",3.0644,3.0704,2.9802,3.0163,295200.0],["1986-04-01",3.0043,3.0043,2.812,2.8601,958400.0],["1986-04-02",2.848,2.9682,2.836,2.9682,889600.0],["1986-04-03",2.9562,2.9742,2.8841,2.9081,517600.0],["1986-04-04",2.8961,2.9322,2.8841,2.9081,799200.0],["1986-04-07",2.8961,2.9081,2.8781,2.9021,661600.0],["1986-04-08",2.9141,2.9802,2.9021,2.9802,676000.0],["1986-04-09",3.0043,3.0283,2.9923,3.0283,728800.0],["1986-04-10",3.0283,3.0283,3.0103,3.0103,336000.0],["1986-04-11",3.0103,3.0163,2.9742,2.9923,376800.0],["1986-04-14",3.0283,3.0343,2.9923,3.0223,388000.0],["1986-04-15",2.9928,3.0412,2.9928,2.9928,206400.0],["1986-04-16",2.9928,3.0895,2.9928,3.0895,517600.0],["1986-04-17",3.0956,3.1923,3.0835,3.1802,2261600.0],["1986-04-18",3.1802,3.2346,3.1802,3.2346,384000.0],["1986-04-21",3.2346,3.283,3.2286,3.277,805600.0],["1986-04-22",3.2407,3.2467,3.1439,3.1439,423200.0],["1986-04-23",3.1439,3.1923,3.0956,3.156,457600.0],["1986-04-24",3.1077,3.1077,3.0593,3.0714,124800.0],["1986-04-25",3.0956,3.0956,3.0714,3.0774,577600.0],["1986-04-28",3.0895,3.0895,3.0109,3.0351,699200.0],["1986-04-29",3.023,3.0351,2.9928,3.023,854400.0],["1986-04-30",3.023,3.023,2.9747,2.9928,200000.0],["1986-05-01",2.9988,3.0049,2.9626,2.9988,396000.0],["1986-05-02",2.9747,2.9928,2.9565,2.9626,292800.0],["1986-05-05",2.9626,2.9867,2.9505,2.9747,563200.0],["1986-05-06",2.9747,2.9867,2.9323,2.9565,1087200.0],["1986-05-07",2.9444,2.9747,2.9384,2.9747,494400.0],["1986-05-08",2.9867,3.0412,2.9867,3.0412,1028000.0],["1986-05-09",3.0412,3.0835,3.0351,3.0593,616000.0],["1986-05-12",3.0714,3.1077,3.0532,3.1077,792800.0],["1986-05-13",3.1198,3.1318,3.0774,3.0956,561600.0],["1986-05-14",3.1137,3.1863,3.1016,3.1863,1340000.0],["1986-05-15",3.1681,3.1923,3.1198,3.1258,746400.0],["1986-05-16",3.1016,3.1016,3.0472,3.0472,665600.0],["1986-05-19",3.0532,3.0532,2.9988,3.0291,372800.0],["1986-05-20",3.0291,3.0593,3.017,3.0593,910400.0],["1986-05-21",3.0593,3.0956,3.0593,3.0593,912800.0],["1986-05-22",3.1016,3.289,3.1016,3.277,1088800.0],["1986-05-23",3.283,3.3132,3.2346,3.2467,889600.0],["1986-05-27",3.277,3.3314,3.277,3.3314,504000.0],["1986-05-28",3.3374,3.4342,3.3374,3.416,672000.0],["1986-05-29",3.4462,3.4825,3.4221,3.4825,361600.0],["1986-05-30",3.4825,3.5672,3.4402,3.4402,886400.0],["1986-06-02",3.4644,3.4644,3.3253,3.3495,596000.0],["1986-06-03",3.3616,3.4221,3.3193,3.3858,340800.0],["1986-06-04",3.3979,3.3979,3.3495,3.3737,773600.0],["1986-06-05",3.3616,3.3797,3.3616,3.3797,168800.0],["1986-06-06",3.3797,3.41,3.3676,3.3858,312000.0],["1986-06-09",3.3676,3.3676,3.3132,3.3132,505600.0],["1986-06-10",3.3132,3.3253,3.3132,3.3132,356000.0],["1986-06-11",3.3374,3.3374,3.3011,3.3072,376000.0],["1986-06-12",3.3072,3.3072,3.289,3.289,280000.0],["1986-06-13",3.289,3.3253,3.289,3.3193,432800.0],["1986-06-16",3.3314,3.3314,3.289,3.289,449600.0],["1986-06-17",3.3011,3.3072,3.1923,3.2407,566400.0],["1986-06-18",3.2588,3.2709,3.2407,3.2709,459200.0],["1986-06-19",3.2709,3.3132,3.2649,3.289,1041600.0],["1986-06-20",3.2951,3.3193,3.289,3.3132,1175200.0],["1986-06-23",3.3616,3.3979,3.3374,3.3676,815200.0],["1986-06-24",3.3797,3.4221,3.3676,3.3858,1323200.0],["1986-06-25",3.3858,3.4342,3.3858,3.41,627200.0],["1986-06-26",3.4221,3.4583,3.41,3.4462,730400.0],["1986-06-27",3.4462,3.4523,3.4341,3.4341,313600.0],["1986-06-30",3.4341,3.4462,3.4221,3.4341,224800.0],["1986-07-01",3.4583,3.4644,3.4281,3.4341,833600.0],["1986-07-02",3.4221,3.4221,3.3979,3.41,1052000.0],["1986-07-03",3.41,3.41,3.3737,3.3797,602400.0],["1986-07-07",3.3797,3.3797,3.2528,3.2528,1398400.0],["1986-07-08",3.2407,3.2407,3.1198,3.156,1030400.0],["1986-07-09",3.15,3.1681,3.1077,3.156,677600.0],["1986-07-10",3.1681,3.1923,3.0472,3.1258,690400.0],["1986-07-11",3.1077,3.1318,3.1077,3.1318,1067200.0],["1986-07-14",3.1379,3.1379,3.0472,3.0472,424000.0],["1986-07-15",3.0472,3.0593,2.9988,3.023,992800.0],["1986-07-16",3.023,3.0835,2.9988,3.0472,459200.0],["1986-07-17",3.0784,3.1027,3.054,3.0784,1177600.0],["1986-07-18",3.0905,3.1027,3.054,3.054,448800.0],["1986-07-21",3.0175,3.0784,3.0175,3.0784,572000.0],["1986-07-22",3.0905,3.1149,3.0784,3.0844,480800.0],["1986-07-23",3.0905,3.1149,3.0723,3.0905,647200.0],["1986-07-24",3.0966,3.0966,3.0479,3.0479,388800.0],["1986-07-25",3.0358,3.0419,2.981,2.9932,755200.0],["1986-07-28",2.9993,3.0236,2.9993,3.0236,1272000.0],["1986-07-29",3.0053,3.0053,2.981,2.9932,747200.0],["1986-07-30",2.981,2.9871,2.9202,2.9323,542400.0],["1986-07-31",2.9323,3.0114,2.9323,3.0114,325600.0],["1986-08-01",3.0114,3.0601,2.9993,3.0479,919200.0],["1986-08-04",3.0419,3.0419,2.9749,3.0358,860800.0],["1986-08-05",3.0358,3.0662,3.0175,3.0175,551200.0],["1986-08-06",3.0297,3.0479,2.9567,2.9567,492800.0],["1986-08-07",2.9688,2.981,2.9445,2.9445,1026400.0],["1986-08-08",2.9445,2.981,2.9384,2.9384,922400.0],["1986-08-11",2.9202,2.9749,2.9202,2.9688,965600.0],["1986-08-12",2.9871,3.0175,2.981,3.0053,639200.0],["1986-08-13",3.0114,3.0844,3.0114,3.0844,1268000.0],["1986-08-14",3.0905,3.1514,3.0905,3.1149,534400.0],["1986-08-15",3.1209,3.1331,3.1027,3.1331,341600.0],["1986-08-18",3.1331,3.1331,3.1027,3.127,281600.0],["1986-08-19",3.127,3.1514,3.1209,3.1209,690400.0],["1986-08-20",3.1209,3.1392,3.1149,3.1392,656800.0],["1986-08-21",3.1514,3.1574,3.1392,3.1392,423200.0],["1986-08-22",3.127,3.1331,3.0784,3.1149,496800.0],["1986-08-25",3.1088,3.1088,3.0601,3.0723,400800.0],["1986-08-26",3.054,3.1392,3.054,3.127,1340000.0],["1986-08-27",3.127,3.2609,3.127,3.2304,1169600.0],["1986-08-28",3.2365,3.2791,3.2122,3.2487,564000.0],["1986-08-29",3.2365,3.2669,3.1514,3.1574,340000.0],["1986-09-02",3.1635,3.2244,3.1392,3.1392,886400.0],["1986-09-03",3.1514,3.2122,3.1088,3.2122,430400.0],["1986-09-04",3.2,3.2609,3.1939,3.2609,1523200.0],["1986-09-05",3.2791,3.346,3.273,3.273,536800.0],["1986-09-08",3.2609,3.273,3.2183,3.2426,536000.0],["1986-09-09",3.2304,3.2365,3.2122,3.2244,1542400.0],["1986-09-10",3.2122,3.2244,3.1879,3.2,552000.0],["1986-09-11",3.1757,3.1757,2.9932,3.054,1292000.0],["1986-09-12",3.0175,3.0175,2.8472,2.8593,2408000.0],["1986-09-15",2.8715,2.8837,2.8228,2.835,775200.0],["1986-09-16",2.835,2.835,2.762,2.8046,461600.0],["1986-09-17",2.8228,2.8411,2.7985,2.7985,576800.0],["1986-09-18",2.8168,2.8168,2.7012,2.7681,611200.0],["1986-09-19",2.7681,2.7742,2.7377,2.7742,1020800.0],["1986-09-22",2.7863,2.8837,2.762,2.8715,792800.0],["1986-09-23",2.9202,2.9202,2.8046,2.8046,647200.0],["1986-09-24",2.8046,2.8715,2.8046,2.8715,835200.0],["1986-09-25",2.8715,2.8715,2.8228,2.835,386400.0],["1986-09-26",2.8107,2.8715,2.8107,2.8593,705600.0],["1986-09-29",2.8289,2.8411,2.8168,2.8289,303200.0],["1986-09-30",2.8228,2.8411,2.8168,2.8228,1465600.0],["1986-10-01",2.7985,2.8411,2.7498,2.7559,1304000.0],["1986-10-02",2.7437,2.7742,2.7377,2.7498,1412000.0],["1986-10-03",2.7559,2.7985,2.7498,2.7498,1935200.0],["1986-10-06",2.7498,2.7498,2.7133,2.7377,1286400.0],["1986-10-07",2.7377,2.7498,2.7012,2.7377,1863200.0],["1986-10-08",2.7498,2.8472,2.7377,2.8289,966400.0],["1986-10-09",2.835,2.8898,2.835,2.8593,984800.0],["1986-10-10",2.835,2.8898,2.8228,2.8593,253600.0],["1986-10-13",2.8533,2.8837,2.8533,2.8593,156000.0],["1986-10-14",2.8715,2.908,2.8472,2.8958,392000.0],["1986-10-15",2.9272,2.9517,2.8905,2.9272,770400.0],["1986-10-16",2.9578,2.9884,2.9394,2.9517,1948000.0],["1986-10-17",2.9394,2.9884,2.9149,2.9639,448000.0],["1986-10-20",2.9394,2.9394,2.8721,2.8905,597600.0],["1986-10-21",2.9027,2.9394,2.8782,2.9211,483200.0],["1986-10-22",2.9272,2.9394,2.8721,2.9149,1160800.0],["1986-10-23",2.9272,3.0313,2.9027,3.0252,2163200.0],["1986-10-24",3.0374,3.0558,2.9946,3.0068,963200.0],["1986-10-27",3.0191,3.0374,2.9456,3.0374,641600.0],["1986-10-28",3.0252,3.0987,2.9884,3.0864,1296000.0],["1986-10-29",3.0742,3.0925,3.0558,3.068,1293600.0],["1986-10-30",3.0864,3.1293,3.0742,3.1232,1568800.0],["1986-10-31",3.0987,3.1048,3.068,3.1048,300000.0],["1986-11-03",3.0742,3.1232,3.0742,3.0987,1312800.0],["1986-11-04",3.0987,3.1844,3.0742,3.1538,627200.0],["1986-11-05",3.1538,3.1538,3.0864,3.117,623200.0],["1986-11-06",3.1232,3.166,3.0742,3.1109,308800.0],["1986-11-07",3.1109,3.1109,3.0374,3.0497,536800.0],["1986-11-10",3.0497,3.0803,3.0252,3.0803,423200.0],["1986-11-11",3.0925,3.1844,3.0864,3.1844,248800.0],["1986-11-12",3.1966,3.2028,3.1415,3.1415,425600.0],["1986-11-13",3.1354,3.1415,3.1109,3.1109,224800.0],["1986-11-14",3.0742,3.0742,3.0374,3.0374,698400.0],["1986-11-17",3.0007,3.0374,2.9884,2.9946,368800.0],["1986-11-18",2.9394,2.9701,2.7435,2.817,1499200.0],["1986-11-19",2.8047,2.8843,2.768,2.866,916000.0],["1986-11-20",2.8721,2.9149,2.866,2.8905,663200.0],["1986-11-21",2.8905,2.9333,2.866,2.9211,1032800.0],["1986-11-24",2.9333,2.9639,2.9333,2.9639,1268000.0],["1986-11-25",2.9394,2.9639,2.9394,2.9639,664800.0],["1986-11-26",2.9762,3.0374,2.9762,3.0129,1228000.0],["1986-11-28",3.0252,3.0558,3.0129,3.0558,272800.0],["1986-12-01",3.0435,3.0558,3.0129,3.0374,976000.0],["1986-12-02",3.0497,3.1721,3.0497,3.1477,1570400.0],["1986-12-03",3.1415,3.1599,3.0987,3.0987,738400.0],["1986-12-04",3.0742,3.1293,3.0742,3.1232,1034400.0],["1986-12-05",3.1048,3.1293,3.0864,3.0925,711200.0],["1986-12-08",3.0925,3.1048,3.0374,3.0742,1300800.0],["1986-12-09",3.068,3.0925,3.0252,3.0252,791200.0],["1986-12-10",3.0007,3.0252,2.9946,3.0068,1044000.0],["1986-12-11",3.0068,3.0129,2.9639,2.9884,1264800.0],["1986-12-12",2.9517,2.9578,2.8843,2.8905,664000.0],["1986-12-15",2.8598,2.8598,2.7619,2.8108,1482400.0],["1986-12-16",2.8231,2.8353,2.768,2.7925,2068000.0],["1986-12-17",2.768,2.7863,2.7312,2.7312,1821600.0],["1986-12-18",2.719,2.719,2.6577,2.6945,2999200.0],["1986-12-19",2.6822,2.817,2.6577,2.7925,2276000.0],["1986-12-22",2.7435,2.7435,2.6577,2.6761,1791200.0],["1986-12-23",2.6761,2.6761,2.6026,2.67,2152000.0],["1986-12-24",2.6639,2.67,2.6394,2.67,1567200.0],["1986-12-26",2.67,2.67,2.6516,2.6639,245600.0],["1986-12-29",2.6455,2.6455,2.6088,2.6271,1236800.0],["1986-12-30",2.6333,2.6333,2.5781,2.6149,712000.0],["1986-12-31",2.621,2.6577,2.6026,2.6455,729600.0],["1987-01-02",2.67,2.7067,2.6516,2.6945,1448000.0],["1987-01-05",2.6945,2.7312,2.6822,2.7312,4052000.0],["1987-01-06",2.7435,2.7741,2.7067,2.7557,3460800.0],["1987-01-07",2.768,2.7863,2.7557,2.7741,2197600.0],["1987-01-08",2.7863,2.8537,2.7802,2.8292,1245600.0],["1987-01-09",2.817,2.8843,2.817,2.866,582400.0],["1987-01-12",2.866,2.8843,2.8415,2.8415,1554400.0],["1987-01-13",2.8231,2.8598,2.8231,2.8598,1652800.0],["1987-01-14",2.866,2.9088,2.8598,2.8905,743200.0],["1987-01-15",2.8905,2.9211,2.8782,2.8966,3579200.0],["1987-01-16",2.8782,2.8843,2.817,2.8476,1560800.0],["1987-01-19",2.8415,2.8966,2.8415,2.8843,369600.0],["1987-01-20",2.906,2.9369,2.8999,2.906,880000.0],["1987-01-21",2.8875,2.9369,2.8875,2.9184,1278400.0],["1987-01-22",2.9122,2.9677,2.906,2.9616,1200000.0],["1987-01-23",2.9739,3.2084,2.9616,3.0048,1580800.0],["1987-01-26",2.9739,3.0233,2.9554,3.0109,516800.0],["1987-01-27",3.0109,3.0603,2.9616,2.9616,946400.0],["1987-01-28",2.9863,3.0356,2.9863,3.0109,551200.0],["1987-01-29",3.0418,3.048,2.9924,2.9986,516000.0],["1987-01-30",2.9986,3.048,2.9986,3.0233,1525600.0],["1987-02-02",3.0233,3.0726,2.9986,3.0171,393600.0],["1987-02-03",3.0109,3.0726,3.0109,3.0294,502400.0],["1987-02-04",3.0233,3.0911,3.0171,3.0603,625600.0],["1987-02-05",3.0788,3.1097,3.0726,3.0911,1114400.0],["1987-02-06",3.1158,3.1467,3.0788,3.0788,2852800.0],["1987-02-09",3.0911,3.0911,3.0665,3.0726,1060800.0],["1987-02-10",3.085,3.122,3.0726,3.0973,1020800.0],["1987-02-11",3.122,3.2084,3.122,3.2084,798400.0],["1987-02-12",3.2084,3.2084,3.1343,3.1343,1612800.0],["1987-02-13",3.122,3.2331,3.0973,3.2331,1750400.0],["1987-02-17",3.2207,3.3194,3.2207,3.3194,875200.0],["1987-02-18",3.3071,3.3318,3.2454,3.2948,1656800.0],["1987-02-19",3.3071,3.3379,3.2886,3.3256,1204800.0],["1987-02-20",3.3379,3.4305,3.3379,3.4305,1220800.0],["1987-02-23",3.4182,3.4428,3.4058,3.4367,912800.0],["1987-02-24",3.4243,3.449,3.4182,3.449,721600.0],["1987-02-25",3.449,3.4675,3.4367,3.4675,833600.0],["1987-02-26",3.4675,3.523,3.4305,3.5045,516000.0],["1987-02-27",3.5169,3.6033,3.5169,3.5909,683200.0],["1987-03-02",3.5971,3.6156,3.5292,3.5292,1100000.0],["1987-03-03",3.5292,3.5292,3.4675,3.4737,575200.0],["1987-03-04",3.4552,3.4922,3.4367,3.486,870400.0],["1987-03-05",3.4984,3.4984,3.4243,3.449,1950400.0],["1987-03-06",3.4367,3.4737,3.4305,3.4737,1097600.0],["1987-03-09",3.486,3.5045,3.4613,3.5045,508800.0],["1987-03-10",3.5292,3.5539,3.523,3.5539,1162400.0],["1987-03-11",3.5909,3.5909,3.5292,3.5724,784800.0],["1987-03-12",3.5724,3.5724,3.523,3.5416,609600.0],["1987-03-13",3.5292,3.5416,3.4799,3.4799,796000.0],["1987-03-16",3.4675,3.4675,3.4367,3.449,1133600.0],["1987-03-17",3.4367,3.4675,3.4243,3.4552,620000.0],["1987-03-18",3.4552,3.4922,3.4305,3.449,1812800.0],["1987-03-19",3.4552,3.5416,3.4552,3.5045,1148000.0],["1987-03-20",3.5169,3.6033,3.5107,3.6033,824800.0],["1987-03-23",3.5909,3.6033,3.5724,3.6033,592000.0],["1987-03-24",3.5847,3.6464,3.5539,3.6279,1190400.0],["1987-03-25",3.6279,3.6526,3.5971,3.6403,829600.0],["1987-03-26",3.6279,3.6773,3.6279,3.6526,285600.0],["1987-03-27",3.6526,3.6835,3.5909,3.5909,358400.0],["1987-03-30",3.5416,3.5416,3.4675,3.5169,677600.0],["1987-03-31",3.5292,3.5909,3.5169,3.5909,789600.0],["1987-04-01",3.5786,3.5786,3.5354,3.5786,627200.0],["1987-04-02",3.5786,3.5909,3.5107,3.5786,637600.0],["1987-04-03",3.5909,3.813,3.5786,3.776,783200.0],["1987-04-06",3.7513,3.7637,3.702,3.7328,509600.0],["1987-04-07",3.7328,3.7575,3.6033,3.6403,711200.0],["1987-04-08",3.5909,3.6156,3.5292,3.5786,531200.0],["1987-04-09",3.5786,3.5786,3.5045,3.5045,1484800.0],["1987-04-10",3.4922,3.5169,3.4613,3.4984,1082400.0],["1987-04-13",3.4675,3.4984,3.4675,3.4737,842400.0],["1987-04-14",3.4305,3.4428,3.3071,3.3194,3217600.0],["1987-04-15",3.3811,3.3996,3.3194,3.3935,1456000.0],["1987-04-16",3.4182,3.4675,3.4058,3.412,1114400.0],["1987-04-20",3.3407,3.4276,3.3034,3.3407,581600.0],["1987-04-21",3.3407,3.4028,3.2662,3.4028,1391200.0],["1987-04-22",3.4214,3.4649,3.3345,3.3469,1148800.0],["1987-04-23",3.3469,3.3469,3.3097,3.3283,1888800.0],["1987-04-24",3.3159,3.3283,3.1793,3.2538,762400.0],["1987-04-27",3.2289,3.3469,3.1482,3.2662,1007200.0],["1987-04-28",3.2538,3.2662,3.2165,3.2165,1036800.0],["1987-04-29",3.2413,3.2413,3.1979,3.2103,1611200.0],["1987-04-30",3.1979,3.26,3.1917,3.26,1486400.0],["1987-05-01",3.2538,3.3283,3.2538,3.3159,1813600.0],["1987-05-04",3.3407,3.4276,3.3407,3.3904,748800.0],["1987-05-05",3.378,3.4711,3.378,3.4152,715200.0],["1987-05-06",3.4152,3.4276,3.3531,3.378,757600.0],["1987-05-07",3.3531,3.3842,3.3283,3.3655,591200.0],["1987-05-08",3.378,3.3904,3.3159,3.3345,628000.0],["1987-05-11",3.3221,3.3717,3.3096,3.3096,1042400.0],["1987-05-12",3.3034,3.3034,3.26,3.2786,1004800.0],["1987-05-13",3.291,3.2972,3.2289,3.2351,4307200.0],["1987-05-14",3.2413,3.2538,3.2165,3.2538,1158400.0],["1987-05-15",3.2289,3.2289,3.0861,3.1482,560000.0],["1987-05-18",3.142,3.142,3.1047,3.1172,1402400.0],["1987-05-19",3.1296,3.1358,3.0923,3.0923,1626400.0],["1987-05-20",3.0923,3.0923,3.0551,3.0551,1045600.0],["1987-05-21",3.0737,3.1047,3.0613,3.0923,1882400.0],["1987-05-22",3.1047,3.1544,3.1047,3.1296,512000.0],["1987-05-26",3.1544,3.2538,3.1544,3.2413,903200.0],["1987-05-27",3.2289,3.2662,3.2289,3.2413,376000.0],["1987-05-28",3.2538,3.3034,3.2538,3.2848,1332000.0],["1987-05-29",3.3034,3.3593,3.3034,3.3593,770400.0],["1987-06-01",3.3655,3.4152,3.3531,3.3717,767200.0],["1987-06-02",3.3655,3.4276,3.3469,3.3717,736800.0],["1987-06-03",3.378,3.4649,3.378,3.4214,542400.0],["1987-06-04",3.409,3.4214,3.3904,3.3904,1357600.0],["1987-06-05",3.378,3.4028,3.378,3.3966,697600.0],["1987-06-08",3.409,3.4214,3.3842,3.4152,462400.0],["1987-06-09",3.4214,3.4711,3.409,3.4276,765600.0],["1987-06-10",3.4338,3.4773,3.4276,3.4463,872800.0],["1987-06-11",3.4649,3.4835,3.4525,3.4773,525600.0],["1987-06-12",3.5021,3.5642,3.5021,3.558,723200.0],["1987-06-15",3.6263,3.676,3.6201,3.6388,770400.0],["1987-06-16",3.6512,3.7009,3.6512,3.6946,1308800.0],["1987-06-17",3.7878,3.7878,3.7008,3.7008,993600.0],["1987-06-18",3.676,3.6946,3.6512,3.6884,914400.0],["1987-06-19",3.6884,3.7567,3.676,3.7567,1240000.0],["1987-06-22",3.825,3.825,3.7567,3.7629,880800.0],["1987-06-23",3.7629,3.7629,3.6636,3.6884,1318400.0],["1987-06-24",3.7008,3.7381,3.6884,3.7008,708800.0],["1987-06-25",3.7257,3.7257,3.7008,3.7195,454400.0],["1987-06-26",3.7381,3.7381,3.6884,3.7008,336800.0],["1987-06-29",3.7008,3.7195,3.6946,3.7008,579200.0],["1987-06-30",3.7133,3.7195,3.6388,3.645,788800.0],["1987-07-01",3.6015,3.6388,3.5953,3.6388,1545600.0],["1987-07-02",3.6512,3.6512,3.6077,3.6201,271200.0],["1987-07-06",3.6015,3.6139,3.5518,3.5767,488000.0],["1987-07-07",3.558,3.6698,3.558,3.645,612000.0],["1987-07-08",3.6201,3.7009,3.6201,3.6636,790400.0],["1987-07-09",3.6636,3.7195,3.6512,3.7008,999200.0],["1987-07-10",3.7195,3.7692,3.7195,3.7381,480800.0],["1987-07-13",3.7443,3.7443,3.7195,3.7381,308800.0],["1987-07-14",3.7505,3.7754,3.7381,3.7754,757600.0],["1987-07-15",3.7629,3.8499,3.7629,3.8437,1780000.0],["1987-07-16",3.8685,3.912,3.8561,3.912,1164000.0],["1987-07-17",3.8996,3.9927,3.8996,3.9741,2194400.0],["1987-07-20",3.9336,3.9586,3.9336,3.9336,602400.0],["1987-07-21",3.9274,4.046,3.9274,3.9523,2491200.0],["1987-07-22",3.9586,3.9836,3.9586,3.9586,1116000.0],["1987-07-23",3.9773,3.996,3.9336,3.9461,884000.0],["1987-07-24",3.9586,3.9898,3.9523,3.9836,694400.0],["1987-07-27",3.9711,3.9836,3.9461,3.9711,192000.0],["1987-07-28",3.9711,3.9711,3.8961,3.9211,404800.0],["1987-07-29",3.996,3.996,3.9523,3.9773,845600.0],["1987-07-30",3.9898,3.9898,3.9773,3.9898,637600.0],["1987-07-31",3.9773,3.996,3.9711,3.9773,251200.0],["1987-08-03",3.9773,3.9773,3.8837,3.8837,793600.0],["1987-08-04",3.9211,3.9398,3.8462,3.8587,1178400.0],["1987-08-05",3.8212,3.9211,3.8212,3.8837,767200.0],["1987-08-06",3.9211,3.9711,3.9024,3.9711,762400.0],["1987-08-07",3.9711,4.0585,3.9711,4.0335,1167200.0],["1987-08-10",4.046,4.0835,4.0335,4.0835,1069600.0],["1987-08-11",4.0585,4.1209,4.0585,4.1022,832000.0],["1987-08-12",4.1084,4.1209,4.0772,4.0897,940800.0],["1987-08-13",4.1209,4.1896,4.1022,4.1771,1028000.0],["1987-08-14",4.1771,4.1896,4.1459,4.1459,1261600.0],["1987-08-17",4.1459,4.1771,4.1334,4.1584,693600.0],["1987-08-18",4.1459,4.1459,4.0835,4.1272,540000.0],["1987-08-19",4.1521,4.1521,4.1147,4.1459,750400.0],["1987-08-20",4.1459,4.1771,4.1272,4.1584,1542400.0],["1987-08-21",4.1771,4.1958,4.1209,4.1709,1052000.0],["1987-08-24",4.1709,4.1709,4.0835,4.0959,790400.0],["1987-08-25",4.0959,4.1272,4.0959,4.1084,469600.0],["1987-08-26",4.1209,4.1334,4.1147,4.1147,864000.0],["1987-08-27",4.1209,4.1209,4.0273,4.071,768000.0],["1987-08-28",4.071,4.071,3.9648,3.9648,433600.0],["1987-08-31",3.9586,3.9648,3.9086,3.9149,1294400.0],["1987-09-01",3.9149,3.9523,3.8712,3.8712,629600.0],["1987-09-02",3.8712,3.8899,3.8212,3.8649,1254400.0],["1987-09-03",3.8837,3.9086,3.7588,3.8025,892800.0],["1987-09-04",3.79,3.8275,3.6963,3.7213,580800.0],["1987-09-08",3.7338,3.7588,3.6214,3.6651,1551200.0],["1987-09-09",3.6589,3.6839,3.6401,3.6401,1072800.0],["1987-09-10",3.6651,3.7026,3.6089,3.6651,886400.0],["1987-09-11",3.6651,3.6901,3.6589,3.6901,633600.0],["1987-09-14",3.6963,3.7713,3.6963,3.7588,1024000.0],["1987-09-15",3.7713,3.7713,3.7213,3.7463,398400.0],["1987-09-16",3.7525,3.7588,3.7088,3.7213,1068000.0],["1987-09-17",3.7588,3.7588,3.7276,3.7525,724000.0],["1987-09-18",3.765,3.8025,3.765,3.7838,1339200.0],["1987-09-21",3.79,3.8025,3.6901,3.7026,837600.0],["1987-09-22",3.6901,3.7463,3.6589,3.7463,1014400.0],["1987-09-23",3.7463,3.8087,3.6839,3.7151,992800.0],["1987-09-24",3.7276,3.7525,3.7151,3.7338,526400.0],["1987-09-25",3.7213,3.7338,3.7026,3.7088,583200.0],["1987-09-28",3.7213,3.8462,3.7213,3.7962,536000.0],["1987-09-29",3.7962,3.8399,3.7713,3.7962,578400.0],["1987-09-30",3.8087,3.8087,3.7213,3.7213,2059200.0],["1987-10-01",3.7463,3.7588,3.7213,3.7463,428800.0],["1987-10-02",3.7213,3.7463,3.7213,3.7338,645600.0],["1987-10-05",3.7338,3.7338,3.6839,3.7276,1033600.0],["1987-10-06",3.7213,3.7213,3.6464,3.6714,1063200.0],["1987-10-07",3.6776,3.6776,3.584,3.6401,1438400.0],["1987-10-08",3.6589,3.6589,3.4716,3.5153,2358400.0],["1987-10-09",3.5153,3.534,3.4591,3.4591,815200.0],["1987-10-12",3.4466,3.4778,3.4403,3.4591,511200.0],["1987-10-13",3.484,3.4903,3.4716,3.4903,499200.0],["1987-10-14",3.4778,3.484,3.3529,3.3717,997600.0],["1987-10-15",3.3592,3.3592,3.2468,3.2468,1329600.0],["1987-10-16",3.2218,3.2281,3.1157,3.1469,2012800.0],["1987-10-19",2.997,2.997,2.6599,2.6599,2234400.0],["1987-10-20",2.745,2.8079,2.3609,2.4176,3856000.0],["1987-10-21",2.5435,2.5939,2.4932,2.4932,4489600.0],["1987-10-22",2.2665,2.5687,2.2413,2.5183,1934400.0],["1987-10-23",2.468,2.6946,2.468,2.6946,2960000.0],["1987-10-26",2.5687,2.6443,2.5057,2.5309,1212000.0],["1987-10-27",2.5624,2.5939,2.5435,2.5813,913600.0],["1987-10-28",2.4932,2.638,2.4176,2.6065,1560000.0],["1987-10-29",2.5939,2.745,2.5561,2.6946,1124800.0],["1987-10-30",2.7135,2.7702,2.638,2.7009,1070400.0],["1987-11-02",2.6883,2.7702,2.682,2.7072,2098400.0],["1987-11-03",2.6946,2.6946,2.6631,2.6883,1351200.0],["1987-11-04",2.682,2.7198,2.6631,2.7009,1296000.0],["1987-11-05",2.682,2.8961,2.6757,2.7954,911200.0],["1987-11-06",2.8331,2.8709,2.7765,2.7828,984800.0],["1987-11-09",2.7702,2.7702,2.7009,2.7198,1257600.0],["1987-11-10",2.7198,2.7198,2.6568,2.6568,699200.0],["1987-11-11",2.6883,2.7135,2.6694,2.6883,667200.0],["1987-11-12",2.7198,2.7261,2.6694,2.6694,963200.0],["1987-11-13",2.6757,2.7072,2.6694,2.682,1092800.0],["1987-11-16",2.7135,2.7702,2.6946,2.7198,515200.0],["1987-11-17",2.7198,2.7387,2.6946,2.7198,595200.0],["1987-11-18",2.7261,2.7891,2.6946,2.745,711200.0],["1987-11-19",2.7198,2.7387,2.6568,2.6757,624800.0],["1987-11-20",2.6694,2.7198,2.638,2.638,607200.0],["1987-11-23",2.6254,2.6505,2.6002,2.6505,409600.0],["1987-11-24",2.6505,2.7009,2.6002,2.638,717600.0],["1987-11-25",2.6505,2.6505,2.5687,2.575,710400.0],["1987-11-27",2.5687,2.5687,2.5309,2.5372,1198400.0],["1987-11-30",2.468,2.468,2.3169,2.3672,2076000.0],["1987-12-01",2.3672,2.3924,2.3421,2.3421,1548000.0],["1987-12-02",2.3421,2.4302,2.3421,2.4239,1459200.0],["1987-12-03",2.4176,2.4239,2.3483,2.3483,1984800.0],["1987-12-04",2.2665,2.3421,2.2287,2.2917,2059200.0],["1987-12-07",2.2728,2.3295,2.2728,2.298,592800.0],["1987-12-08",2.3169,2.4491,2.3169,2.4176,784800.0],["1987-12-09",2.4176,2.4554,2.3861,2.4302,658400.0],["1987-12-10",2.405,2.405,2.3798,2.3924,728000.0],["1987-12-11",2.3924,2.405,2.3672,2.3924,490400.0],["1987-12-14",2.3924,2.4554,2.3798,2.4554,737600.0],["1987-12-15",2.468,2.5561,2.4428,2.4428,1104000.0],["1987-12-16",2.468,2.5498,2.4239,2.5498,1351200.0],["1987-12-17",2.5498,2.5624,2.3672,2.3924,988000.0],["1987-12-18",2.3798,2.4994,2.3798,2.4806,2298400.0],["1987-12-21",2.4932,2.5624,2.4743,2.5498,578400.0],["1987-12-22",2.5372,2.5561,2.4932,2.512,1436000.0],["1987-12-23",2.5057,2.5939,2.5057,2.5939,1465600.0],["1987-12-24",2.6317,2.6505,2.6002,2.6505,632800.0],["1987-12-28",2.6443,2.6443,2.575,2.5939,821600.0],["1987-12-29",2.5813,2.5939,2.5687,2.5876,257600.0],["1987-12-30",2.575,2.6631,2.5687,2.638,738400.0],["1987-12-31",2.682,2.7072,2.6631,2.6694,614400.0],["1988-01-04",2.7009,2.8331,2.682,2.7198,761600.0],["1988-01-05",2.7513,2.8457,2.7513,2.8268,1596800.0],["1988-01-06",2.8772,2.8835,2.8394,2.8709,698400.0],["1988-01-07",2.8457,2.9213,2.8268,2.9024,1143200.0],["1988-01-08",2.8961,2.9213,2.8457,2.8457,549600.0],["1988-01-11",2.852,2.852,2.7765,2.8142,428000.0],["1988-01-12",2.8205,2.8205,2.7702,2.8079,477600.0],["1988-01-13",2.7891,2.8394,2.7702,2.8394,508800.0],["1988-01-14",2.8394,2.8583,2.8205,2.8457,352000.0],["1988-01-15",2.8583,2.9716,2.8583,2.915,543200.0],["1988-01-18",2.9213,2.9339,2.9024,2.9213,1096000.0],["1988-01-19",2.9162,3.0305,2.8971,2.9797,380000.0],["1988-01-20",2.9861,2.9861,2.9098,2.9289,476000.0],["1988-01-21",2.9734,2.9734,2.8717,2.8717,700800.0],["1988-01-22",2.8971,2.9289,2.8844,2.9035,1246400.0],["1988-01-25",2.9162,3.0369,2.9162,3.0369,672800.0],["1988-01-26",3.0623,3.1004,3.0369,3.0369,1292000.0],["1988-01-27",3.0433,3.1004,3.0433,3.0877,734400.0],["1988-01-28",3.0941,3.1004,3.0433,3.0623,1156800.0],["1988-01-29",3.0687,3.0877,3.0623,3.0877,565600.0],["1988-02-01",3.0877,3.0877,3.0496,3.056,341600.0],["1988-02-02",3.056,3.0941,3.0496,3.0941,736800.0],["1988-02-03",3.0941,3.0941,3.0051,3.0242,634400.0],["1988-02-04",3.0623,3.0941,3.056,3.0814,1023200.0],["1988-02-05",3.0814,3.1131,3.0623,3.0623,968800.0],["1988-02-08",3.0687,3.0687,3.0242,3.0369,867200.0],["1988-02-09",3.0496,3.056,2.9988,3.0305,792000.0],["1988-02-10",3.0242,3.1322,3.0242,3.1068,486400.0],["1988-02-11",3.1068,3.1767,3.1004,3.164,684800.0],["1988-02-12",3.2275,3.291,3.2275,3.2783,692800.0],["1988-02-16",3.2656,3.291,3.2466,3.272,648000.0],["1988-02-17",3.3037,3.3101,3.2529,3.2656,1033600.0],["1988-02-18",3.2656,3.2656,3.1894,3.2021,748000.0],["1988-02-19",3.2148,3.2656,3.2084,3.2593,329600.0],["1988-02-22",3.2593,3.3228,3.2466,3.3164,625600.0],["1988-02-23",3.3164,3.3546,3.291,3.3546,526400.0],["1988-02-24",3.3419,3.4054,3.3037,3.3863,491200.0],["1988-02-25",3.4054,3.4308,3.3164,3.3546,840800.0],["1988-02-26",3.3546,3.3927,3.291,3.291,786400.0],["1988-02-29",3.3037,3.4181,3.3037,3.4054,631200.0],["1988-03-01",3.399,3.399,3.3355,3.3482,648000.0],["1988-03-02",3.38,3.4181,3.3546,3.3546,1188000.0],["1988-03-03",3.3546,3.3546,3.3292,3.3482,409600.0],["1988-03-04",3.3355,3.3927,3.3292,3.3927,483200.0],["1988-03-07",3.3927,3.399,3.3673,3.3927,400800.0],["1988-03-08",3.3927,3.4181,3.3863,3.4117,776000.0],["1988-03-09",3.4054,3.4181,3.3927,3.4181,736000.0],["1988-03-10",3.4054,3.4308,3.399,3.399,277600.0],["1988-03-11",3.3927,3.3927,3.3419,3.3546,627200.0],["1988-03-14",3.3419,3.3927,3.3419,3.38,741600.0],["1988-03-15",3.3673,3.4054,3.3673,3.3927,336800.0],["1988-03-16",3.38,3.507,3.38,3.507,424000.0],["1988-03-17",3.4943,3.5007,3.4181,3.4626,1517600.0],["1988-03-18",3.4753,3.4753,3.38,3.4117,1028000.0],["1988-03-21",3.4054,3.4308,3.3927,3.4181,417600.0],["1988-03-22",3.4181,3.4499,3.4181,3.4499,346400.0],["1988-03-23",3.4435,3.4499,3.4054,3.4054,283200.0],["1988-03-24",3.4054,3.4054,3.3419,3.3419,475200.0],["1988-03-25",3.3292,3.3355,3.2783,3.2847,616000.0],["1988-03-28",3.2529,3.272,3.2275,3.2529,562400.0],["1988-03-29",3.2783,3.3164,3.2593,3.2783,377600.0],["1988-03-30",3.291,3.3292,3.272,3.272,489600.0],["1988-03-31",3.2783,3.2974,3.2021,3.2974,500800.0],["1988-04-04",3.2974,3.2974,3.2656,3.2847,1021600.0],["1988-04-05",3.272,3.3355,3.272,3.3355,320800.0],["1988-04-06",3.3355,3.4562,3.3355,3.4435,1083200.0],["1988-04-07",3.4308,3.488,3.4308,3.4435,695200.0],["1988-04-08",3.4562,3.507,3.4435,3.4689,1054400.0],["1988-04-11",3.4816,3.4816,3.4562,3.4816,470400.0],["1988-04-12",3.4689,3.4753,3.4562,3.4753,348800.0],["1988-04-13",3.4626,3.4689,3.4499,3.4626,315200.0],["1988-04-14",3.4308,3.4562,3.3609,3.38,1020800.0],["1988-04-15",3.3736,3.3736,3.3546,3.3609,395200.0],["1988-04-18",3.3482,3.3736,3.3292,3.3609,404000.0],["1988-04-19",3.3686,3.4198,3.3686,3.4006,564000.0],["1988-04-20",3.4006,3.4006,3.3686,3.3686,349600.0],["1988-04-21",3.3814,3.4006,3.3494,3.3814,524000.0],["1988-04-22",3.3622,3.4198,3.3622,3.4006,428800.0],["1988-04-25",3.4134,3.4711,3.4134,3.4455,612800.0],["1988-04-26",3.4519,3.4647,3.4326,3.4519,628000.0],["1988-04-27",3.4391,3.4775,3.4391,3.4711,376000.0],["1988-04-28",3.4391,3.4519,3.4326,3.4326,368000.0],["1988-04-29",3.4326,3.4519,3.3878,3.4455,458400.0],["1988-05-02",3.4326,3.4326,3.3878,3.4198,801600.0],["1988-05-03",3.4198,3.4326,3.3942,3.4134,423200.0],["1988-05-04",3.4134,3.4134,3.3302,3.343,475200.0],["1988-05-05",3.3302,3.343,3.2469,3.2597,651200.0],["1988-05-06",3.2725,3.3302,3.2469,3.2469,526400.0],["1988-05-09",3.2661,3.2789,3.2277,3.2341,192800.0],["1988-05-10",3.2469,3.2789,3.2405,3.2469,220000.0],["1988-05-11",3.2405,3.2405,3.2021,3.2277,587200.0],["1988-05-12",3.2277,3.2789,3.2277,3.2277,370400.0],["1988-05-13",3.2277,3.2918,3.2277,3.2661,336800.0],["1988-05-16",3.2725,3.3494,3.2725,3.3366,966400.0],["1988-05-17",3.3494,3.3814,3.311,3.311,380000.0],["1988-05-18",3.3046,3.3238,3.2341,3.2405,720800.0],["1988-05-19",3.2405,3.2405,3.2085,3.2277,1947200.0],["1988-05-20",3.2277,3.2405,3.2021,3.2021,1037600.0],["1988-05-23",3.2149,3.2533,3.2149,3.2341,1572000.0],["1988-05-24",3.2405,3.2469,3.2277,3.2341,492800.0],["1988-05-25",3.2469,3.2469,3.2277,3.2277,1135200.0],["1988-05-26",3.2341,3.2469,3.2277,3.2405,2353600.0],["1988-05-27",3.2469,3.2533,3.1829,3.1829,313600.0],["1988-05-31",3.1765,3.2533,3.1765,3.2533,556000.0],["1988-06-01",3.2597,3.3558,3.2597,3.3558,828000.0],["1988-06-02",3.343,3.4006,3.3302,3.3878,583200.0],["1988-06-03",3.3686,3.4006,3.3558,3.3558,346400.0],["1988-06-06",3.3686,3.3686,3.3302,3.3558,441600.0],["1988-06-07",3.343,3.375,3.3366,3.3494,585600.0],["1988-06-08",3.3622,3.4134,3.3558,3.4134,599200.0],["1988-06-09",3.4262,3.4583,3.4134,3.4519,617600.0],["1988-06-10",3.4391,3.4583,3.407,3.4134,566400.0],["1988-06-13",3.4262,3.4775,3.4198,3.4711,515200.0],["1988-06-14",3.5351,3.5607,3.5031,3.5287,960000.0],["1988-06-15",3.5287,3.5287,3.5095,3.5287,292800.0],["1988-06-16",3.5159,3.5351,3.4839,3.4839,833600.0],["1988-06-17",3.4967,3.5031,3.4391,3.4583,964000.0],["1988-06-20",3.4519,3.4967,3.4455,3.4775,799200.0],["1988-06-21",3.4583,3.4711,3.4262,3.4711,442400.0],["1988-06-22",3.4711,3.5287,3.4711,3.5287,724000.0],["1988-06-23",3.5223,3.5415,3.5159,3.5287,420800.0],["1988-06-24",3.5223,3.5479,3.5159,3.5479,344000.0],["1988-06-27",3.5351,3.5351,3.4839,3.4839,496000.0],["1988-06-28",3.4711,3.5095,3.4583,3.4839,399200.0],["1988-06-29",3.4839,3.4903,3.4006,3.4519,468800.0],["1988-06-30",3.4455,3.5287,3.4455,3.5159,604800.0],["1988-07-01",3.5095,3.5159,3.4455,3.4455,584000.0],["1988-07-05",3.4647,3.4775,3.4519,3.4775,693600.0],["1988-07-06",3.4711,3.5351,3.4647,3.5031,875200.0],["1988-07-07",3.5031,3.5607,3.4839,3.5351,428000.0],["1988-07-08",3.5031,3.5159,3.4775,3.4839,326400.0],["1988-07-11",3.4839,3.5095,3.4647,3.5095,402400.0],["1988-07-12",3.5095,3.5095,3.4583,3.4839,288000.0],["1988-07-13",3.4903,3.4967,3.4519,3.4967,466400.0],["1988-07-14",3.5031,3.5287,3.4903,3.5223,296000.0],["1988-07-15",3.5351,3.5735,3.5159,3.5159,516000.0],["1988-07-18",3.5095,3.5223,3.4519,3.4647,327200.0],["1988-07-19",3.4595,3.4982,3.4401,3.4466,1043200.0],["1988-07-20",3.4595,3.4724,3.4401,3.4724,766400.0],["1988-07-21",3.4724,3.4724,3.395,3.4014,842400.0],["1988-07-22",3.4143,3.4143,3.3046,3.3175,682400.0],["1988-07-25",3.3111,3.3433,3.3111,3.3369,659200.0],["1988-07-26",3.3433,3.395,3.3433,3.395,1064800.0],["1988-07-27",3.395,3.4337,3.3885,3.4079,1053600.0],["1988-07-28",3.4079,3.466,3.4079,3.466,742400.0],["1988-07-29",3.5111,3.537,3.4918,3.537,777600.0],["1988-08-01",3.5305,3.5757,3.5305,3.5628,470400.0],["1988-08-02",3.5563,3.5757,3.5305,3.5499,265600.0],["1988-08-03",3.5563,3.6273,3.537,3.6273,831200.0],["1988-08-04",3.6402,3.6467,3.6015,3.6144,624000.0],["1988-08-05",3.6209,3.6338,3.595,3.608,575200.0],["1988-08-08",3.595,3.6144,3.5886,3.5886,632000.0],["1988-08-09",3.5886,3.5886,3.5111,3.5499,713600.0],["1988-08-10",3.537,3.5434,3.4466,3.4853,246400.0],["1988-08-11",3.4853,3.5111,3.4853,3.4982,429600.0],["1988-08-12",3.4918,3.5563,3.4853,3.5563,784800.0],["1988-08-15",3.5563,3.608,3.5176,3.5176,472000.0],["1988-08-16",3.4982,3.524,3.4789,3.5111,714400.0],["1988-08-17",3.5628,3.5886,3.5305,3.5757,1021600.0],["1988-08-18",3.5628,3.6144,3.5628,3.6144,810400.0],["1988-08-19",3.5692,3.5821,3.5305,3.5499,354400.0],["1988-08-22",3.5434,3.5628,3.4853,3.4853,550400.0],["1988-08-23",3.4918,3.5047,3.466,3.4918,250400.0],["1988-08-24",3.4789,3.4982,3.4531,3.4982,1106400.0],["1988-08-25",3.4789,3.4918,3.453,3.466,327200.0],["1988-08-26",3.466,3.4724,3.4337,3.4531,268000.0],["1988-08-29",3.4595,3.5047,3.4595,3.4853,248000.0],["1988-08-30",3.4724,3.4918,3.466,3.4853,340800.0],["1988-08-31",3.4918,3.5047,3.4853,3.4982,720800.0],["1988-09-01",3.4853,3.4853,3.4401,3.4531,1232000.0],["1988-09-02",3.4595,3.4789,3.4337,3.4466,566400.0],["1988-09-06",3.4208,3.4918,3.4208,3.4724,457600.0],["1988-09-07",3.4724,3.5047,3.4724,3.4982,396000.0],["1988-09-08",3.4853,3.5111,3.4789,3.5047,593600.0],["1988-09-09",3.5047,3.5886,3.4853,3.5563,323200.0],["1988-09-12",3.5434,3.5628,3.537,3.5499,212800.0],["1988-09-13",3.5434,3.5757,3.5305,3.5434,814400.0],["1988-09-14",3.5563,3.5757,3.537,3.5499,827200.0],["1988-09-15",3.5628,3.5692,3.5499,3.5499,522400.0],["1988-09-16",3.524,3.5757,3.524,3.5757,952000.0],["1988-09-19",3.5563,3.5757,3.5499,3.5757,306400.0],["1988-09-20",3.5628,3.6015,3.5628,3.5886,253600.0],["1988-09-21",3.595,3.595,3.5692,3.5757,350400.0],["1988-09-22",3.5628,3.5628,3.5499,3.5628,599200.0],["1988-09-23",3.5499,3.5821,3.5499,3.5757,324800.0],["1988-09-26",3.5886,3.5886,3.5563,3.5628,262400.0],["1988-09-27",3.5757,3.5821,3.5628,3.5757,144000.0],["1988-09-28",3.5821,3.6531,3.5628,3.608,1261600.0],["1988-09-29",3.608,3.6467,3.6015,3.6144,1536000.0],["1988-09-30",3.6338,3.6467,3.5176,3.5176,981600.0],["1988-10-03",3.5305,3.6015,3.5111,3.6015,1020800.0],["1988-10-04",3.595,3.6983,3.5757,3.679,1204800.0],["1988-10-05",3.679,3.7822,3.679,3.7822,1079200.0],["1988-10-06",3.7951,3.7951,3.7435,3.7435,707200.0],["1988-10-07",3.7306,3.7951,3.7306,3.7887,1201600.0],["1988-10-10",3.7887,3.8209,3.7693,3.7887,532800.0],["1988-10-11",3.7887,3.7887,3.7435,3.7564,212800.0],["1988-10-12",3.7435,3.7435,3.6983,3.7048,796800.0],["1988-10-13",3.7112,3.7629,3.7048,3.7435,515200.0],["1988-10-14",3.7564,3.7758,3.7177,3.7435,1469600.0],["1988-10-17",3.7435,3.7951,3.7435,3.7822,336000.0],["1988-10-18",3.79,3.8745,3.79,3.8615,803200.0],["1988-10-19",3.8615,3.9135,3.8355,3.842,1055200.0],["1988-10-20",3.829,3.9135,3.8225,3.8875,363200.0],["1988-10-21",3.8745,3.9265,3.868,3.9135,1461600.0],["1988-10-24",3.933,3.985,3.9135,3.9785,495200.0],["1988-10-25",3.959,3.9655,3.907,3.92,361600.0],["1988-10-26",3.907,3.907,3.8745,3.8745,798400.0],["1988-10-27",3.8615,3.868,3.7965,3.7965,796000.0],["1988-10-28",3.7965,3.842,3.777,3.842,433600.0],["1988-10-31",3.8225,3.907,3.8225,3.8745,770400.0],["1988-11-01",3.868,3.868,3.8225,3.8225,1060000.0],["1988-11-02",3.8355,3.8485,3.8095,3.8355,556000.0],["1988-11-03",3.8485,3.8615,3.842,3.842,620800.0],["1988-11-04",3.8485,3.8485,3.803,3.803,512000.0],["1988-11-07",3.803,3.803,3.699,3.699,557600.0],["1988-11-08",3.7055,3.7185,3.7055,3.7055,384000.0],["1988-11-09",3.7185,3.7315,3.6925,3.7315,640000.0],["1988-11-10",3.7185,3.725,3.7055,3.725,280000.0],["1988-11-11",3.7055,3.7055,3.673,3.6795,462400.0],["1988-11-14",3.686,3.686,3.6145,3.634,537600.0],["1988-11-15",3.6275,3.66,3.6275,3.634,662400.0],["1988-11-16",3.6405,3.6405,3.621,3.621,699200.0],["1988-11-17",3.6405,3.6795,3.634,3.6795,657600.0],["1988-11-18",3.673,3.673,3.634,3.66,349600.0],["1988-11-21",3.6535,3.6535,3.6275,3.6405,431200.0],["1988-11-22",3.6535,3.6665,3.634,3.6535,396000.0],["1988-11-23",3.6665,3.673,3.6275,3.647,984000.0],["1988-11-25",3.6405,3.6405,3.582,3.634,471200.0],["1988-11-28",3.6405,3.647,3.634,3.647,377600.0],["1988-11-29",3.6405,3.6535,3.608,3.6535,965600.0],["1988-11-30",3.6795,3.7315,3.6795,3.6925,941600.0],["1988-12-01",3.7055,3.7315,3.6925,3.725,446400.0],["1988-12-02",3.738,3.738,3.7055,3.7315,432800.0],["1988-12-05",3.738,3.842,3.725,3.842,387200.0],["1988-12-06",3.8355,3.92,3.8355,3.92,1080800.0],["1988-12-07",3.907,3.9655,3.9005,3.959,490400.0],["1988-12-08",3.9525,3.959,3.8875,3.8875,871200.0],["1988-12-09",3.8875,3.92,3.8875,3.9135,356000.0],["1988-12-12",3.92,3.9265,3.9135,3.9265,188000.0],["1988-12-13",3.9265,3.9265,3.8745,3.881,315200.0],["1988-12-14",3.9005,3.933,3.881,3.8875,676000.0],["1988-12-15",3.8745,3.894,3.8615,3.8615,580000.0],["1988-12-16",3.8615,3.894,3.8355,3.894,877600.0],["1988-12-19",3.881,3.881,3.8485,3.8615,615200.0],["1988-12-20",3.8745,3.8875,3.842,3.8485,433600.0],["1988-12-21",3.8225,3.842,3.7835,3.8355,605600.0],["1988-12-22",3.8485,3.855,3.8095,3.829,996800.0],["1988-12-23",3.8355,3.8355,3.816,3.829,220000.0],["1988-12-27",3.816,3.829,3.803,3.803,381600.0],["1988-12-28",3.7835,3.79,3.764,3.7705,420000.0],["1988-12-29",3.7575,3.829,3.7575,3.816,757600.0],["1988-12-30",3.816,3.868,3.816,3.868,440000.0],["1989-01-03",3.855,3.8745,3.8355,3.855,680000.0],["1989-01-04",3.8485,3.9005,3.8485,3.9005,784800.0],["1989-01-05",3.946,3.9655,3.907,3.959,1544800.0],["1989-01-06",4.0046,4.0046,3.9655,3.972,1160000.0],["1989-01-09",3.972,3.985,3.9525,3.959,208800.0],["1989-01-10",3.985,3.985,3.9525,3.972,814400.0],["1989-01-11",3.9851,4.0241,3.9655,4.0046,1453600.0],["1989-01-12",4.0176,4.0436,4.0046,4.0176,1257600.0],["1989-01-13",4.0241,4.0306,3.9915,4.0306,337600.0],["1989-01-16",4.0241,4.0436,4.0046,4.0176,452000.0],["1989-01-17",4.0123,4.0254,3.9992,4.0254,244800.0],["1989-01-18",4.032,4.091,4.0254,4.0844,750400.0],["1989-01-19",4.0779,4.091,4.0648,4.0713,383200.0],["1989-01-20",4.0648,4.0713,4.0385,4.0648,1414400.0],["1989-01-23",4.0648,4.0648,4.0254,4.0254,1183200.0],["1989-01-24",4.0254,4.0648,4.0123,4.0648,1063200.0],["1989-01-25",4.0516,4.0713,4.0451,4.0648,535200.0],["1989-01-26",4.0516,4.1631,4.0451,4.1434,1024000.0],["1989-01-27",4.1631,4.2155,4.1434,4.2024,1053600.0],["1989-01-30",4.1959,4.2287,4.1762,4.1762,557600.0],["1989-01-31",4.15,4.2221,4.1434,4.2221,791200.0],["1989-02-01",4.1959,4.2614,4.1959,4.2483,716800.0],["1989-02-02",4.2549,4.2549,4.2352,4.2352,983200.0],["1989-02-03",4.2352,4.2549,4.2287,4.2483,1167200.0],["1989-02-06",4.2352,4.2549,4.2221,4.2549,747200.0],["1989-02-07",4.2352,4.2549,4.2352,4.2418,1602400.0],["1989-02-08",4.2418,4.2877,4.2418,4.268,777600.0],["1989-02-09",4.2418,4.2418,4.209,4.209,528800.0],["1989-02-10",4.209,4.2614,4.2024,4.2352,335200.0],["1989-02-13",4.2287,4.2418,4.1959,4.2024,628800.0],["1989-02-14",4.2221,4.2352,4.2024,4.209,412000.0],["1989-02-15",4.2221,4.2287,4.209,4.209,616000.0],["1989-02-16",4.2287,4.2746,4.2155,4.2483,1117600.0],["1989-02-17",4.2614,4.268,4.2483,4.268,525600.0],["1989-02-21",4.268,4.268,4.1828,4.2155,771200.0],["1989-02-22",4.2155,4.2155,4.1238,4.15,1248000.0],["1989-02-23",4.1369,4.1369,4.1172,4.1303,826400.0],["1989-02-24",4.1303,4.1434,4.091,4.1106,1028800.0],["1989-02-27",4.1238,4.1238,4.091,4.1106,202400.0],["1989-02-28",4.1434,4.1565,4.1238,4.1565,548000.0],["1989-03-01",4.1631,4.1828,4.1631,4.1762,712000.0],["1989-03-02",4.1893,4.2287,4.1828,4.2287,1327200.0],["1989-03-03",4.2352,4.2811,4.2352,4.2811,478400.0],["1989-03-06",4.3073,4.3663,4.3008,4.3663,657600.0],["1989-03-07",4.3532,4.4188,4.3532,4.4122,2044800.0],["1989-03-08",4.4057,4.4188,4.386,4.3926,1228800.0],["1989-03-09",4.386,4.4057,4.386,4.3926,424000.0],["1989-03-10",4.4057,4.4057,4.3401,4.3532,432800.0],["1989-03-13",4.3532,4.3926,4.3532,4.3663,548800.0],["1989-03-14",4.3794,4.3794,4.3401,4.3532,305600.0],["1989-03-15",4.3008,4.3926,4.3008,4.3926,727600.0],["1989-03-16",4.4319,4.4843,4.4057,4.4712,690400.0],["1989-03-17",4.3008,4.3532,4.3008,4.3008,1008400.0],["1989-03-20",4.2877,4.3008,4.1959,4.2221,756000.0],["1989-03-21",4.2221,4.2352,4.1828,4.1959,935200.0],["1989-03-22",4.1959,4.209,4.1697,4.1959,631200.0],["1989-03-23",4.1959,4.2221,4.1697,4.1697,564800.0],["1989-03-27",4.1697,4.2352,4.1434,4.2352,467600.0],["1989-03-28",4.2221,4.2483,4.1959,4.2352,526800.0],["1989-03-29",4.2221,4.3139,4.2221,4.3139,449600.0],["1989-03-30",4.3008,4.327,4.2614,4.3008,813200.0],["1989-03-31",4.327,4.3401,4.3139,4.327,764800.0],["1989-04-03",4.3008,4.3532,4.2746,4.3401,1118800.0],["1989-04-04",4.327,4.3663,4.3139,4.3139,922800.0],["1989-04-05",4.3401,4.3532,4.2745,4.2745,1935600.0],["1989-04-06",4.2745,4.3008,4.2352,4.2877,1273600.0],["1989-04-07",4.2877,4.3139,4.2614,4.3008,1141600.0],["1989-04-10",4.2746,4.2877,4.2221,4.2221,575600.0],["1989-04-11",4.1959,4.2352,4.1828,4.2221,1256400.0],["1989-04-12",4.1959,4.2746,4.1959,4.1959,978000.0],["1989-04-13",4.1959,4.209,4.1697,4.1828,1155600.0],["1989-04-14",4.2221,4.3008,4.1959,4.3008,785200.0],["1989-04-17",4.3008,4.327,4.2614,4.3008,1408400.0],["1989-04-18",4.3351,4.3748,4.3219,4.3219,1056000.0],["1989-04-19",4.3219,4.3351,4.2955,4.3219,1891600.0],["1989-04-20",4.3219,4.3351,4.2558,4.2558,688400.0],["1989-04-21",4.2823,4.3219,4.2823,4.2955,711200.0],["1989-04-24",4.3219,4.3219,4.1765,4.2294,2343600.0],["1989-04-25",4.2294,4.2426,4.1765,4.2426,2842800.0],["1989-04-26",4.2162,4.2426,4.2162,4.2426,722000.0],["1989-04-27",4.2426,4.3219,4.2294,4.3087,530000.0],["1989-04-28",4.3219,4.3484,4.3219,4.3484,915600.0],["1989-05-01",4.3219,4.3219,4.2955,4.3219,471600.0],["1989-05-02",4.3484,4.4012,4.3351,4.3484,1026400.0],["1989-05-03",4.3351,4.3484,4.2691,4.2955,592000.0],["1989-05-04",4.2955,4.3087,4.2558,4.2823,343600.0],["1989-05-05",4.3219,4.3351,4.3087,4.3219,680000.0],["1989-05-08",4.3219,4.3219,4.2558,4.2955,402400.0],["1989-05-09",4.2691,4.3351,4.2691,4.2955,1389600.0],["1989-05-10",4.2823,4.3087,4.2691,4.2823,496800.0],["1989-05-11",4.3087,4.3616,4.2955,4.3616,1242400.0],["1989-05-12",4.388,4.4805,4.3748,4.4805,1869200.0],["1989-05-15",4.4937,4.5466,4.4805,4.5466,859600.0],["1989-05-16",4.5466,4.5598,4.507,4.5334,618400.0],["1989-05-17",4.5202,4.6391,4.4937,4.6127,507600.0],["1989-05-18",4.6127,4.692,4.5863,4.6259,439600.0],["1989-05-19",4.6523,4.7581,4.6391,4.7449,626800.0],["1989-05-22",4.7581,4.7581,4.7184,4.7449,1326400.0],["1989-05-23",4.7184,4.7316,4.6788,4.692,796800.0],["1989-05-24",4.692,4.692,4.5995,4.6788,522000.0],["1989-05-25",4.6656,4.6788,4.6391,4.6391,235200.0],["1989-05-26",4.6523,4.7449,4.6259,4.7184,515600.0],["1989-05-30",4.7184,4.7713,4.7184,4.7581,539200.0],["1989-05-31",4.7581,4.8242,4.7449,4.7977,499600.0],["1989-06-01",4.7845,4.9167,4.7713,4.8638,1330000.0],["1989-06-02",4.9299,4.9563,4.877,4.9035,362800.0],["1989-06-05",4.9299,4.9563,4.8506,4.8638,512400.0],["1989-06-06",4.8506,4.8638,4.6788,4.7581,933600.0],["1989-06-07",4.7581,4.7713,4.7184,4.7449,878800.0],["1989-06-08",4.7713,4.7713,4.6656,4.7184,460000.0],["1989-06-09",4.7184,4.7184,4.6127,4.6127,535600.0],["1989-06-12",4.6391,4.6523,4.573,4.6523,639200.0],["1989-06-13",4.6656,4.6656,4.5863,4.6391,468800.0],["1989-06-14",4.692,4.692,4.5995,4.6259,832400.0],["1989-06-15",4.6259,4.6259,4.4937,4.4937,763600.0],["1989-06-16",4.4409,4.573,4.4409,4.5466,1903600.0],["1989-06-19",4.5466,4.5598,4.4937,4.4937,465600.0],["1989-06-20",4.4937,4.5863,4.4937,4.5202,1671600.0],["1989-06-21",4.5466,4.573,4.507,4.507,1886800.0],["1989-06-22",4.507,4.5202,4.4937,4.5202,625200.0],["1989-06-23",4.5202,4.6259,4.5202,4.5863,1316000.0],["1989-06-26",4.5995,4.7316,4.5995,4.7316,861200.0],["1989-06-27",4.7449,4.8109,4.7316,4.7845,962000.0],["1989-06-28",4.7845,4.8109,4.7184,4.7449,207600.0],["1989-06-29",4.7449,4.7449,4.6391,4.6391,671600.0],["1989-06-30",4.6656,4.7316,4.6127,4.692,1465200.0],["1989-07-03",4.692,4.7449,4.692,4.7184,524000.0],["1989-07-05",4.692,4.7977,4.692,4.7713,509600.0],["1989-07-06",4.7581,4.7845,4.7449,4.7581,701600.0],["1989-07-07",4.7449,4.8506,4.7449,4.8506,2151600.0],["1989-07-10",4.8506,4.8506,4.8109,4.8242,420400.0],["1989-07-11",4.8638,4.8902,4.8242,4.8902,960000.0],["1989-07-12",4.9167,4.9167,4.8638,4.9035,962800.0],["1989-07-13",4.9035,4.9299,4.8902,4.9035,1170000.0],["1989-07-14",4.8902,4.9299,4.8242,4.9299,576800.0],["1989-07-17",4.9035,4.9828,4.8902,4.9035,422000.0],["1989-07-18",4.8582,4.8848,4.8582,4.8848,484000.0],["1989-07-19",4.9114,4.9248,4.8715,4.9114,1111600.0],["1989-07-20",4.8848,4.9647,4.8848,4.9248,434000.0],["1989-07-21",4.8981,4.9514,4.8981,4.9514,510800.0],["1989-07-24",4.9514,4.9514,4.8981,4.9381,646800.0],["1989-07-25",4.9381,4.9514,4.8715,4.9248,887200.0],["1989-07-26",4.9248,4.9381,4.8981,4.9381,1399200.0],["1989-07-27",4.978,5.0312,4.9514,4.9647,826000.0],["1989-07-28",4.9913,4.9913,4.9114,4.9248,653600.0],["1989-07-31",4.9381,5.0179,4.9381,5.0179,1772400.0],["1989-08-01",5.0845,5.1643,5.0312,5.0579,1398800.0],["1989-08-02",5.0579,5.1244,5.0046,5.1111,623200.0],["1989-08-03",5.1111,5.2176,5.1111,5.191,456000.0],["1989-08-04",5.1777,5.191,5.0579,5.1111,3045200.0],["1989-08-07",5.1377,5.2708,5.1111,5.2708,526800.0],["1989-08-08",5.2974,5.2974,5.191,5.2309,466800.0],["1989-08-09",5.191,5.3241,5.191,5.2575,812800.0],["1989-08-10",5.2442,5.3507,5.2309,5.3374,849200.0],["1989-08-11",5.3374,5.4039,5.2575,5.2974,936800.0],["1989-08-14",5.2974,5.3374,5.1643,5.1643,306400.0],["1989-08-15",5.1377,5.2974,5.1377,5.2575,562800.0],["1989-08-16",5.2841,5.3374,5.2708,5.3241,655600.0],["1989-08-17",5.3374,5.3773,5.3108,5.3507,1343600.0],["1989-08-18",5.3241,5.4039,5.3241,5.4039,438000.0],["1989-08-21",5.4039,5.4172,5.3507,5.3773,602800.0],["1989-08-22",5.364,5.3906,5.3108,5.3507,1114000.0],["1989-08-23",5.3374,5.4439,5.3374,5.4039,671200.0],["1989-08-24",5.364,5.5237,5.364,5.4305,912000.0],["1989-08-25",5.4039,5.4572,5.4039,5.4172,742400.0],["1989-08-28",5.4305,5.6036,5.4039,5.6036,610400.0],["1989-08-29",5.577,5.6036,5.4838,5.5104,555600.0],["1989-08-30",5.4971,5.537,5.4838,5.5104,496800.0],["1989-08-31",5.4838,5.5903,5.4838,5.5903,1063600.0],["1989-09-01",5.6169,5.6701,5.577,5.6701,446000.0],["1989-09-05",5.6968,5.7101,5.577,5.5903,322800.0],["1989-09-06",5.577,5.577,5.537,5.5503,1930000.0],["1989-09-07",5.5636,5.5636,5.5104,5.5104,218000.0],["1989-09-08",5.5104,5.6302,5.4572,5.6036,5799600.0],["1989-09-11",5.6036,5.6036,5.4838,5.4971,1295200.0],["1989-09-12",5.4439,5.4838,5.3773,5.4039,660400.0],["1989-09-13",5.4039,5.4705,5.2841,5.2841,631200.0],["1989-09-14",5.3108,5.3108,5.1643,5.2176,878000.0],["1989-09-15",5.2309,5.2442,5.1244,5.191,1178800.0],["1989-09-18",5.2043,5.2176,5.1643,5.2176,285200.0],["1989-09-19",5.2309,5.2708,5.2176,5.2442,573200.0],["1989-09-20",5.2176,5.2176,5.1643,5.1777,376400.0],["1989-09-21",5.2176,5.2176,5.1244,5.1777,423600.0],["1989-09-22",5.2043,5.2043,5.1643,5.2043,644400.0],["1989-09-25",5.2043,5.2176,5.191,5.2043,700400.0],["1989-09-26",5.2043,5.2309,5.1777,5.1777,513200.0],["1989-09-27",5.1777,5.2442,5.1777,5.2176,963200.0],["1989-09-28",5.2176,5.2974,5.2176,5.2974,392400.0],["1989-09-29",5.3507,5.3507,5.2442,5.3108,427600.0],["1989-10-02",5.3374,5.3374,5.3108,5.3241,240000.0],["1989-10-03",5.3507,5.3906,5.3241,5.364,588000.0],["1989-10-04",5.3773,5.4305,5.364,5.4305,898800.0],["1989-10-05",5.4305,5.5104,5.4305,5.5104,611600.0],["1989-10-06",5.4971,5.5503,5.4705,5.5237,668800.0],["1989-10-09",5.537,5.537,5.5237,5.537,197600.0],["1989-10-10",5.5104,5.537,5.5104,5.537,464400.0],["1989-10-11",5.5503,5.5503,5.5104,5.537,302400.0],["1989-10-12",5.5104,5.537,5.4572,5.4572,486000.0],["1989-10-13",5.4439,5.4838,5.1377,5.151,520800.0],["1989-10-16",5.1643,5.364,5.0312,5.364,1324800.0],["1989-10-17",5.3507,5.4039,5.2974,5.364,3459200.0],["1989-10-18",5.3586,5.4122,5.3586,5.3586,222000.0],["1989-10-19",5.3854,5.5194,5.3586,5.4658,506400.0],["1989-10-20",5.439,5.5194,5.4256,5.506,656400.0],["1989-10-23",5.4792,5.506,5.4524,5.4792,449200.0],["1989-10-24",5.4524,5.4658,5.3452,5.3988,755600.0],["1989-10-25",5.372,5.3988,5.3318,5.3318,469600.0],["1989-10-26",5.3452,5.3452,5.2783,5.3051,505200.0],["1989-10-27",5.3452,5.3452,5.2783,5.3318,396000.0],["1989-10-30",5.3318,5.3318,5.3051,5.3051,303200.0],["1989-10-31",5.3051,5.4122,5.3051,5.4122,440400.0],["1989-11-01",5.4122,5.439,5.3586,5.3988,340800.0],["1989-11-02",5.4256,5.4256,5.3184,5.3184,978800.0],["1989-11-03",5.2783,5.3318,5.2783,5.3051,636000.0],["1989-11-06",5.2515,5.2783,5.1979,5.2247,1000800.0],["1989-11-07",5.2113,5.2113,5.1443,5.1979,978400.0],["1989-11-08",5.1979,5.3184,5.1711,5.2515,1149600.0],["1989-11-09",5.2515,5.2515,5.1175,5.1309,1962000.0],["1989-11-10",5.1309,5.1443,5.0639,5.0639,614400.0],["1989-11-13",5.0371,5.0639,4.9567,4.9701,928000.0],["1989-11-14",4.9299,4.9567,4.8228,4.8496,1662400.0],["1989-11-15",4.8496,4.9032,4.8496,4.863,840800.0],["1989-11-16",4.8898,4.9165,4.863,4.8764,1652800.0],["1989-11-17",4.8764,4.9433,4.8764,4.9166,898400.0],["1989-11-20",4.9299,4.9299,4.863,4.8898,786000.0],["1989-11-21",4.8764,4.9165,4.8362,4.8764,866800.0],["1989-11-22",4.9032,4.9299,4.8496,4.8898,580000.0],["1989-11-24",4.9166,4.9299,4.9032,4.9166,223200.0],["1989-11-27",4.9299,4.9835,4.9299,4.9835,474800.0],["1989-11-28",4.9433,4.9567,4.8898,4.9433,1388800.0],["1989-11-29",4.9433,4.9835,4.8898,4.8898,790400.0],["1989-11-30",4.8764,4.9299,4.8764,4.9032,480800.0],["1989-12-01",4.8764,4.9969,4.8764,4.9166,1089600.0],["1989-12-04",4.8898,4.9433,4.8898,4.9299,324400.0],["1989-12-05",4.9299,4.9299,4.796,4.796,2134400.0],["1989-12-06",4.7692,4.8094,4.7558,4.796,1489600.0],["1989-12-07",4.8228,4.8228,4.7424,4.796,489600.0],["1989-12-08",4.8228,4.8228,4.6754,4.6754,1576000.0],["1989-12-11",4.6486,4.662,4.5414,4.5548,1687600.0],["1989-12-12",4.5548,4.662,4.5013,4.662,1818000.0],["1989-12-13",4.6486,4.7692,4.5281,4.595,1768000.0],["1989-12-14",4.595,4.6352,4.4745,4.5013,1221600.0],["1989-12-15",4.5548,4.5548,4.4075,4.5147,1434000.0],["1989-12-18",4.5414,4.6084,4.4879,4.5414,484400.0],["1989-12-19",4.5682,4.5816,4.5013,4.5816,1323600.0],["1989-12-20",4.5816,4.5816,4.528,4.5548,1305200.0],["1989-12-21",4.5816,4.595,4.528,4.5414,1188800.0],["1989-12-22",4.528,4.662,4.528,4.662,396400.0],["1989-12-26",4.662,4.7022,4.6084,4.6754,230800.0],["1989-12-27",4.662,4.729,4.6352,4.7156,416800.0],["1989-12-28",4.7022,4.7692,4.7022,4.7692,936000.0],["1989-12-29",4.7692,4.7826,4.7558,4.7826,490000.0],["1990-01-02",4.7826,4.863,4.7692,4.8496,2098800.0],["1990-01-03",4.8496,4.9567,4.8496,4.9433,1695600.0],["1990-01-04",4.9701,5.0103,4.9299,4.9567,1215200.0],["1990-01-05",4.9433,4.9433,4.8764,4.9166,603600.0],["1990-01-08",4.9032,4.9166,4.7826,4.8094,877200.0],["1990-01-09",4.8094,4.8362,4.6486,4.729,846000.0],["1990-01-10",4.7156,4.7156,4.6352,4.6888,1776000.0],["1990-01-11",4.7156,4.796,4.7156,4.7826,1141200.0],["1990-01-12",4.7558,4.7692,4.7022,4.7156,1321200.0],["1990-01-15",4.7022,4.729,4.6754,4.6888,1242400.0],["1990-01-16",4.6596,4.7812,4.6461,4.7812,864400.0],["1990-01-17",4.7677,4.8082,4.7272,4.7677,760800.0],["1990-01-18",4.7272,4.7947,4.7272,4.7812,883600.0],["1990-01-19",4.7947,4.8352,4.7947,4.8082,1505200.0],["1990-01-22",4.7812,4.8082,4.7407,4.7542,442000.0],["1990-01-23",4.7677,4.7677,4.7137,4.7272,2143600.0],["1990-01-24",4.7272,4.7812,4.5921,4.7677,802400.0],["1990-01-25",4.7947,4.8082,4.7407,4.7407,1308000.0],["1990-01-26",4.7272,4.7677,4.7137,4.7542,700400.0],["1990-01-29",4.7542,4.8082,4.7407,4.7677,413200.0],["1990-01-30",4.7947,4.8082,4.7407,4.7812,1208400.0],["1990-01-31",4.7677,4.8892,4.7407,4.8892,1458800.0],["1990-02-01",4.8622,4.8622,4.7542,4.7677,695200.0],["1990-02-02",4.7272,4.7542,4.7272,4.7407,1576400.0],["1990-02-05",4.7542,4.7677,4.7407,4.7542,360800.0],["1990-02-06",4.7407,4.7677,4.7272,4.7677,1595600.0],["1990-02-07",4.7407,4.7812,4.7272,4.7677,1210400.0],["1990-02-08",4.7542,4.7812,4.7407,4.7542,1701600.0],["1990-02-09",4.7542,4.7677,4.7407,4.7542,1057600.0],["1990-02-12",4.7542,4.7542,4.7137,4.7137,658400.0],["1990-02-13",4.7002,4.7137,4.5921,4.6056,906800.0],["1990-02-14",4.6056,4.6056,4.5111,4.5246,1239600.0],["1990-02-15",4.5516,4.7272,4.4841,4.7272,2294000.0],["1990-02-16",4.7272,4.8352,4.7272,4.7947,464400.0],["1990-02-20",4.7002,4.7677,4.7002,4.7407,568400.0],["1990-02-21",4.6461,4.7947,4.6461,4.7272,429600.0],["1990-02-22",4.7542,4.8352,4.7407,4.7542,887600.0],["1990-02-23",4.7677,4.8082,4.7272,4.7407,416800.0],["1990-02-26",4.7542,4.8352,4.7137,4.8082,780800.0],["1990-02-27",4.7812,4.8352,4.7677,4.8217,1176000.0],["1990-02-28",4.8487,4.9027,4.8352,4.8892,404000.0],["1990-03-01",4.8622,4.9027,4.8487,4.8757,549600.0],["1990-03-02",4.9163,4.9433,4.9027,4.9433,315200.0],["1990-03-05",4.9027,4.9973,4.9027,4.9568,1141200.0],["1990-03-06",4.9703,5.0243,4.9703,5.0243,472400.0],["1990-03-07",4.9973,5.0648,4.9973,5.0648,736000.0],["1990-03-08",5.0783,5.2809,5.0783,5.2539,998000.0],["1990-03-09",5.2404,5.2404,5.0783,5.1594,780400.0],["1990-03-12",5.1053,5.1999,5.1053,5.1864,630400.0],["1990-03-13",5.1864,5.2134,5.1459,5.1864,536000.0],["1990-03-14",5.1594,5.1999,5.1594,5.1999,610000.0],["1990-03-15",5.1864,5.1999,5.1594,5.1864,436800.0],["1990-03-16",5.2539,5.2539,5.1594,5.2134,611200.0],["1990-03-19",5.1594,5.1999,5.1324,5.1594,253600.0],["1990-03-20",5.1053,5.1594,5.0918,5.1188,820800.0],["1990-03-21",5.1188,5.2134,5.1053,5.1053,303200.0],["1990-03-22",5.1053,5.1459,4.9703,4.9838,782000.0],["1990-03-23",5.0108,5.0108,4.9973,5.0108,499200.0],["1990-03-26",5.0378,5.0648,5.0108,5.0378,913600.0],["1990-03-27",5.0513,5.2404,5.0243,5.2269,379600.0],["1990-03-28",5.1864,5.2134,5.1594,5.1864,346800.0],["1990-03-29",5.1864,5.1864,5.0783,5.1594,544000.0],["1990-03-30",5.1594,5.1594,5.0243,5.1188,576000.0],["1990-04-02",5.0648,5.1188,5.0108,5.1053,603200.0],["1990-04-03",5.0783,5.2944,5.0783,5.2944,567600.0],["1990-04-04",5.2809,5.2944,5.2404,5.2674,585600.0],["1990-04-05",5.2944,5.3079,5.2269,5.2944,506000.0],["1990-04-06",5.2944,5.3349,5.2674,5.3349,232000.0],["1990-04-09",5.3079,5.3349,5.2404,5.2809,270800.0],["1990-04-10",5.2539,5.2674,5.2269,5.2404,289600.0],["1990-04-11",5.2404,5.3079,5.2269,5.3079,306800.0],["1990-04-12",5.2944,5.3349,5.2944,5.3079,444800.0],["1990-04-16",5.3214,5.3755,5.3079,5.3079,622000.0],["1990-04-17",5.2809,5.389,5.2674,5.389,414400.0],["1990-04-18",5.389,5.389,5.3214,5.3214,434400.0],["1990-04-19",5.3214,5.3214,5.1459,5.1459,670800.0],["1990-04-20",5.1573,5.1573,5.0348,5.1165,646000.0],["1990-04-23",5.0893,5.0893,4.9396,4.9804,1088000.0],["1990-04-24",4.994,5.0484,4.8715,4.926,1214400.0],["1990-04-25",4.926,4.994,4.926,4.9532,406800.0],["1990-04-26",4.9532,4.9532,4.8443,4.926,619200.0],["1990-04-27",4.9396,4.9532,4.7899,4.8307,1034400.0],["1990-04-30",4.8307,5.062,4.8035,5.062,632400.0],["1990-05-01",5.0484,5.0756,4.9804,5.062,651600.0],["1990-05-02",5.0756,5.1029,5.0484,5.0756,393200.0],["1990-05-03",5.0893,5.1437,5.0212,5.0756,690800.0],["1990-05-04",5.1029,5.1573,5.0756,5.1573,453600.0],["1990-05-07",5.1573,5.2525,5.1437,5.1981,313200.0],["1990-05-08",5.1709,5.2798,5.1709,5.2798,182000.0],["1990-05-09",5.2525,5.2661,5.1437,5.1845,558800.0],["1990-05-10",5.1981,5.2253,5.1981,5.1981,329600.0],["1990-05-11",5.2117,5.3206,5.1709,5.2934,945600.0],["1990-05-14",5.3342,5.3886,5.3342,5.3614,1121200.0],["1990-05-15",5.3206,5.3886,5.2934,5.307,550800.0],["1990-05-16",5.307,5.3886,5.2934,5.3206,466000.0],["1990-05-17",5.3342,5.375,5.3206,5.3206,542400.0],["1990-05-18",5.2934,5.4022,5.2934,5.375,701600.0],["1990-05-21",5.375,5.4022,5.3614,5.3886,659200.0],["1990-05-22",5.4158,5.5519,5.3614,5.5383,629600.0],["1990-05-23",5.5519,5.6063,5.4975,5.5927,425200.0],["1990-05-24",5.5927,5.6199,5.5519,5.5927,879600.0],["1990-05-25",5.5247,5.5383,5.4431,5.4431,423200.0],["1990-05-29",5.4703,5.4975,5.4294,5.4975,479600.0],["1990-05-30",5.4839,5.5383,5.4158,5.4431,895200.0],["1990-05-31",5.4294,5.443,5.3886,5.4022,481600.0],["1990-06-01",5.4158,5.4567,5.4022,5.4567,1645200.0],["1990-06-04",5.443,5.4703,5.4294,5.4567,698400.0],["1990-06-05",5.443,5.5247,5.443,5.5111,843200.0],["1990-06-06",5.4567,5.5791,5.443,5.5383,560000.0],["1990-06-07",5.5655,5.6063,5.5655,5.6063,434400.0],["1990-06-08",5.5927,5.6608,5.4703,5.4703,502400.0],["1990-06-11",5.4703,5.5111,5.4703,5.4975,345600.0],["1990-06-12",5.5247,5.7152,5.5247,5.7016,525600.0],["1990-06-13",5.7152,5.7288,5.6472,5.6744,362400.0],["1990-06-14",5.7016,5.7016,5.6199,5.6472,293200.0],["1990-06-15",5.4975,5.5655,5.4975,5.5383,899600.0],["1990-06-18",5.4975,5.4975,5.443,5.4567,998400.0],["1990-06-19",5.443,5.5247,5.443,5.4839,672800.0],["1990-06-20",5.4703,5.4975,5.4294,5.4839,366000.0],["1990-06-21",5.4975,5.6336,5.4567,5.6336,417200.0],["1990-06-22",5.6336,5.756,5.5927,5.5927,526400.0],["1990-06-25",5.5927,5.5927,5.4294,5.4431,599200.0],["1990-06-26",5.4703,5.5791,5.4703,5.5111,911200.0],["1990-06-27",5.4975,5.5519,5.4975,5.5247,926400.0],["1990-06-28",5.5383,5.7152,5.5247,5.688,792000.0],["1990-06-29",5.6608,5.7288,5.6608,5.7016,984400.0],["1990-07-02",5.6744,5.7016,5.6608,5.688,846800.0],["1990-07-03",5.6744,5.7968,5.6744,5.7696,879600.0],["1990-07-05",5.7696,5.7696,5.688,5.7152,420800.0],["1990-07-06",5.6744,5.7832,5.6608,5.7696,375200.0],["1990-07-09",5.7696,5.8649,5.7152,5.8241,509200.0],["1990-07-10",5.8241,5.9329,5.8105,5.8649,540000.0],["1990-07-11",5.9193,6.0146,5.9057,5.9873,862000.0],["1990-07-12",5.9874,6.1779,5.9737,6.1779,434000.0],["1990-07-13",6.2051,6.2867,6.1915,6.2731,1180800.0],["1990-07-16",6.2595,6.2731,6.0962,6.2595,1171200.0],["1990-07-17",6.271,6.271,6.0656,6.1752,388400.0],["1990-07-18",6.1067,6.1067,5.9972,6.093,353600.0],["1990-07-19",6.0656,6.093,6.0245,6.0519,777600.0],["1990-07-20",5.9972,6.0656,5.9835,6.0109,544800.0],["1990-07-23",5.9835,5.9835,5.8602,5.8876,565200.0],["1990-07-24",5.8602,5.8602,5.6275,5.737,866000.0],["1990-07-25",5.6959,5.9424,5.6959,5.9287,674400.0],["1990-07-26",5.9287,5.9561,5.8466,5.915,700000.0],["1990-07-27",5.8739,5.915,5.8739,5.915,285600.0],["1990-07-30",5.8876,5.8876,5.7644,5.8055,1653600.0],["1990-07-31",5.8055,5.8466,5.737,5.7781,1006800.0],["1990-08-01",5.7781,5.7918,5.6959,5.7096,766400.0],["1990-08-02",5.6686,5.6686,5.5453,5.6138,689200.0],["1990-08-03",5.5864,5.6001,5.3126,5.4769,1106400.0],["1990-08-06",5.203,5.2304,5.1483,5.2167,1048800.0],["1990-08-07",5.2715,5.3126,5.0935,5.1072,637200.0],["1990-08-08",5.1483,5.3673,5.0387,5.3126,697600.0],["1990-08-09",5.3536,5.3673,5.2852,5.3399,580400.0],["1990-08-10",5.2852,5.3262,5.1619,5.1619,611200.0],["1990-08-13",5.0935,5.1756,5.0798,5.1619,706000.0],["1990-08-14",5.1619,5.1756,5.0935,5.1482,628800.0],["1990-08-15",5.1346,5.1619,5.0935,5.1072,688400.0],["1990-08-16",5.1209,5.1346,5.0113,5.0113,564400.0],["1990-08-17",4.9566,5.0113,4.9429,5.0113,1050000.0],["1990-08-20",4.9703,4.9976,4.9703,4.9839,236000.0],["1990-08-21",4.9292,4.9839,4.8196,4.9839,1068400.0],["1990-08-22",4.9566,4.9566,4.8196,4.8196,1118400.0],["1990-08-23",4.5458,4.7101,4.5458,4.7101,1133200.0],["1990-08-24",4.7101,4.8881,4.6827,4.8881,1121600.0],["1990-08-27",4.9429,4.9976,4.9018,4.9839,1112400.0],["1990-08-28",4.9839,5.0113,4.9566,4.9976,645200.0],["1990-08-29",4.9702,4.9702,4.9155,4.9292,1062400.0],["1990-08-30",4.8196,4.8196,4.5732,4.6006,1475600.0],["1990-08-31",4.5869,4.6006,4.5458,4.5869,876400.0],["1990-09-04",4.5732,4.5732,4.4636,4.5321,752400.0],["1990-09-05",4.5321,4.5321,4.491,4.5184,840400.0],["1990-09-06",4.5184,4.5321,4.491,4.5047,560800.0],["1990-09-07",4.4773,4.5047,4.3815,4.3815,1032400.0],["1990-09-10",4.4226,4.491,4.3815,4.4363,935600.0],["1990-09-11",4.4226,4.4226,4.3404,4.3541,2179200.0],["1990-09-12",4.3267,4.3678,4.313,4.3678,2683600.0],["1990-09-13",4.3678,4.3952,4.3678,4.3952,694800.0],["1990-09-14",4.3952,4.491,4.3952,4.491,1008000.0],["1990-09-17",4.4636,4.4773,4.4363,4.4773,384000.0],["1990-09-18",4.4499,4.4499,4.3815,4.4363,1361600.0],["1990-09-19",4.4363,4.4499,4.3815,4.4499,974000.0],["1990-09-20",4.3952,4.3952,4.3267,4.3404,1928000.0],["1990-09-21",4.3541,4.3541,4.272,4.2993,2354800.0],["1990-09-24",4.2583,4.2583,4.1213,4.1213,1144000.0],["1990-09-25",4.1076,4.2172,4.094,4.2172,1714000.0],["1990-09-26",4.2035,4.2172,4.1761,4.2172,611600.0],["1990-09-27",4.2309,4.2309,4.135,4.1898,843200.0],["1990-09-28",4.1761,4.2035,4.1076,4.1898,1403200.0],["1990-10-01",4.2035,4.2583,4.135,4.2309,1031200.0],["1990-10-02",4.3815,4.3815,4.2446,4.2446,1546800.0],["1990-10-03",4.2583,4.2856,4.2309,4.272,448400.0],["1990-10-04",4.272,4.272,4.0392,4.0392,2436400.0],["1990-10-05",3.9844,4.0118,3.9433,3.9433,1051600.0],["1990-10-08",3.957,4.0255,3.957,4.0118,140800.0],["1990-10-09",4.0118,4.0118,3.9844,3.9844,636000.0],["1990-10-10",3.957,3.957,3.7243,3.779,1794800.0],["1990-10-11",3.8338,3.8612,3.6147,3.6695,1377200.0],["1990-10-12",3.6832,3.7516,3.5873,3.738,1458000.0],["1990-10-15",3.7516,3.8749,3.7106,3.738,1105200.0],["1990-10-16",3.738,3.7927,3.738,3.779,1341200.0],["1990-10-17",3.779,3.8338,3.7653,3.7927,1877600.0],["1990-10-18",3.7905,3.8874,3.7905,3.8874,1120800.0],["1990-10-19",4.1087,4.1087,4.0119,4.0672,1125600.0],["1990-10-22",4.0672,4.1779,4.0672,4.1225,540800.0],["1990-10-23",4.1225,4.1225,4.0257,4.0257,612800.0],["1990-10-24",3.9289,3.9427,3.8458,3.9427,902400.0],["1990-10-25",3.9012,4.0395,3.8874,3.9704,784800.0],["1990-10-26",3.9565,3.9704,3.8874,3.9012,636800.0],["1990-10-29",3.8735,3.9427,3.8735,3.9012,1000400.0],["1990-10-30",3.8597,3.9289,3.8597,3.8874,605600.0],["1990-10-31",3.9012,3.915,3.8874,3.9012,983200.0],["1990-11-01",3.8874,3.9565,3.8874,3.9289,695200.0],["1990-11-02",4.0119,4.0257,3.9565,4.0257,1244400.0],["1990-11-05",4.0257,4.1087,4.0257,4.081,654000.0],["1990-11-06",4.0534,4.1087,4.0534,4.081,1154400.0],["1990-11-07",4.081,4.081,3.9565,3.9842,886000.0],["1990-11-08",3.9842,4.0395,3.9427,3.9565,822000.0],["1990-11-09",3.9565,3.998,3.9427,3.998,2156400.0],["1990-11-12",4.0257,4.1225,4.0119,4.0949,637600.0],["1990-11-13",4.0949,4.2332,4.0949,4.164,1449200.0],["1990-11-14",4.1779,4.3162,4.164,4.3024,984000.0],["1990-11-15",4.247,4.413,4.2332,4.3992,1066000.0],["1990-11-16",4.3992,4.413,4.2747,4.33,576400.0],["1990-11-19",4.3162,4.3439,4.2332,4.3439,744000.0],["1990-11-20",4.3162,4.3162,4.2332,4.2609,875600.0],["1990-11-21",4.2609,4.2885,4.2055,4.2885,484400.0],["1990-11-23",4.2609,4.3024,4.247,4.2609,304800.0],["1990-11-26",4.2609,4.3439,4.247,4.3162,351200.0],["1990-11-27",4.3162,4.3854,4.3162,4.3577,795200.0],["1990-11-28",4.3715,4.413,4.3162,4.3162,444000.0],["1990-11-29",4.2885,4.33,4.2194,4.2332,368000.0],["1990-11-30",4.2055,4.3715,4.1502,4.2194,823600.0],["1990-12-03",4.2609,4.4269,4.247,4.413,748400.0],["1990-12-04",4.413,4.4269,4.3162,4.3715,614800.0],["1990-12-05",4.3439,4.5652,4.3439,4.5514,932000.0],["1990-12-06",4.9249,4.9249,4.6206,4.6206,2238000.0],["1990-12-07",4.3715,4.3854,4.2885,4.3024,2015600.0],["1990-12-10",4.3024,4.3992,4.3024,4.3992,872400.0],["1990-12-11",4.3577,4.4822,4.3577,4.4407,1031600.0],["1990-12-12",4.4269,4.6206,4.413,4.6206,731600.0],["1990-12-13",4.5929,4.6067,4.5375,4.5652,436000.0],["1990-12-14",4.5099,4.5237,4.4269,4.496,1071600.0],["1990-12-17",4.4545,4.5652,4.4407,4.5376,542800.0],["1990-12-18",4.5514,4.7036,4.496,4.6759,694400.0],["1990-12-19",4.6344,4.6759,4.5514,4.5652,828800.0],["1990-12-20",4.5652,4.6621,4.5376,4.6482,1499600.0],["1990-12-21",4.7589,4.7589,4.6344,4.6759,1051200.0],["1990-12-24",4.7036,4.7036,4.6067,4.6482,454400.0],["1990-12-26",4.6621,4.6621,4.6067,4.6067,284000.0],["1990-12-27",4.6206,4.6344,4.496,4.496,392400.0],["1990-12-28",4.496,4.5237,4.496,4.5237,345600.0],["1990-12-31",4.5376,4.6482,4.4407,4.6482,390800.0],["1991-01-02",4.5929,4.6897,4.5652,4.5929,544400.0],["1991-01-03",4.6067,4.6067,4.3992,4.413,894400.0],["1991-01-04",4.4269,4.5376,4.4269,4.5237,698000.0],["1991-01-07",4.4684,4.5237,4.4407,4.4407,258800.0],["1991-01-08",4.4684,4.5376,4.4269,4.5237,888800.0],["1991-01-09",4.5514,4.5929,4.4269,4.4545,1251600.0],["1991-01-10",4.496,4.496,4.3162,4.3162,870800.0],["1991-01-11",4.3162,4.4822,4.3162,4.4822,509600.0],["1991-01-14",4.4269,4.5237,4.4269,4.5099,1050000.0],["1991-01-15",4.5501,4.564,4.5361,4.564,737200.0],["1991-01-16",4.564,4.578,4.5082,4.5222,871600.0],["1991-01-17",4.6896,4.7734,4.6059,4.6059,1462400.0],["1991-01-18",4.6338,4.7874,4.6338,4.7874,1362000.0],["1991-01-21",4.7176,4.9548,4.6897,4.9409,728400.0],["1991-01-22",4.913,4.9967,4.8711,4.8851,596000.0],["1991-01-23",4.8432,4.9828,4.8432,4.9828,399600.0],["1991-01-24",5.0386,5.1084,4.9409,4.9828,1140400.0],["1991-01-25",4.9828,4.9828,4.8571,4.8711,638000.0],["1991-01-28",4.8292,4.8432,4.7455,4.8013,328800.0],["1991-01-29",4.7734,4.9828,4.7315,4.9688,969200.0],["1991-01-30",4.9967,5.1642,4.9967,5.0246,1890800.0],["1991-01-31",5.0246,5.1084,5.0107,5.1084,1159600.0],["1991-02-01",5.1223,5.1223,5.0107,5.0525,943600.0],["1991-02-04",5.0805,5.1642,4.9967,5.1642,573200.0],["1991-02-05",5.1363,5.2619,5.1363,5.22,998400.0],["1991-02-06",5.2061,5.4154,5.1921,5.4154,499600.0],["1991-02-07",5.4573,5.5271,5.3456,5.4154,760000.0],["1991-02-08",5.4713,5.4713,5.3736,5.4433,754800.0],["1991-02-11",5.4573,5.569,5.4294,5.569,562800.0],["1991-02-12",5.4713,5.569,5.4713,5.5131,1625600.0],["1991-02-13",5.5271,5.5271,5.4015,5.4852,642400.0],["1991-02-14",5.4852,5.5271,5.4154,5.4573,867600.0],["1991-02-15",5.4852,5.5131,5.4154,5.4713,536400.0],["1991-02-19",5.4433,5.4713,5.3596,5.4154,501200.0],["1991-02-20",5.4154,5.4154,5.3038,5.4015,752800.0],["1991-02-21",5.4154,5.4294,5.234,5.234,771600.0],["1991-02-22",5.2479,5.3317,5.22,5.2759,2047200.0],["1991-02-25",5.3596,5.3875,5.3038,5.3317,800400.0],["1991-02-26",5.3317,5.3596,5.2898,5.3596,402400.0],["1991-02-27",5.2898,5.3596,5.2898,5.3177,596800.0],["1991-02-28",5.3317,5.4433,5.3317,5.4015,519200.0],["1991-03-01",5.3875,5.5271,5.3875,5.5271,536400.0],["1991-03-04",5.5271,5.569,5.4713,5.4992,536400.0],["1991-03-05",5.5271,5.5829,5.4992,5.569,544400.0],["1991-03-06",5.6387,5.6946,5.5969,5.6248,865200.0],["1991-03-07",5.6527,5.7504,5.5969,5.7085,486000.0],["1991-03-08",5.7364,5.7783,5.6387,5.6667,286400.0],["1991-03-11",5.5969,5.6387,5.5271,5.6387,345600.0],["1991-03-12",5.6108,5.6387,5.541,5.569,270800.0],["1991-03-13",5.541,5.569,5.4992,5.5271,414800.0],["1991-03-14",5.541,5.5969,5.4852,5.541,521200.0],["1991-03-15",5.5829,5.6248,5.541,5.6248,744400.0],["1991-03-18",5.5969,5.6108,5.4852,5.5271,386000.0],["1991-03-19",5.4433,5.5131,5.4433,5.4713,348000.0],["1991-03-20",5.4433,5.569,5.4433,5.4992,1201200.0],["1991-03-21",5.4713,5.6667,5.4713,5.5829,941200.0],["1991-03-22",5.555,5.5969,5.541,5.5829,650400.0],["1991-03-25",5.569,5.6387,5.569,5.6108,635600.0],["1991-03-26",5.6108,5.8621,5.6108,5.8621,552000.0],["1991-03-27",5.9458,6.0296,5.9179,6.0296,729600.0],["1991-03-28",6.0016,6.0296,5.89,5.9039,634000.0],["1991-04-01",5.9039,5.9458,5.8341,5.8621,1032000.0],["1991-04-02",5.7783,5.7783,5.6667,5.7783,1219600.0],["1991-04-03",5.7923,5.8202,5.7364,5.7364,1139600.0],["1991-04-04",5.7504,5.9179,5.7504,5.9179,854400.0],["1991-04-05",5.9039,5.9039,5.7504,5.7923,594800.0],["1991-04-08",5.7923,5.7923,5.6667,5.7783,405600.0],["1991-04-09",5.7783,5.8202,5.7504,5.7783,588400.0],["1991-04-10",5.7504,5.8062,5.7504,5.7923,631600.0],["1991-04-11",5.8062,6.0016,5.7923,5.9318,626400.0],["1991-04-12",5.9598,6.0016,5.89,5.9179,769200.0],["1991-04-15",5.8621,5.876,5.6946,5.7225,710800.0],["1991-04-16",5.6387,5.6806,5.4992,5.6806,1755200.0],["1991-04-17",5.6946,5.8062,5.6946,5.8062,1070000.0],["1991-04-18",5.8341,5.9318,5.8062,5.89,752000.0],["1991-04-19",5.8602,5.9445,5.8602,5.9023,416000.0],["1991-04-22",5.8883,5.9164,5.8321,5.8742,425200.0],["1991-04-23",5.9023,5.9305,5.7197,5.7337,815200.0],["1991-04-24",5.7056,5.7337,5.6915,5.7337,811200.0],["1991-04-25",5.7337,5.7478,5.537,5.537,1367200.0],["1991-04-26",5.4526,5.5791,5.4526,5.5791,830000.0],["1991-04-29",5.5791,5.6213,5.4808,5.4808,726800.0],["1991-04-30",5.4526,5.551,5.4526,5.4526,1006000.0],["1991-05-01",5.4808,5.537,5.4667,5.5089,1086400.0],["1991-05-02",5.5651,5.5651,5.5089,5.551,457200.0],["1991-05-03",5.5089,5.537,5.4807,5.4948,889600.0],["1991-05-06",5.4667,5.5089,5.4667,5.5089,436000.0],["1991-05-07",5.4948,5.551,5.4948,5.5089,353600.0],["1991-05-08",5.5089,5.537,5.4807,5.4948,389600.0],["1991-05-09",5.5089,5.6634,5.5089,5.6072,431200.0],["1991-05-10",5.5932,5.6353,5.5651,5.5651,296800.0],["1991-05-13",5.5791,5.6213,5.5651,5.6213,384400.0],["1991-05-14",5.6213,5.6213,5.5651,5.5651,418800.0],["1991-05-15",5.537,5.551,5.4667,5.4948,377600.0],["1991-05-16",5.537,5.5932,5.4807,5.551,600000.0],["1991-05-17",5.551,5.551,5.4526,5.537,870000.0],["1991-05-20",5.5089,5.5089,5.4386,5.4386,390800.0],["1991-05-21",5.4526,5.5089,5.3964,5.4386,958000.0],["1991-05-22",5.4386,5.4526,5.4105,5.4105,586800.0],["1991-05-23",5.4386,5.4667,5.3964,5.4105,672400.0],["1991-05-24",5.4245,5.4667,5.4245,5.4526,716400.0],["1991-05-28",5.4386,5.6775,5.4386,5.6775,1264400.0],["1991-05-29",5.6775,5.818,5.6353,5.6634,667600.0],["1991-05-30",5.6775,5.8321,5.6775,5.7618,954400.0],["1991-05-31",5.7899,6.1412,5.7759,6.1272,1168000.0],["1991-06-03",6.1553,6.2115,5.9586,5.9867,661600.0],["1991-06-04",5.9586,5.9726,5.8461,5.9726,604400.0],["1991-06-05",5.9867,6.0007,5.9445,5.9726,396800.0],["1991-06-06",5.9586,5.9867,5.9023,5.9023,924800.0],["1991-06-07",5.9023,5.9586,5.8602,5.9023,676400.0],["1991-06-10",5.9023,6.0007,5.9023,5.9586,426000.0],["1991-06-11",5.9586,5.9867,5.9164,5.9586,296400.0],["1991-06-12",5.9445,5.9445,5.7337,5.7337,1055600.0],["1991-06-13",5.7056,5.7899,5.7056,5.7618,663200.0],["1991-06-14",5.7197,5.7478,5.6634,5.7337,448800.0],["1991-06-17",5.7337,5.7337,5.6634,5.6634,334400.0],["1991-06-18",5.6634,5.804,5.6072,5.6353,702400.0],["1991-06-19",5.6213,5.6494,5.537,5.5651,476800.0],["1991-06-20",5.5651,5.5932,5.4526,5.4526,465200.0],["1991-06-21",5.5089,5.6775,5.5089,5.6775,582000.0],["1991-06-24",5.6213,5.6494,5.4807,5.4948,200400.0],["1991-06-25",5.5089,5.5932,5.5089,5.5229,331600.0],["1991-06-26",5.4948,5.537,5.4808,5.4808,560000.0],["1991-06-27",5.4948,5.551,5.4667,5.537,885200.0],["1991-06-28",5.4807,5.4948,5.3964,5.4526,524400.0],["1991-07-01",5.4526,5.5229,5.4245,5.4386,1133200.0],["1991-07-02",5.4386,5.4808,5.4105,5.4808,390000.0],["1991-07-03",5.4245,5.4245,5.3543,5.3964,2989600.0],["1991-07-05",5.4105,5.4245,5.3964,5.4245,243600.0],["1991-07-08",5.3964,5.4105,5.3121,5.3121,885200.0],["1991-07-09",5.3262,5.3964,5.3121,5.3683,727200.0],["1991-07-10",5.3964,5.4526,5.3964,5.3964,519600.0],["1991-07-11",5.4245,5.5651,5.3683,5.5651,597600.0],["1991-07-12",5.6213,5.6213,5.4386,5.5229,663200.0],["1991-07-15",5.551,5.551,5.4948,5.5229,312400.0],["1991-07-16",5.551,5.551,5.4667,5.4667,395200.0],["1991-07-17",5.4933,5.5641,5.4933,5.5216,420800.0],["1991-07-18",5.5499,5.6491,5.5075,5.5924,504800.0],["1991-07-19",5.5924,5.6349,5.5499,5.5499,411600.0],["1991-07-22",5.5783,5.5924,5.4933,5.5075,194400.0],["1991-07-23",5.5358,5.5783,5.5075,5.5358,636400.0],["1991-07-24",5.4933,5.4933,5.4367,5.465,1309600.0],["1991-07-25",5.465,5.465,5.38,5.4084,390400.0],["1991-07-26",5.3942,5.3942,5.2668,5.3234,434800.0],["1991-07-29",5.3093,5.3659,5.2102,5.3093,1722800.0],["1991-07-30",5.3093,5.38,5.2102,5.2102,1376000.0],["1991-07-31",5.2243,5.3093,5.2243,5.3093,914800.0],["1991-08-01",5.3093,5.3234,5.2668,5.2951,935600.0],["1991-08-02",5.3093,5.3234,5.2526,5.3093,905200.0],["1991-08-05",5.2809,5.3234,5.2102,5.2102,608400.0],["1991-08-06",5.2102,5.2951,5.196,5.2668,1186800.0],["1991-08-07",5.2809,5.3093,5.2385,5.3093,532800.0],["1991-08-08",5.2951,5.38,5.2809,5.3093,634800.0],["1991-08-09",5.3093,5.3376,5.2668,5.2951,437200.0],["1991-08-12",5.2951,5.3517,5.2526,5.2951,346400.0],["1991-08-13",5.3234,5.3517,5.2809,5.2951,712400.0],["1991-08-14",5.3234,5.3659,5.2668,5.2951,450000.0],["1991-08-15",5.3234,5.38,5.2951,5.3234,428000.0],["1991-08-16",5.38,5.3942,5.2243,5.2951,536400.0],["1991-08-19",5.2102,5.2385,5.1252,5.1535,587600.0],["1991-08-20",5.1818,5.2526,5.1535,5.196,790400.0],["1991-08-21",5.2243,5.4225,5.1535,5.4225,364400.0],["1991-08-22",5.4084,5.5075,5.3942,5.5075,698400.0],["1991-08-23",5.5641,5.6632,5.4084,5.4508,696000.0],["1991-08-26",5.465,5.4933,5.3659,5.4084,145600.0],["1991-08-27",5.38,5.4225,5.38,5.4225,294000.0],["1991-08-28",5.4367,5.5641,5.4084,5.5358,622000.0],["1991-08-29",5.5216,5.5216,5.4225,5.4933,519600.0],["1991-08-30",5.4933,5.5075,5.4367,5.4367,235200.0],["1991-09-03",5.4225,5.4508,5.3517,5.3517,789600.0],["1991-09-04",5.38,5.38,5.2668,5.2951,693200.0],["1991-09-05",5.3517,5.3517,5.2526,5.3093,564000.0],["1991-09-06",5.3234,5.3376,5.2526,5.2526,341600.0],["1991-09-09",5.2668,5.2668,5.2243,5.2243,390800.0],["1991-09-10",5.2526,5.2668,5.2102,5.2526,649200.0],["1991-09-11",5.2102,5.2385,5.1818,5.2385,536400.0],["1991-09-12",5.2668,5.2668,5.2243,5.2526,384800.0],["1991-09-13",5.2243,5.2526,5.1535,5.1535,648400.0],["1991-09-16",5.1818,5.3801,5.1677,5.3801,871600.0],["1991-09-17",5.38,5.4225,5.3376,5.3376,514000.0],["1991-09-18",5.2951,5.3801,5.2809,5.3801,360400.0],["1991-09-19",5.38,5.4084,5.3093,5.3659,591600.0],["1991-09-20",5.4508,5.4508,5.3234,5.3376,856400.0],["1991-09-23",5.3376,5.3517,5.3093,5.3517,387200.0],["1991-09-24",5.3801,5.4084,5.3659,5.3801,427200.0],["1991-09-25",5.3517,5.38,5.3376,5.3659,504800.0],["1991-09-26",5.3376,5.4084,5.3376,5.3659,545200.0],["1991-09-27",5.3517,5.4367,5.3517,5.3801,455600.0],["1991-09-30",5.3942,5.3942,5.3234,5.3376,500800.0],["1991-10-01",5.3517,5.3942,5.3517,5.3801,336800.0],["1991-10-02",5.3517,5.3659,5.3093,5.3517,371200.0],["1991-10-03",5.3234,5.3376,5.2385,5.2526,207200.0],["1991-10-04",5.2385,5.3234,5.196,5.2385,360400.0],["1991-10-07",5.2385,5.2526,5.1818,5.196,408400.0],["1991-10-08",5.2102,5.2668,5.1677,5.2526,278000.0],["1991-10-09",5.2243,5.2243,5.0969,5.1394,382400.0],["1991-10-10",5.1535,5.1535,5.0686,5.0686,423600.0],["1991-10-11",5.0686,5.0827,5.0403,5.0544,591600.0],["1991-10-14",5.0544,5.2243,5.0544,5.2243,436400.0],["1991-10-15",5.1818,5.2385,5.111,5.1818,448800.0],["1991-10-16",5.1516,5.1801,5.1516,5.1516,824400.0],["1991-10-17",5.1516,5.1516,5.0232,5.1088,752800.0],["1991-10-18",5.1088,5.1516,5.0802,5.0802,638800.0],["1991-10-21",5.1088,5.1088,5.0231,5.0802,763200.0],["1991-10-22",5.0517,5.0802,5.0089,5.0231,926000.0],["1991-10-23",4.9946,5.0231,4.9518,4.9946,912800.0],["1991-10-24",4.9803,4.9946,4.9233,4.9661,499600.0],["1991-10-25",5.0089,5.0089,4.9518,4.9803,352000.0],["1991-10-28",5.0517,5.1088,5.0231,5.0945,585600.0],["1991-10-29",5.0802,5.1944,5.0802,5.0945,1589200.0],["1991-10-30",5.1088,5.123,5.0231,5.0802,526800.0],["1991-10-31",5.0517,5.066,5.0231,5.0231,316400.0],["1991-11-01",5.0232,5.0232,4.8947,4.9375,1712800.0],["1991-11-04",4.9233,4.9375,4.8662,4.9233,740000.0],["1991-11-05",4.9375,4.9661,4.8519,4.8662,401200.0],["1991-11-06",4.8519,4.9233,4.8519,4.8804,414800.0],["1991-11-07",4.8662,5.0374,4.8662,5.0231,414800.0],["1991-11-08",5.0517,5.1088,5.0517,5.066,643600.0],["1991-11-11",5.066,5.066,4.8662,4.9375,382000.0],["1991-11-12",4.909,5.0231,4.8947,5.0231,1488400.0],["1991-11-13",5.0089,5.0517,4.9661,5.0517,695200.0],["1991-11-14",5.0517,5.066,5.0089,5.0517,1013600.0],["1991-11-15",5.0517,5.0517,4.909,4.909,716800.0],["1991-11-18",4.9233,4.9233,4.8091,4.8234,676000.0],["1991-11-19",4.7377,4.7663,4.6521,4.752,1129200.0],["1991-11-20",4.7948,4.7948,4.7092,4.752,1311600.0],["1991-11-21",4.7377,4.7663,4.6521,4.6807,1446400.0],["1991-11-22",4.6949,4.6949,4.538,4.6093,771200.0],["1991-11-25",4.595,4.7948,4.595,4.7806,1302000.0],["1991-11-26",4.8091,4.8947,4.7806,4.8376,1102000.0],["1991-11-27",4.8519,4.909,4.752,4.7663,890000.0],["1991-11-29",4.7806,4.7806,4.7092,4.752,138400.0],["1991-12-02",4.752,4.8091,4.7377,4.7948,444800.0],["1991-12-03",4.7806,4.7948,4.7235,4.7806,551200.0],["1991-12-04",4.7806,4.7948,4.6236,4.6807,951600.0],["1991-12-05",4.6807,4.7235,4.595,4.6949,705200.0],["1991-12-06",4.6521,4.7235,4.595,4.6236,622000.0],["1991-12-09",4.6521,4.6521,4.5094,4.538,950800.0],["1991-12-10",4.5094,4.538,4.4523,4.4523,806400.0],["1991-12-11",4.4238,4.538,4.4238,4.5094,622400.0],["1991-12-12",4.4666,4.6236,4.4666,4.6236,1000800.0],["1991-12-13",4.6521,4.6521,4.6093,4.6236,744400.0],["1991-12-16",4.6236,4.6379,4.5094,4.5522,766400.0],["1991-12-17",4.5237,4.5665,4.4809,4.538,1270000.0],["1991-12-18",4.538,4.538,4.4523,4.4809,982800.0],["1991-12-19",4.5094,4.5237,4.3667,4.3953,1635200.0],["1991-12-20",4.5094,4.5094,4.3953,4.4666,1492000.0],["1991-12-23",4.4951,4.6949,4.4523,4.6379,1208000.0],["1991-12-24",4.6379,4.7806,4.6236,4.7663,1504000.0],["1991-12-26",4.7377,4.7948,4.6807,4.6807,692800.0],["1991-12-27",4.6949,4.7948,4.6807,4.752,409200.0],["1991-12-30",4.7663,4.9233,4.752,4.8804,1243200.0],["1991-12-31",4.8519,5.0802,4.8519,5.0802,1120400.0],["1992-01-02",5.066,5.066,4.8519,4.9946,1096400.0],["1992-01-03",4.9946,5.066,4.9661,5.066,791600.0],["1992-01-06",5.0374,5.123,5.0232,5.0517,497600.0],["1992-01-07",5.0232,5.1373,4.9803,5.1088,699600.0],["1992-01-08",5.1373,5.1373,5.0517,5.0945,573200.0],["1992-01-09",5.123,5.1373,4.9233,4.9518,418800.0],["1992-01-10",4.9803,5.1516,4.9661,5.1516,626000.0],["1992-01-13",5.1516,5.2087,5.1373,5.1944,884800.0],["1992-01-14",5.237,5.3809,5.237,5.3809,1806400.0],["1992-01-15",5.3665,5.3665,5.2658,5.3233,1235600.0],["1992-01-16",5.3089,5.3377,5.2658,5.3233,718400.0],["1992-01-17",5.3665,5.3809,5.2082,5.3665,1050800.0],["1992-01-20",5.3809,5.424,5.3521,5.4096,845600.0],["1992-01-21",5.3809,5.3809,5.3377,5.3665,807200.0],["1992-01-22",5.3665,5.3809,5.237,5.3089,433200.0],["1992-01-23",5.2801,5.3377,5.2801,5.3089,624800.0],["1992-01-24",5.3233,5.3521,5.2801,5.3521,677600.0],["1992-01-27",5.3521,5.4384,5.3521,5.4384,347600.0],["1992-01-28",5.4528,5.5679,5.3809,5.5535,1200800.0],["1992-01-29",5.5247,5.5679,5.424,5.4528,3029600.0],["1992-01-30",5.4816,5.5247,5.4672,5.5103,726400.0],["1992-01-31",5.4816,5.5535,5.4816,5.5535,874000.0],["1992-02-03",5.5103,5.5679,5.4672,5.5535,892000.0],["1992-02-04",5.5247,5.5535,5.496,5.5391,981600.0],["1992-02-05",5.5391,5.683,5.5391,5.6111,1233600.0],["1992-02-06",5.6111,5.6542,5.5967,5.6542,1879200.0],["1992-02-07",5.6542,5.6542,5.5535,5.6542,786000.0],["1992-02-10",5.6542,5.6686,5.5823,5.6542,605600.0],["1992-02-11",5.6254,5.6686,5.6254,5.6398,1229200.0],["1992-02-12",5.5823,5.7549,5.5823,5.7549,546800.0],["1992-02-13",5.7693,5.7981,5.6974,5.7261,757200.0],["1992-02-14",5.6686,5.7262,5.6111,5.7118,2000800.0],["1992-02-18",5.683,5.7405,5.6542,5.683,768800.0],["1992-02-19",5.6542,5.6686,5.6111,5.6398,497200.0],["1992-02-20",5.6111,5.7405,5.6111,5.7405,567600.0],["1992-02-21",5.7405,5.7837,5.683,5.7118,730800.0],["1992-02-24",5.7118,5.7837,5.7118,5.7693,308400.0],["1992-02-25",5.7693,5.8125,5.7262,5.7405,868400.0],["1992-02-26",5.7405,5.87,5.7261,5.7981,407600.0],["1992-02-27",5.7693,5.87,5.7549,5.8556,546000.0],["1992-02-28",5.8269,5.9132,5.8269,5.8412,1038800.0],["1992-03-02",5.9276,5.942,5.8269,5.8988,621600.0],["1992-03-03",5.87,5.9851,5.87,5.9707,495200.0],["1992-03-04",5.942,5.9851,5.87,5.87,604800.0],["1992-03-05",5.87,5.9132,5.7549,5.7837,1305600.0],["1992-03-06",5.7837,5.7837,5.7549,5.7549,448000.0],["1992-03-09",5.7405,5.7837,5.7261,5.7693,250000.0],["1992-03-10",5.7981,5.8844,5.7981,5.8412,399600.0],["1992-03-11",5.87,5.8988,5.7981,5.8412,903200.0],["1992-03-12",5.8125,5.8125,5.683,5.683,342000.0],["1992-03-13",5.7837,5.7837,5.6686,5.7261,573200.0],["1992-03-16",5.6974,5.7405,5.5535,5.683,1022400.0],["1992-03-17",5.7118,5.7981,5.6974,5.7693,479600.0],["1992-03-18",5.7405,5.8269,5.7405,5.7837,371200.0],["1992-03-19",5.8412,5.8556,5.8125,5.8556,514000.0],["1992-03-20",5.8556,5.8988,5.8412,5.87,786400.0],["1992-03-23",5.7981,5.7981,5.6974,5.6974,405200.0],["1992-03-24",5.7118,5.7693,5.6398,5.683,340000.0],["1992-03-25",5.6398,5.6686,5.5535,5.5535,1300000.0],["1992-03-26",5.6254,5.6254,5.5247,5.5247,666800.0],["1992-03-27",5.5535,5.5535,5.4672,5.5247,542800.0],["1992-03-30",5.5247,5.5679,5.5103,5.5679,333600.0],["1992-03-31",5.5535,5.6974,5.5391,5.6686,582400.0],["1992-04-01",5.6686,5.7261,5.5967,5.7261,572400.0],["1992-04-02",5.683,5.7261,5.5679,5.5679,396400.0],["1992-04-03",5.5967,5.5967,5.5247,5.5391,326400.0],["1992-04-06",5.5247,5.5535,5.4672,5.5103,302400.0],["1992-04-07",5.5391,5.5535,5.3809,5.3809,404000.0],["1992-04-08",5.2945,5.3521,5.2658,5.3377,448000.0],["1992-04-09",5.3233,5.4528,5.2945,5.3952,637600.0],["1992-04-10",5.4672,5.5679,5.4528,5.5535,685600.0],["1992-04-13",5.5247,5.5535,5.5103,5.5391,293600.0],["1992-04-14",5.6398,5.6398,5.5391,5.5391,460400.0],["1992-04-15",5.5103,5.6111,5.5103,5.6111,860800.0],["1992-04-16",5.6398,5.6974,5.6254,5.6974,557200.0],["1992-04-20",5.6968,5.7403,5.6388,5.6533,936400.0],["1992-04-21",5.6533,5.7403,5.6533,5.6823,621200.0],["1992-04-22",5.7113,5.7983,5.6823,5.6823,624400.0],["1992-04-23",5.7403,5.7693,5.6533,5.6823,764000.0],["1992-04-24",5.7113,5.7403,5.6533,5.6968,952800.0],["1992-04-27",5.6968,5.6968,5.5953,5.5953,696800.0],["1992-04-28",5.5953,5.6098,5.5518,5.5663,568000.0],["1992-04-29",5.5663,5.6533,5.5518,5.5663,612400.0],["1992-04-30",5.5663,5.7983,5.5663,5.7838,1129200.0],["1992-05-01",5.7548,5.7548,5.6388,5.7113,757600.0],["1992-05-04",5.7548,5.8852,5.7403,5.8273,372400.0],["1992-05-05",5.8128,5.9287,5.7838,5.8707,342800.0],["1992-05-06",5.8562,5.9432,5.8418,5.8852,300000.0],["1992-05-07",5.8562,5.8707,5.7693,5.8128,292800.0],["1992-05-08",5.8128,5.8273,5.6968,5.7693,727600.0],["1992-05-11",5.7693,5.7983,5.7113,5.7983,452000.0],["1992-05-12",5.7838,5.7838,5.6388,5.6388,646800.0],["1992-05-13",5.6388,5.6968,5.6388,5.6678,203600.0],["1992-05-14",5.6388,5.6388,5.5953,5.6243,632400.0],["1992-05-15",5.6243,5.6243,5.5084,5.5084,496800.0],["1992-05-18",5.5373,5.5663,5.3924,5.5518,308800.0],["1992-05-19",5.5663,5.7113,5.5084,5.6388,415600.0],["1992-05-20",5.6388,5.6678,5.4649,5.4649,524000.0],["1992-05-21",5.4649,5.4649,5.4069,5.4359,428000.0],["1992-05-22",5.4359,5.4939,5.4214,5.4504,401600.0],["1992-05-26",5.4214,5.4214,5.3199,5.3489,1288800.0],["1992-05-27",5.3779,5.3779,5.3199,5.3344,702400.0],["1992-05-28",5.3634,5.3779,5.3344,5.3634,848800.0],["1992-05-29",5.4069,5.4504,5.3344,5.3489,363200.0],["1992-06-01",5.3344,5.3344,5.1894,5.3054,849200.0],["1992-06-02",5.3199,5.3489,5.2764,5.2764,656000.0],["1992-06-03",5.3054,5.3054,5.2184,5.2329,954800.0],["1992-06-04",5.2619,5.3199,5.2619,5.3199,366400.0],["1992-06-05",5.2909,5.3054,5.2039,5.2039,371200.0],["1992-06-08",5.2039,5.2619,5.1605,5.2619,700400.0],["1992-06-09",5.2619,5.2619,5.1605,5.1894,223200.0],["1992-06-10",5.1894,5.1894,5.059,5.1749,470000.0],["1992-06-11",5.2184,5.2184,5.1749,5.1894,283200.0],["1992-06-12",5.2474,5.3634,5.2474,5.3344,509600.0],["1992-06-15",5.3054,5.3054,5.2474,5.2619,223200.0],["1992-06-16",5.2909,5.2909,5.2329,5.2329,501200.0],["1992-06-17",5.2184,5.2619,5.1894,5.1894,306800.0],["1992-06-18",5.1894,5.1894,5.0735,5.088,852800.0],["1992-06-19",5.088,5.175,5.088,5.146,654400.0],["1992-06-22",5.146,5.146,5.059,5.0735,842800.0],["1992-06-23",5.088,5.1315,5.0445,5.1315,936400.0],["1992-06-24",5.117,5.1894,5.1025,5.1894,190000.0],["1992-06-25",5.1894,5.2619,5.1894,5.2329,241600.0],["1992-06-26",5.2329,5.3054,5.2184,5.2474,261600.0],["1992-06-29",5.2619,5.3489,5.2039,5.2619,691200.0],["1992-06-30",5.2764,5.2764,5.2474,5.2764,242400.0],["1992-07-01",5.3054,5.5518,5.2764,5.5518,899200.0],["1992-07-02",5.5518,5.5808,5.4214,5.4504,382000.0],["1992-07-06",5.4359,5.4359,5.3054,5.3779,352800.0],["1992-07-07",5.4214,5.4794,5.2039,5.2184,342800.0],["1992-07-08",5.2039,5.2184,5.1315,5.1894,414000.0],["1992-07-09",5.175,5.4359,5.175,5.3489,273200.0],["1992-07-10",5.3344,5.3489,5.2909,5.3344,185600.0],["1992-07-13",5.3344,5.3779,5.3054,5.3779,656000.0],["1992-07-14",5.4069,5.4069,5.3489,5.3779,434000.0],["1992-07-15",5.3924,5.4794,5.2909,5.4794,314000.0],["1992-07-16",5.4214,5.4939,5.4069,5.4069,171200.0],["1992-07-17",5.3924,5.3924,5.3489,5.3924,437600.0],["1992-07-20",5.3918,5.4356,5.348,5.4064,456800.0],["1992-07-21",5.4356,5.4502,5.3772,5.4064,428800.0],["1992-07-22",5.3772,5.4649,5.3772,5.421,689200.0],["1992-07-23",5.421,5.5379,5.421,5.5379,301200.0],["1992-07-24",5.5233,5.5671,5.5087,5.5087,261600.0],["1992-07-27",5.4941,5.611,5.4649,5.5818,584400.0],["1992-07-28",5.5818,5.6694,5.5671,5.6256,821600.0],["1992-07-29",5.7279,5.7571,5.6548,5.6694,624000.0],["1992-07-30",5.6986,5.7279,5.6694,5.6986,369200.0],["1992-07-31",5.6694,5.8302,5.6694,5.8302,477200.0],["1992-08-03",5.8302,5.8302,5.7571,5.8009,240000.0],["1992-08-04",5.8302,5.8302,5.7279,5.7863,294400.0],["1992-08-05",5.8155,5.8448,5.8009,5.8155,1229600.0],["1992-08-06",5.8155,5.8155,5.7863,5.8155,256400.0],["1992-08-07",5.8009,5.8302,5.8009,5.8155,338800.0],["1992-08-10",5.7863,5.8448,5.7717,5.8448,300000.0],["1992-08-11",5.8155,5.8155,5.7279,5.7571,488800.0],["1992-08-12",5.7279,5.7863,5.6402,5.7133,370400.0],["1992-08-13",5.7279,5.7279,5.6402,5.684,354000.0],["1992-08-14",5.5964,5.6694,5.5964,5.6402,534400.0],["1992-08-17",5.6694,5.684,5.6548,5.6694,363600.0],["1992-08-18",5.684,5.7279,5.6402,5.7133,319200.0],["1992-08-19",5.7571,5.7863,5.7133,5.7133,452000.0],["1992-08-20",5.7279,5.7425,5.6694,5.7133,194800.0],["1992-08-21",5.7425,5.7425,5.5671,5.6402,476000.0],["1992-08-24",5.6402,5.6402,5.4649,5.4649,376400.0],["1992-08-25",5.4649,5.5818,5.4649,5.5379,430800.0],["1992-08-26",5.611,5.6548,5.5671,5.6548,302400.0],["1992-08-27",5.6256,5.684,5.6256,5.6694,226400.0],["1992-08-28",5.6694,5.7133,5.6694,5.6986,338800.0],["1992-08-31",5.7133,5.7717,5.7133,5.7571,744800.0],["1992-09-01",5.7717,5.874,5.7571,5.874,909600.0],["1992-09-02",5.8155,5.8302,5.8155,5.8155,269600.0],["1992-09-03",5.8155,5.8302,5.8009,5.8302,444400.0],["1992-09-04",5.8302,5.8594,5.8302,5.8302,822400.0],["1992-09-08",5.8302,5.8594,5.8155,5.8155,718800.0],["1992-09-09",5.8155,5.8448,5.8155,5.8155,363600.0],["1992-09-10",5.8155,5.8155,5.7279,5.8155,704800.0],["1992-09-11",5.8155,5.8448,5.8009,5.8448,598800.0],["1992-09-14",5.9324,5.9471,5.8448,5.9178,986400.0],["1992-09-15",5.9471,5.9471,5.8886,5.9032,981600.0],["1992-09-16",5.9032,5.9032,5.874,5.9032,722400.0],["1992-09-17",5.9032,5.9178,5.874,5.9178,544400.0],["1992-09-18",5.9178,5.9178,5.8448,5.8448,767200.0],["1992-09-21",5.8448,5.8448,5.7863,5.8009,173200.0],["1992-09-22",5.8448,5.874,5.7717,5.8009,387200.0],["1992-09-23",5.8009,5.8155,5.7571,5.8155,373600.0],["1992-09-24",5.8156,5.8302,5.7863,5.7863,334000.0],["1992-09-25",5.8155,5.8448,5.7863,5.8009,520000.0],["1992-09-28",5.8155,5.8302,5.8009,5.8155,302800.0],["1992-09-29",5.8155,5.8886,5.8009,5.8302,510400.0],["1992-09-30",5.8302,5.9032,5.8155,5.9032,564800.0],["1992-10-01",5.9178,5.9178,5.8302,5.8886,560800.0],["1992-10-02",5.8886,5.8886,5.7717,5.8155,556000.0],["1992-10-05",5.8156,5.8156,5.6548,5.7863,720000.0],["1992-10-06",5.7863,5.8156,5.7279,5.7863,337600.0],["1992-10-07",5.8155,5.9178,5.8155,5.874,445200.0],["1992-10-08",5.8448,5.8594,5.7425,5.8155,609600.0],["1992-10-09",5.7571,5.7571,5.5671,5.5671,914000.0],["1992-10-12",5.5964,5.6256,5.5525,5.5964,1043200.0],["1992-10-13",5.5964,5.6694,5.5964,5.6694,577600.0],["1992-10-14",5.6987,5.7133,5.611,5.6548,197200.0],["1992-10-15",5.5964,5.684,5.5818,5.6256,148000.0],["1992-10-16",5.611,5.7279,5.5671,5.7279,715200.0],["1992-10-19",5.6987,5.8448,5.6987,5.8448,735600.0],["1992-10-20",5.8736,5.8883,5.8,5.8442,409600.0],["1992-10-21",5.8147,5.8589,5.8147,5.8295,260000.0],["1992-10-22",5.8295,5.9178,5.8,5.9031,370800.0],["1992-10-23",5.8883,5.9031,5.8442,5.9031,107200.0],["1992-10-26",5.8736,6.065,5.8736,6.0061,936400.0],["1992-10-27",6.0061,6.1828,6.0061,6.1533,1244000.0],["1992-10-28",6.168,6.2564,6.168,6.2416,1011600.0],["1992-10-29",6.2564,6.2711,6.2269,6.2416,802000.0],["1992-10-30",6.2711,6.2711,6.2269,6.2416,656800.0],["1992-11-02",6.1828,6.2564,6.1828,6.2416,342400.0],["1992-11-03",6.2122,6.2416,6.1239,6.2122,1654800.0],["1992-11-04",6.1533,6.1975,6.1386,6.1533,970800.0],["1992-11-05",6.1239,6.1239,6.0061,6.0061,823600.0],["1992-11-06",6.0061,6.0208,5.9472,5.9472,802000.0],["1992-11-09",5.9472,5.9914,5.9325,5.962,246800.0],["1992-11-10",5.9914,6.0208,5.9472,5.9472,872000.0],["1992-11-11",5.9767,6.0356,5.9325,6.0356,1004400.0],["1992-11-12",6.065,6.1386,6.0355,6.0503,774800.0],["1992-11-13",6.0355,6.0797,6.0355,6.0503,139600.0],["1992-11-16",6.065,6.065,6.0355,6.0503,165200.0],["1992-11-17",6.0503,6.0797,6.0208,6.0208,374400.0],["1992-11-18",6.0355,6.1092,6.0355,6.0503,413200.0],["1992-11-19",6.0356,6.0944,6.0208,6.0797,453600.0],["1992-11-20",6.1239,6.2711,6.1239,6.2711,1252400.0],["1992-11-23",6.2564,6.2564,6.1533,6.168,316000.0],["1992-11-24",6.1828,6.2269,6.1533,6.2122,726800.0],["1992-11-25",6.2269,6.2564,6.2269,6.2269,318000.0],["1992-11-27",6.2416,6.3447,6.2416,6.3152,262400.0],["1992-11-30",6.3447,6.433,6.3447,6.4036,2378000.0],["1992-12-01",6.3889,6.4036,6.3594,6.3741,995600.0],["1992-12-02",6.3594,6.3594,6.2711,6.2711,737600.0],["1992-12-03",6.2711,6.3005,6.168,6.168,1478000.0],["1992-12-04",6.1828,6.1828,6.0356,6.0797,1252400.0],["1992-12-07",6.0797,6.1092,6.0356,6.065,719200.0],["1992-12-08",6.0797,6.1092,6.0503,6.0503,864000.0],["1992-12-09",6.0356,6.0944,6.0061,6.065,946800.0],["1992-12-10",6.065,6.0797,5.9767,6.0797,68000.0],["1992-12-11",6.065,6.0797,5.9472,5.9767,444800.0],["1992-12-14",5.9914,6.0356,5.9767,5.9767,655200.0],["1992-12-15",5.9914,6.0356,5.9472,6.0356,369200.0],["1992-12-16",6.065,6.0944,6.0503,6.0944,357600.0],["1992-12-17",6.0944,6.0944,6.0061,6.0944,856400.0],["1992-12-18",6.1092,6.1092,6.0503,6.0797,2018000.0],["1992-12-21",6.0797,6.1092,6.0356,6.065,1049600.0],["1992-12-22",6.0944,6.1975,6.0944,6.1828,2004400.0],["1992-12-23",6.2711,6.4772,6.2711,6.4036,1603600.0],["1992-12-24",6.4036,6.4183,6.3447,6.3447,280000.0],["1992-12-28",6.3152,6.3152,6.2416,6.2711,220800.0],["1992-12-29",6.2564,6.3889,6.2269,6.2416,504000.0],["1992-12-30",6.2416,6.33,6.2416,6.3152,472400.0],["1992-12-31",6.3152,6.3152,6.2564,6.2564,352800.0],["1993-01-04",6.2711,6.33,6.2416,6.3152,716400.0],["1993-01-05",6.3153,6.33,6.2858,6.33,470800.0],["1993-01-06",6.3153,6.3594,6.3005,6.33,624800.0],["1993-01-07",6.3447,6.4477,6.3152,6.3594,656400.0],["1993-01-08",6.3594,6.3594,6.2564,6.2564,613600.0],["1993-01-11",6.2564,6.3447,6.2564,6.2858,555600.0],["1993-01-12",6.3152,6.3152,6.2564,6.2711,499200.0],["1993-01-13",6.2711,6.2711,6.2122,6.2711,386000.0],["1993-01-14",6.2564,6.3741,6.2564,6.3594,706000.0],["1993-01-15",6.3447,6.4036,6.33,6.33,945600.0],["1993-01-18",6.3005,6.3447,6.2564,6.3447,159200.0],["1993-01-19",6.3601,6.3601,6.3008,6.3156,435200.0],["1993-01-20",6.3156,6.3305,6.197,6.2563,850400.0],["1993-01-21",6.2563,6.2712,6.1526,6.2712,273600.0],["1993-01-22",6.2712,6.2712,6.197,6.197,365600.0],["1993-01-25",6.197,6.2712,6.1377,6.1377,1019200.0],["1993-01-26",6.1822,6.1822,6.1081,6.1526,734400.0],["1993-01-27",6.1377,6.1526,6.0933,6.1377,832800.0],["1993-01-28",6.0933,6.0933,6.0191,6.034,795200.0],["1993-01-29",6.0488,6.1081,5.9895,6.1081,691200.0],["1993-02-01",6.1081,6.1377,6.0784,6.1229,1120400.0],["1993-02-02",6.1081,6.1674,6.0933,6.1674,676000.0],["1993-02-03",6.2563,6.2563,6.1822,6.2415,1587600.0],["1993-02-04",6.2267,6.2563,6.197,6.2267,673600.0],["1993-02-05",6.1377,6.1674,6.0488,6.0636,1242800.0],["1993-02-08",6.034,6.034,5.945,5.9598,1088400.0],["1993-02-09",5.9598,5.9895,5.945,5.9598,1122400.0],["1993-02-10",5.945,5.9598,5.856,5.8709,1006000.0],["1993-02-11",5.8709,5.9598,5.8709,5.8857,1165200.0],["1993-02-12",5.9005,5.9302,5.8857,5.9302,599200.0],["1993-02-16",5.9302,5.9302,5.8412,5.856,763600.0],["1993-02-17",5.856,5.856,5.6337,5.6337,713600.0],["1993-02-18",5.6633,5.6633,5.5447,5.5744,1204400.0],["1993-02-19",5.5744,5.693,5.5744,5.604,662800.0],["1993-02-22",5.6337,5.7819,5.6337,5.7523,978400.0],["1993-02-23",5.7967,5.8116,5.7671,5.7671,767600.0],["1993-02-24",5.7374,5.7819,5.6781,5.7819,510400.0],["1993-02-25",5.7819,5.8264,5.7523,5.7671,492400.0],["1993-02-26",5.7671,5.8412,5.7523,5.7819,590000.0],["1993-03-01",5.7671,5.8116,5.7374,5.7523,372000.0],["1993-03-02",5.7819,5.7819,5.693,5.7819,1449600.0],["1993-03-03",5.7819,5.856,5.7523,5.8412,903200.0],["1993-03-04",5.8116,5.8116,5.7523,5.7819,537200.0],["1993-03-05",5.7819,5.8709,5.7078,5.7819,584000.0],["1993-03-08",5.8264,5.9005,5.7967,5.9005,835600.0],["1993-03-09",5.8709,5.9005,5.8412,5.8857,555600.0],["1993-03-10",5.8709,5.8857,5.8412,5.8709,558400.0],["1993-03-11",5.8709,5.8709,5.8412,5.856,533600.0],["1993-03-12",5.8264,5.8264,5.6337,5.6337,1154000.0],["1993-03-15",5.6485,5.6485,5.604,5.6188,732400.0],["1993-03-16",5.6188,5.6188,5.604,5.604,673600.0],["1993-03-17",5.604,5.8264,5.5892,5.7819,1743600.0],["1993-03-18",5.8412,5.856,5.7967,5.8264,1033600.0],["1993-03-19",5.8116,5.8116,5.7226,5.7374,1774000.0],["1993-03-22",5.7374,5.7523,5.693,5.7523,914800.0],["1993-03-23",5.7523,5.7819,5.7226,5.7374,434000.0],["1993-03-24",5.7374,5.7819,5.6633,5.6781,1596400.0],["1993-03-25",5.6781,5.693,5.6485,5.6633,1334400.0],["1993-03-26",5.6781,5.7226,5.6633,5.6633,852400.0],["1993-03-29",5.6633,5.7226,5.6337,5.693,824000.0],["1993-03-30",5.693,5.7078,5.6337,5.6781,935200.0],["1993-03-31",5.693,5.7226,5.6485,5.7078,441200.0],["1993-04-01",5.7078,5.7078,5.6337,5.6633,1162000.0],["1993-04-02",5.6188,5.6633,5.5299,5.5595,841200.0],["1993-04-05",5.5595,5.5892,5.5151,5.5447,912000.0],["1993-04-06",5.5892,5.6485,5.4706,5.4854,752000.0],["1993-04-07",5.4854,5.5151,5.4261,5.4854,419200.0],["1993-04-08",5.4854,5.4854,5.2779,5.3223,904000.0],["1993-04-12",5.3372,5.4261,5.3372,5.3965,760800.0],["1993-04-13",5.3965,5.5447,5.3965,5.5151,726800.0],["1993-04-14",5.4854,5.5151,5.4558,5.5002,621600.0],["1993-04-15",5.4854,5.4854,5.3816,5.4113,782000.0],["1993-04-16",5.4261,5.4261,5.3075,5.3372,718400.0],["1993-04-19",5.3527,5.3527,5.248,5.2929,666000.0],["1993-04-20",5.2779,5.2929,5.248,5.2779,356400.0],["1993-04-21",5.3079,5.4275,5.2331,5.4275,790400.0],["1993-04-22",5.4275,5.4873,5.2929,5.2929,983200.0],["1993-04-23",5.2929,5.3976,5.2929,5.3826,1004800.0],["1993-04-26",5.3826,5.3826,5.3079,5.3228,630800.0],["1993-04-27",5.3228,5.4125,5.3228,5.3976,400800.0],["1993-04-28",5.3228,5.3976,5.3228,5.3826,613600.0],["1993-04-29",5.3976,5.3976,5.3228,5.3378,684000.0],["1993-04-30",5.3378,5.3976,5.2779,5.3826,700400.0],["1993-05-03",5.3527,5.4574,5.2779,5.4275,975200.0],["1993-05-04",5.4275,5.5022,5.3826,5.4873,768000.0],["1993-05-05",5.5321,5.6218,5.5022,5.5919,850800.0],["1993-05-06",5.5471,5.5919,5.4574,5.5022,727600.0],["1993-05-07",5.4723,5.4723,5.3677,5.4275,1325200.0],["1993-05-10",5.3677,5.4125,5.3677,5.3976,1540800.0],["1993-05-11",5.3976,5.4424,5.3677,5.4275,748000.0],["1993-05-12",5.4424,5.562,5.4424,5.5022,2124000.0],["1993-05-13",5.4873,5.5022,5.4574,5.4574,1166400.0],["1993-05-14",5.4723,5.5471,5.4424,5.5321,1117600.0],["1993-05-17",5.5471,5.6816,5.4723,5.6368,558800.0],["1993-05-18",5.6069,5.6069,5.5172,5.5919,421600.0],["1993-05-19",5.6218,5.6218,5.5172,5.6069,1244400.0],["1993-05-20",5.6368,5.7265,5.6218,5.6368,1068000.0],["1993-05-21",5.6368,5.7265,5.6368,5.6517,533200.0],["1993-05-24",5.6816,5.6966,5.6218,5.6667,219200.0],["1993-05-25",5.6667,5.6966,5.5919,5.6069,928800.0],["1993-05-26",5.6368,5.6368,5.562,5.5919,1022400.0],["1993-05-27",5.6218,5.6517,5.577,5.577,437200.0],["1993-05-28",5.5471,5.6069,5.5321,5.6069,378000.0],["1993-06-01",5.6218,5.6517,5.5919,5.6218,572000.0],["1993-06-02",5.6069,5.7265,5.6069,5.6816,450400.0],["1993-06-03",5.6816,5.6816,5.5919,5.6069,841600.0],["1993-06-04",5.5919,5.6069,5.577,5.6069,622400.0],["1993-06-07",5.6218,5.6517,5.5022,5.562,507600.0],["1993-06-08",5.5321,5.562,5.5022,5.5321,228800.0],["1993-06-09",5.5471,5.562,5.5022,5.5321,343200.0],["1993-06-10",5.562,5.562,5.4723,5.4723,2612000.0],["1993-06-11",5.5022,5.6218,5.5022,5.6218,1163200.0],["1993-06-14",5.6368,5.6667,5.5919,5.6069,312000.0],["1993-06-15",5.6069,5.6069,5.577,5.5919,225600.0],["1993-06-16",5.5919,5.6218,5.5919,5.6218,660000.0],["1993-06-17",5.6218,5.6218,5.5471,5.5471,1648400.0],["1993-06-18",5.5919,5.5919,5.3976,5.3976,816000.0],["1993-06-21",5.4275,5.4873,5.4275,5.4873,335200.0],["1993-06-22",5.4873,5.5172,5.4275,5.4424,1034800.0],["1993-06-23",5.4275,5.4275,5.2929,5.3527,810000.0],["1993-06-24",5.3677,5.4125,5.3527,5.3826,1210400.0],["1993-06-25",5.4125,5.4574,5.3527,5.4424,534800.0],["1993-06-28",5.4873,5.4873,5.4275,5.4574,518400.0],["1993-06-29",5.4873,5.5321,5.4574,5.4873,2198400.0],["1993-06-30",5.4873,5.577,5.4873,5.577,714800.0],["1993-07-01",5.562,5.562,5.4424,5.4723,1025600.0],["1993-07-02",5.4275,5.4574,5.3976,5.4125,494000.0],["1993-07-06",5.3826,5.4424,5.3378,5.3378,598400.0],["1993-07-07",5.3078,5.3677,5.2929,5.3078,490000.0],["1993-07-08",5.3228,5.3826,5.3078,5.3826,620800.0],["1993-07-09",5.4125,5.5022,5.3378,5.4873,1496400.0],["1993-07-12",5.5022,5.5471,5.4574,5.5321,763200.0],["1993-07-13",5.5022,5.5172,5.4424,5.4723,501600.0],["1993-07-14",5.4873,5.5919,5.4723,5.5919,763200.0],["1993-07-15",5.577,5.577,5.5022,5.562,298000.0],["1993-07-16",5.562,5.562,5.3826,5.4125,1430400.0],["1993-07-19",5.4574,5.5172,5.3826,5.3976,650000.0],["1993-07-20",5.3831,5.4132,5.2775,5.2775,1392800.0],["1993-07-21",5.3077,5.3982,5.3077,5.368,1284000.0],["1993-07-22",5.3982,5.3982,5.2172,5.2172,1770400.0],["1993-07-23",5.2323,5.3077,5.2323,5.3077,1504800.0],["1993-07-26",5.3077,5.4283,5.3077,5.3982,1674000.0],["1993-07-27",5.3831,5.4434,5.3831,5.4283,2212400.0],["1993-07-28",5.4283,5.4434,5.3831,5.4434,796000.0],["1993-07-29",5.4585,5.5188,5.3831,5.5188,352800.0],["1993-07-30",5.5489,5.6093,5.5037,5.5791,468800.0],["1993-08-02",5.6093,5.6394,5.4132,5.4886,610800.0],["1993-08-03",5.4886,5.4886,5.4434,5.4585,696000.0],["1993-08-04",5.4736,5.4736,5.3982,5.4283,668800.0],["1993-08-05",5.4132,5.4585,5.368,5.3982,1241600.0],["1993-08-06",5.3982,5.4585,5.3831,5.4434,418800.0],["1993-08-09",5.4283,5.4283,5.3982,5.4283,711200.0],["1993-08-10",5.4283,5.4283,5.4132,5.4132,694000.0],["1993-08-11",5.4132,5.4283,5.3831,5.4132,680000.0],["1993-08-12",5.4283,5.4434,5.3982,5.3982,1511200.0],["1993-08-13",5.4132,5.4283,5.3982,5.4132,717600.0],["1993-08-16",5.4283,5.4585,5.4132,5.4132,1051600.0],["1993-08-17",5.4132,5.4434,5.3982,5.3982,662800.0],["1993-08-18",5.4283,5.4886,5.4283,5.4585,1203600.0],["1993-08-19",5.4585,5.5188,5.4283,5.4736,1050400.0],["1993-08-20",5.549,5.5791,5.5037,5.564,553200.0],["1993-08-23",5.5188,5.5791,5.4886,5.5489,304400.0],["1993-08-24",5.564,5.6394,5.564,5.6394,800000.0],["1993-08-25",5.5791,5.6243,5.5791,5.5942,529600.0],["1993-08-26",5.6093,5.6394,5.564,5.6394,973600.0],["1993-08-27",5.6093,5.6243,5.5791,5.6243,448800.0],["1993-08-30",5.5942,5.6545,5.5791,5.5942,489600.0],["1993-08-31",5.5942,5.6847,5.5942,5.6696,509600.0],["1993-09-01",5.6696,5.6696,5.5942,5.6093,1276400.0],["1993-09-02",5.6093,5.6545,5.3529,5.4886,2058400.0],["1993-09-03",5.5037,5.5037,5.368,5.3982,1092400.0],["1993-09-07",5.3982,5.4283,5.2926,5.3379,1441600.0],["1993-09-08",5.3378,5.3529,5.2775,5.3077,720800.0],["1993-09-09",5.2775,5.2926,5.1569,5.1871,969200.0],["1993-09-10",5.1871,5.2625,5.1418,5.2625,1013600.0],["1993-09-13",5.2323,5.2474,5.1418,5.1569,790800.0],["1993-09-14",5.172,5.1871,5.0966,5.1871,1535600.0],["1993-09-15",5.1871,5.2625,5.0966,5.2625,1035600.0],["1993-09-16",5.2474,5.3077,5.2474,5.2926,601600.0],["1993-09-17",5.2474,5.2775,5.2172,5.2625,1519600.0],["1993-09-20",5.2625,5.2625,5.2021,5.2021,424400.0],["1993-09-21",5.1871,5.2172,5.1117,5.172,1607200.0],["1993-09-22",5.1871,5.2172,5.1569,5.1871,1101600.0],["1993-09-23",5.2172,5.2775,5.2021,5.2625,512000.0],["1993-09-24",5.2323,5.3982,5.2323,5.3529,742400.0],["1993-09-27",5.3982,5.3982,5.3529,5.3831,500000.0],["1993-09-28",5.4283,5.4283,5.3982,5.4283,428000.0],["1993-09-29",5.3378,5.3378,5.2775,5.2775,556800.0],["1993-09-30",5.2775,5.3077,5.2625,5.3077,526000.0],["1993-10-01",5.2926,5.2926,5.2474,5.2926,748000.0],["1993-10-04",5.2926,5.2926,5.2474,5.2474,1081200.0],["1993-10-05",5.2474,5.3378,5.2474,5.2775,784400.0],["1993-10-06",5.2926,5.3228,5.2775,5.2775,823600.0],["1993-10-07",5.2474,5.3228,5.2474,5.3228,1039600.0],["1993-10-08",5.3831,5.4736,5.3228,5.4434,974000.0],["1993-10-11",5.4132,5.4736,5.4132,5.4585,713600.0],["1993-10-12",5.4585,5.5037,5.4132,5.4585,1590000.0],["1993-10-13",5.4585,5.4585,5.4132,5.4283,744400.0],["1993-10-14",5.4283,5.4283,5.3529,5.368,886000.0],["1993-10-15",5.3982,5.4434,5.3831,5.4434,629200.0],["1993-10-18",5.4283,5.4886,5.3982,5.3982,962800.0],["1993-10-19",5.3836,5.4444,5.3684,5.4444,1113600.0],["1993-10-20",5.414,5.414,5.3379,5.3988,2179600.0],["1993-10-21",5.3988,5.3988,5.2011,5.2619,838800.0],["1993-10-22",5.2315,5.3531,5.2315,5.2771,654400.0],["1993-10-25",5.2619,5.2619,5.1554,5.2011,760400.0],["1993-10-26",5.2011,5.2011,5.1098,5.2011,1140400.0],["1993-10-27",5.1859,5.2619,5.0642,5.125,1767600.0],["1993-10-28",5.1098,5.125,5.0642,5.0946,827200.0],["1993-10-29",5.1098,5.1098,5.0794,5.1098,1284800.0],["1993-11-01",5.125,5.2315,5.125,5.1707,834400.0],["1993-11-02",5.2011,5.2011,5.1554,5.1707,765600.0],["1993-11-03",5.1707,5.1859,5.049,5.0642,942800.0],["1993-11-04",5.0794,5.0794,4.9273,4.9882,989200.0],["1993-11-05",4.9882,5.0338,4.9577,5.0186,1060400.0],["1993-11-08",5.049,5.049,5.0186,5.049,766400.0],["1993-11-09",5.0642,5.1098,5.0642,5.0794,1067200.0],["1993-11-10",5.1098,5.1707,5.0034,5.1098,1540800.0],["1993-11-11",5.0794,5.1402,5.0794,5.0794,256000.0],["1993-11-12",5.0794,5.1098,5.049,5.1098,1110000.0],["1993-11-15",5.1098,5.1098,5.0794,5.1098,1083200.0],["1993-11-16",5.1098,5.2163,5.0642,5.1707,1672800.0],["1993-11-17",5.1707,5.1859,5.1098,5.1402,1275600.0],["1993-11-18",5.1098,5.1707,5.0794,5.1707,698000.0],["1993-11-19",5.1707,5.1707,5.0794,5.0794,1122800.0],["1993-11-22",5.0794,5.0794,4.9273,4.9425,698800.0],["1993-11-23",4.9425,4.9577,4.8361,4.8513,842000.0],["1993-11-24",4.8665,4.9425,4.8665,4.8817,726800.0],["1993-11-26",4.8665,4.9273,4.8665,4.9121,415600.0],["1993-11-29",4.9121,4.9577,4.8817,4.9273,468400.0],["1993-11-30",4.9121,5.0338,4.8665,4.9882,668000.0],["1993-12-01",4.9577,5.049,4.9273,4.973,877600.0],["1993-12-02",5.0186,5.0338,4.973,4.9882,1065600.0],["1993-12-03",4.9577,5.0034,4.9273,4.9882,369200.0],["1993-12-06",5.0186,5.049,4.9121,4.9273,365200.0],["1993-12-07",4.8969,4.9121,4.8665,4.8665,672000.0],["1993-12-08",4.8665,4.8969,4.8513,4.8513,1060000.0],["1993-12-09",4.8513,4.8665,4.8057,4.8209,1017600.0],["1993-12-10",4.8057,4.8665,4.7905,4.8057,1590000.0],["1993-12-13",4.8057,4.8361,4.7296,4.8361,771200.0],["1993-12-14",4.8361,4.8513,4.8057,4.8361,813200.0],["1993-12-15",4.8209,4.8817,4.8209,4.8513,762000.0],["1993-12-16",4.8665,4.9121,4.8361,4.8665,2206000.0],["1993-12-17",4.8665,4.9425,4.8513,4.8665,1587200.0],["1993-12-20",4.8665,4.8969,4.8665,4.8665,600000.0],["1993-12-21",4.8665,4.8817,4.8361,4.8513,826800.0],["1993-12-22",4.8665,4.8665,4.8361,4.8361,871200.0],["1993-12-23",4.8665,4.9121,4.8361,4.8513,687200.0],["1993-12-27",4.8361,4.9425,4.7905,4.9425,1624400.0],["1993-12-28",4.9273,4.9273,4.8665,4.8969,826800.0],["1993-12-29",4.8969,5.0338,4.8969,5.0186,895600.0],["1993-12-30",4.9882,5.049,4.9577,5.0186,595200.0],["1993-12-31",4.9882,5.0794,4.9425,4.9425,541200.0],["1994-01-03",4.9273,4.9425,4.8969,4.9121,595200.0],["1994-01-04",4.8817,4.8817,4.8209,4.8665,942000.0],["1994-01-05",4.8513,4.8817,4.8513,4.8817,720000.0],["1994-01-06",4.8817,4.9121,4.7905,4.8361,2480400.0],["1994-01-07",4.8361,4.8361,4.6992,4.7296,701200.0],["1994-01-10",4.76,4.7905,4.7296,4.7753,804000.0],["1994-01-11",4.7448,4.8209,4.7448,4.8209,1151600.0],["1994-01-12",4.8209,4.8969,4.8057,4.8969,1370000.0],["1994-01-13",4.8665,4.8817,4.7448,4.8361,931200.0],["1994-01-14",4.8361,4.8513,4.8057,4.8513,641600.0],["1994-01-17",4.8513,4.9121,4.8209,4.8969,571600.0],["1994-01-18",4.8975,4.9589,4.8822,4.9282,1595600.0],["1994-01-19",4.8975,4.9282,4.8668,4.8668,1031200.0],["1994-01-20",4.8822,4.8975,4.8668,4.8822,331600.0],["1994-01-21",4.8975,4.8975,4.8208,4.8822,1731200.0],["1994-01-24",4.8668,4.8822,4.7901,4.8208,970000.0],["1994-01-25",4.8208,4.8515,4.7901,4.8515,1260800.0],["1994-01-26",4.8515,4.8822,4.7747,4.7901,2222400.0],["1994-01-27",4.8208,4.8208,4.7594,4.7901,690800.0],["1994-01-28",4.8054,4.8515,4.7901,4.8208,660400.0],["1994-01-31",4.8054,4.8975,4.8054,4.8822,705600.0],["1994-02-01",4.9743,4.9743,4.8208,4.8515,722000.0],["1994-02-02",4.8515,4.8668,4.7286,4.7286,724800.0],["1994-02-03",4.7286,4.7901,4.6826,4.7747,875600.0],["1994-02-04",4.7747,4.8361,4.744,4.7747,1176400.0],["1994-02-07",4.744,4.7901,4.7286,4.7747,1340800.0],["1994-02-08",4.7287,4.7747,4.6826,4.744,866400.0],["1994-02-09",4.744,4.744,4.6826,4.6826,700000.0],["1994-02-10",4.6672,4.8208,4.6212,4.8208,1372800.0],["1994-02-11",4.7901,4.8361,4.7901,4.8054,412800.0],["1994-02-14",4.7901,4.8668,4.7901,4.8515,1131200.0],["1994-02-15",4.8515,4.8515,4.8361,4.8515,884400.0],["1994-02-16",4.8208,4.8515,4.7901,4.7901,591600.0],["1994-02-17",4.7747,4.7747,4.6672,4.7133,402000.0],["1994-02-18",4.6519,4.7901,4.6519,4.744,712400.0],["1994-02-22",4.7286,4.7901,4.7133,4.7594,452400.0],["1994-02-23",4.744,4.7901,4.7286,4.7901,330000.0],["1994-02-24",4.7133,4.8361,4.7133,4.744,902400.0],["1994-02-25",4.7286,4.7747,4.6979,4.7594,625600.0],["1994-02-28",4.7594,4.8054,4.744,4.7594,515200.0],["1994-03-01",4.744,4.7747,4.6979,4.7747,402400.0],["1994-03-02",4.6365,4.7747,4.6365,4.7747,426800.0],["1994-03-03",4.7286,4.744,4.6826,4.6979,413600.0],["1994-03-04",4.6672,4.7594,4.6519,4.6672,1764400.0],["1994-03-07",4.6979,4.6979,4.5598,4.6058,894400.0],["1994-03-08",4.6212,4.6212,4.5598,4.5905,588000.0],["1994-03-09",4.5905,4.6365,4.5598,4.6058,830400.0],["1994-03-10",4.6212,4.6365,4.6058,4.6058,541200.0],["1994-03-11",4.6058,4.6212,4.483,4.5291,949200.0],["1994-03-14",4.5291,4.5598,4.5137,4.5291,550000.0],["1994-03-15",4.5444,4.5444,4.3909,4.5137,831200.0],["1994-03-16",4.5137,4.5598,4.5137,4.5444,606400.0],["1994-03-17",4.5291,4.5598,4.483,4.483,743200.0],["1994-03-18",4.5137,4.5598,4.4677,4.5598,1272400.0],["1994-03-21",4.5444,4.5598,4.5137,4.5137,289600.0],["1994-03-22",4.5137,4.5291,4.4984,4.4984,715200.0],["1994-03-23",4.4984,4.5598,4.483,4.5444,881600.0],["1994-03-24",4.5444,4.6212,4.5137,4.5905,801200.0],["1994-03-25",4.6212,4.6212,4.5905,4.5905,575600.0],["1994-03-28",4.6058,4.6672,4.5905,4.6212,575600.0],["1994-03-29",4.5905,4.6212,4.5751,4.6058,1054000.0],["1994-03-30",4.6365,4.744,4.6365,4.7286,1319200.0],["1994-03-31",4.7133,4.7133,4.6519,4.6826,1018000.0],["1994-04-04",4.6365,4.7594,4.6365,4.6826,1108000.0],["1994-04-05",4.7133,4.8208,4.7133,4.7747,903200.0],["1994-04-06",4.7747,4.8208,4.7133,4.8208,1152000.0],["1994-04-07",4.8208,4.9589,4.8208,4.9129,2608400.0],["1994-04-08",4.8515,4.9436,4.8054,4.9436,1576800.0],["1994-04-11",4.9282,5.1125,4.9282,5.0818,3294000.0],["1994-04-12",5.0664,5.0971,4.9896,5.0357,2494400.0],["1994-04-13",5.0357,5.0511,4.9436,5.0357,1414800.0],["1994-04-14",5.0203,5.0511,4.9589,5.0511,1067600.0],["1994-04-15",5.0357,5.0511,4.9896,5.0204,1030000.0],["1994-04-18",5.0357,5.0357,4.8515,4.8975,748400.0],["1994-04-19",4.7741,4.8981,4.7431,4.8981,852000.0],["1994-04-20",4.8826,4.8981,4.8361,4.8671,1207200.0],["1994-04-21",4.8982,5.0067,4.8516,4.9447,532400.0],["1994-04-22",4.9291,4.9446,4.8826,4.9136,425200.0],["1994-04-25",4.9291,4.9446,4.7896,4.8671,272800.0],["1994-04-26",4.9136,4.9601,4.8516,4.9136,997200.0],["1994-04-28",4.8981,4.9446,4.8981,4.9136,810000.0],["1994-04-29",4.8981,4.9446,4.8826,4.9291,683200.0],["1994-05-02",4.9602,4.9757,4.9292,4.9602,2712400.0],["1994-05-03",4.9602,5.0842,4.9447,5.0067,984400.0],["1994-05-04",5.0222,5.0222,4.9446,4.9912,819200.0],["1994-05-05",4.9602,5.0377,4.8826,5.0222,433600.0],["1994-05-06",4.9912,5.0067,4.9292,5.0067,711200.0],["1994-05-09",4.9911,5.0222,4.9601,4.9756,560400.0],["1994-05-10",4.9757,4.9757,4.9447,4.9602,729600.0],["1994-05-11",4.9602,4.9602,4.8826,4.8981,456400.0],["1994-05-12",4.9136,4.9446,4.8981,4.9136,464800.0],["1994-05-13",4.9291,4.9291,4.8206,4.8361,349200.0],["1994-05-16",4.8671,4.9291,4.8516,4.8981,493200.0],["1994-05-17",4.9136,4.9446,4.8671,4.9291,242800.0],["1994-05-18",4.9601,4.9911,4.9601,4.9756,856000.0],["1994-05-19",4.9446,4.9756,4.9291,4.9291,403600.0],["1994-05-20",4.8981,4.9756,4.8516,4.9291,796800.0],["1994-05-23",4.9136,4.9911,4.9136,4.9756,424000.0],["1994-05-24",5.0067,5.0842,4.9912,5.0532,618800.0],["1994-05-25",5.0377,5.1152,5.0067,5.0687,1016800.0],["1994-05-26",5.0687,5.0997,5.0377,5.0997,581600.0],["1994-05-27",5.0687,5.0842,5.0377,5.0687,617600.0],["1994-05-31",5.0222,5.0377,4.9602,5.0377,668000.0],["1994-06-01",4.9757,4.9912,4.9369,4.9602,1041600.0],["1994-06-02",4.9601,4.9756,4.9291,4.9291,1285600.0],["1994-06-03",4.9291,4.9291,4.7586,4.9291,451200.0],["1994-06-06",4.8671,4.8826,4.8051,4.8671,346400.0],["1994-06-07",4.8671,4.8981,4.8516,4.8826,192000.0],["1994-06-08",4.9136,4.9447,4.8206,4.8361,423200.0],["1994-06-09",4.8671,4.9602,4.8516,4.9602,510800.0],["1994-06-10",4.9601,4.9756,4.9291,4.9756,1009200.0],["1994-06-13",4.9447,4.9602,4.9292,4.9602,294800.0],["1994-06-14",4.9447,4.9757,4.9447,4.9602,1833200.0],["1994-06-15",4.9602,4.9912,4.8982,4.9447,1831600.0],["1994-06-16",4.9602,4.9602,4.8981,4.8981,547200.0],["1994-06-17",4.9136,4.9136,4.8671,4.8671,1078400.0],["1994-06-20",4.8051,4.8671,4.7586,4.7741,376400.0],["1994-06-21",4.7896,4.8671,4.7896,4.8516,948000.0],["1994-06-22",4.8361,4.8361,4.7896,4.8361,692400.0],["1994-06-23",4.8671,4.8671,4.8206,4.8516,459600.0],["1994-06-24",4.8516,4.8516,4.6656,4.6656,684000.0],["1994-06-27",4.6811,4.7121,4.6036,4.6656,244800.0],["1994-06-28",4.6656,4.9291,4.6656,4.9136,1150000.0],["1994-06-29",4.8826,4.9602,4.8671,4.9447,814000.0],["1994-06-30",4.9291,4.9291,4.8051,4.8051,392000.0],["1994-07-01",4.8361,4.8516,4.7896,4.8051,506800.0],["1994-07-05",4.8051,4.9447,4.7896,4.9447,421200.0],["1994-07-06",4.9136,4.9447,4.8826,4.8981,319200.0],["1994-07-07",4.8981,4.8981,4.8206,4.8671,439200.0],["1994-07-08",4.8206,4.9136,4.7896,4.8981,1051200.0],["1994-07-11",4.8981,4.8981,4.8516,4.8671,312000.0],["1994-07-12",4.8516,4.9136,4.8206,4.9136,712400.0],["1994-07-13",4.9137,4.9137,4.7896,4.7896,1508800.0],["1994-07-14",4.7896,4.8826,4.7741,4.8361,237200.0],["1994-07-15",4.8516,4.8826,4.8361,4.8671,660800.0],["1994-07-18",4.8981,4.9136,4.8051,4.8051,335200.0],["1994-07-19",4.8058,4.8371,4.7588,4.7745,1632000.0],["1994-07-20",4.7432,4.8058,4.7118,4.8058,425200.0],["1994-07-21",4.8371,4.8997,4.7588,4.8527,554400.0],["1994-07-22",4.8684,4.9153,4.8684,4.8997,623200.0],["1994-07-25",4.884,4.9467,4.884,4.9153,323200.0],["1994-07-26",4.9623,4.9623,4.8058,4.8371,924800.0],["1994-07-27",4.7901,4.7901,4.7118,4.7588,1440000.0],["1994-07-28",4.7901,4.8058,4.6962,4.7118,914800.0],["1994-07-29",4.7432,4.7432,4.6492,4.6492,920400.0],["1994-08-01",4.6805,4.6962,4.6179,4.6492,695200.0],["1994-08-02",4.6805,4.6805,4.6023,4.6023,594400.0],["1994-08-03",4.5866,4.6336,4.5553,4.6336,982400.0],["1994-08-04",4.6023,4.6492,4.571,4.6023,782400.0],["1994-08-05",4.5083,4.524,4.4927,4.4927,1029600.0],["1994-08-08",4.5397,4.5553,4.5083,4.5397,426800.0],["1994-08-09",4.524,4.5397,4.4457,4.4927,1587600.0],["1994-08-10",4.5083,4.571,4.4614,4.571,511200.0],["1994-08-11",4.5553,4.5866,4.5083,4.571,1104000.0],["1994-08-12",4.571,4.6962,4.571,4.6805,620400.0],["1994-08-15",4.6492,4.6962,4.6492,4.6805,609200.0],["1994-08-16",4.6805,4.7275,4.5866,4.7275,795600.0],["1994-08-17",4.7588,4.8058,4.7275,4.8058,616800.0],["1994-08-18",4.8058,4.8058,4.7432,4.7588,458400.0],["1994-08-19",4.7901,4.7901,4.7275,4.7432,921200.0],["1994-08-22",4.7588,4.7588,4.6179,4.6336,507600.0],["1994-08-23",4.6649,4.7588,4.6179,4.6649,578400.0],["1994-08-24",4.7118,4.7901,4.7118,4.7588,674800.0],["1994-08-25",4.7588,4.7588,4.6805,4.6962,718000.0],["1994-08-26",4.6962,4.7588,4.6649,4.7275,1148000.0],["1994-08-29",4.7588,4.7588,4.6492,4.6492,331600.0],["1994-08-30",4.6492,4.7275,4.6492,4.7275,457600.0],["1994-08-31",4.7118,4.7588,4.6805,4.7432,1052800.0],["1994-09-01",4.7432,4.7432,4.7118,4.7118,483200.0],["1994-09-02",4.7275,4.7275,4.6492,4.6962,382800.0],["1994-09-06",4.6962,4.7275,4.6649,4.7275,696400.0],["1994-09-07",4.6962,4.7118,4.6649,4.6805,992000.0],["1994-09-08",4.7118,4.7275,4.6805,4.7118,1115200.0],["1994-09-09",4.6805,4.6962,4.6649,4.6805,282000.0],["1994-09-12",4.6649,4.6962,4.6649,4.6649,624000.0],["1994-09-13",4.6649,4.7118,4.6649,4.6805,1072800.0],["1994-09-14",4.6962,4.6962,4.6023,4.6492,258400.0],["1994-09-15",4.6336,4.7118,4.5866,4.6336,443200.0],["1994-09-16",4.6336,4.6492,4.6023,4.6179,1138000.0],["1994-09-19",4.6179,4.6179,4.5553,4.6179,259600.0],["1994-09-20",4.6023,4.6179,4.477,4.477,523600.0],["1994-09-21",4.477,4.4927,4.3831,4.4301,593200.0],["1994-09-22",4.4457,4.4927,4.4301,4.4457,522400.0],["1994-09-23",4.4301,4.4614,4.3205,4.3675,700400.0],["1994-09-26",4.3675,4.4301,4.3362,4.3362,845600.0],["1994-09-27",4.3831,4.4144,4.3362,4.4144,746000.0],["1994-09-28",4.4457,4.571,4.4457,4.4927,1081200.0],["1994-09-29",4.477,4.5083,4.4457,4.4614,1982000.0],["1994-09-30",4.477,4.4927,4.4614,4.4614,566400.0],["1994-10-03",4.4927,4.571,4.4614,4.571,666800.0],["1994-10-04",4.5397,4.5866,4.524,4.5553,644400.0],["1994-10-05",4.5553,4.5553,4.3988,4.3988,708400.0],["1994-10-06",4.4144,4.4144,4.2892,4.3362,415200.0],["1994-10-07",4.3518,4.3518,4.2892,4.3362,464800.0],["1994-10-10",4.3675,4.3675,4.3361,4.3518,271600.0],["1994-10-11",4.3831,4.4927,4.3675,4.477,358000.0],["1994-10-12",4.3988,4.4614,4.3518,4.3988,380000.0],["1994-10-13",4.4144,4.4614,4.3518,4.3518,733600.0],["1994-10-14",4.3675,4.3831,4.3205,4.3675,259200.0],["1994-10-17",4.3362,4.3675,4.3205,4.3362,484800.0],["1994-10-18",4.3051,4.3843,4.3051,4.3526,479200.0],["1994-10-19",4.3684,4.4001,4.2972,4.321,379600.0],["1994-10-20",4.321,4.3526,4.2893,4.2893,634000.0],["1994-10-21",4.226,4.2735,4.1785,4.2418,688800.0],["1994-10-24",4.2418,4.3051,4.1627,4.1627,673200.0],["1994-10-25",4.1627,4.3368,4.1469,4.321,831200.0],["1994-10-26",4.3526,4.3526,4.1785,4.1785,949200.0],["1994-10-27",4.1785,4.2102,4.1627,4.1785,620800.0],["1994-10-28",4.2102,4.321,4.1943,4.3051,464400.0],["1994-10-31",4.3051,4.3051,4.2102,4.226,433200.0],["1994-11-01",4.1469,4.2102,4.1469,4.1943,875600.0],["1994-11-02",4.1943,4.1943,4.0835,4.131,616000.0],["1994-11-03",4.1627,4.3526,4.1469,4.3526,1684000.0],["1994-11-04",4.321,4.3526,4.321,4.3368,1742800.0],["1994-11-07",4.321,4.3368,4.2576,4.3368,1240000.0],["1994-11-08",4.3368,4.3368,4.2576,4.2893,780400.0],["1994-11-09",4.3051,4.3051,4.2576,4.2576,779200.0],["1994-11-10",4.2893,4.2893,4.226,4.226,447600.0],["1994-11-11",4.1943,4.226,4.1785,4.1943,384400.0],["1994-11-14",4.226,4.2893,4.2102,4.2893,233200.0],["1994-11-15",4.2735,4.321,4.2102,4.3051,646000.0],["1994-11-16",4.2893,4.321,4.2893,4.2893,749200.0],["1994-11-17",4.2418,4.2418,4.131,4.1627,884400.0],["1994-11-18",4.1469,4.2102,4.131,4.1469,948400.0],["1994-11-21",4.1785,4.1785,4.0361,4.0519,802000.0],["1994-11-22",4.0519,4.0677,3.9886,4.0044,1248400.0],["1994-11-23",3.9727,3.9727,3.8461,3.9094,640800.0],["1994-11-25",3.8936,4.0361,3.8936,3.9727,272000.0],["1994-11-28",3.9411,3.9886,3.862,3.8778,984000.0],["1994-11-29",3.9094,3.9727,3.8936,3.9569,2981200.0],["1994-11-30",3.9569,3.9886,3.9411,3.9886,1124800.0],["1994-12-01",3.9727,3.9886,3.9094,3.9253,1376400.0],["1994-12-02",3.9094,3.9253,3.8936,3.9253,914400.0],["1994-12-05",3.8936,3.9094,3.862,3.8778,1153200.0],["1994-12-06",3.862,3.8778,3.8303,3.862,1229200.0],["1994-12-07",3.8461,3.8461,3.8145,3.8145,1839200.0],["1994-12-08",3.8303,3.8303,3.7986,3.7986,1267200.0],["1994-12-09",3.8145,3.8145,3.7353,3.7512,1080800.0],["1994-12-12",3.7353,3.767,3.7353,3.7512,702800.0],["1994-12-13",3.7353,3.7986,3.7353,3.767,563600.0],["1994-12-14",3.7353,3.7828,3.7353,3.7828,1474800.0],["1994-12-15",3.7353,3.8145,3.7353,3.767,706000.0],["1994-12-16",3.7986,3.7986,3.7512,3.767,1554400.0],["1994-12-19",3.7986,3.862,3.767,3.8461,955200.0],["1994-12-20",3.862,3.862,3.8461,3.862,792800.0],["1994-12-21",3.8461,3.9253,3.8145,3.9094,848400.0],["1994-12-22",3.9094,4.0202,3.9094,3.9886,1083600.0],["1994-12-23",3.9569,3.9727,3.8936,3.9411,317200.0],["1994-12-27",3.9411,3.9727,3.8303,3.862,453600.0],["1994-12-28",3.862,3.862,3.767,3.7986,404800.0],["1994-12-29",3.7512,3.862,3.7512,3.8303,675200.0],["1994-12-30",3.7986,3.9094,3.767,3.9094,858400.0],["1995-01-03",3.9411,4.0202,3.9411,3.9727,948800.0],["1995-01-04",3.9411,3.9569,3.9411,3.9569,540800.0],["1995-01-05",3.9569,3.9886,3.9411,3.9727,474400.0],["1995-01-06",3.9886,3.9886,3.9411,3.9727,1203200.0],["1995-01-09",3.9727,4.0361,3.9253,3.9411,758800.0],["1995-01-10",3.9569,4.0202,3.9411,3.9727,866400.0],["1995-01-11",3.9727,3.9886,3.9253,3.9727,297200.0],["1995-01-12",3.9727,3.9886,3.9411,3.9886,222800.0],["1995-01-13",3.9886,4.0994,3.9727,4.0835,842400.0],["1995-01-16",4.0835,4.0835,4.0202,4.0835,646800.0],["1995-01-17",4.0677,4.1152,4.0677,4.0835,1012400.0],["1995-01-18",4.1002,4.1002,4.0522,4.0842,201600.0],["1995-01-19",4.0201,4.0522,4.0201,4.0361,404800.0],["1995-01-20",4.0682,4.0842,4.0201,4.0842,647600.0],["1995-01-23",4.0361,4.0361,4.0201,4.0201,417600.0],["1995-01-24",4.0521,4.0842,4.0041,4.0201,647600.0],["1995-01-25",4.0041,4.0201,3.9881,3.9881,2340800.0],["1995-01-26",4.0041,4.0041,3.9561,4.0041,1425200.0],["1995-01-27",4.0041,4.0041,3.9881,3.9881,452000.0],["1995-01-30",3.9721,3.9881,3.94,3.94,804800.0],["1995-01-31",3.94,3.9561,3.94,3.94,644000.0],["1995-02-01",3.9721,3.9721,3.924,3.94,1035600.0],["1995-02-02",3.9561,3.9721,3.94,3.9561,1036800.0],["1995-02-03",3.9561,4.0201,3.94,3.94,958000.0],["1995-02-06",3.9881,4.0842,3.9881,4.0682,1739600.0],["1995-02-07",4.0842,4.1963,4.0842,4.1803,2263200.0],["1995-02-08",4.1803,4.2123,4.1803,4.2123,1373600.0],["1995-02-09",4.1963,4.2123,4.1482,4.1482,436400.0],["1995-02-10",4.1482,4.2123,4.1482,4.2123,462400.0],["1995-02-13",4.2443,4.2924,4.1803,4.1803,813200.0],["1995-02-14",4.1643,4.1643,4.1002,4.1322,826400.0],["1995-02-15",4.1643,4.1643,4.1482,4.1643,616000.0],["1995-02-16",4.1643,4.2604,4.1643,4.2123,584000.0],["1995-02-17",4.2123,4.2283,4.1643,4.2283,691200.0],["1995-02-21",4.2123,4.2443,4.1963,4.2123,1588400.0],["1995-02-22",4.2123,4.2443,4.1482,4.1482,754800.0],["1995-02-23",4.1803,4.2123,4.1643,4.1963,2172400.0],["1995-02-24",4.1643,4.2123,4.1322,4.2123,515200.0],["1995-02-27",4.1963,4.2123,4.1322,4.1482,369200.0],["1995-02-28",4.1482,4.1803,4.1162,4.1643,883200.0],["1995-03-01",4.1482,4.1482,4.1322,4.1482,861600.0],["1995-03-02",4.1322,4.1643,4.0842,4.1002,670000.0],["1995-03-03",4.0682,4.1002,4.0201,4.0521,1139600.0],["1995-03-06",4.0682,4.0842,4.0201,4.0682,1131600.0],["1995-03-07",4.0682,4.0842,4.0522,4.0682,982800.0],["1995-03-08",4.0842,4.1002,4.0361,4.0521,688000.0],["1995-03-09",4.0521,4.0521,4.0041,4.0201,572800.0],["1995-03-10",4.0201,4.0682,4.0041,4.0521,1917600.0],["1995-03-13",4.0522,4.0522,4.0201,4.0361,606400.0],["1995-03-14",4.0361,4.1002,4.0201,4.0521,951600.0],["1995-03-15",4.0682,4.1162,4.0522,4.0842,347200.0],["1995-03-16",4.1002,4.2123,4.0842,4.2123,950000.0],["1995-03-17",4.2443,4.2764,4.2283,4.2604,2258800.0],["1995-03-20",4.2604,4.3244,4.2443,4.3244,1222800.0],["1995-03-21",4.2924,4.4846,4.2924,4.4205,1760800.0],["1995-03-22",4.3885,4.3885,4.3404,4.3565,1040800.0],["1995-03-23",4.3565,4.3885,4.3404,4.3565,1473200.0],["1995-03-24",4.3565,4.3565,4.3244,4.3244,532000.0],["1995-03-27",4.2924,4.3885,4.2924,4.3885,520400.0],["1995-03-28",4.3885,4.5647,4.3725,4.4686,1315600.0],["1995-03-29",4.4526,4.5487,4.4365,4.4686,1074000.0],["1995-03-30",4.5166,4.7729,4.5166,4.7569,1853600.0],["1995-03-31",4.7569,4.8049,4.6608,4.7729,1095200.0],["1995-04-03",4.7569,4.7729,4.7248,4.7569,748000.0],["1995-04-04",4.7569,4.7889,4.7409,4.7889,1160000.0],["1995-04-05",4.7889,4.7889,4.7409,4.7569,498800.0],["1995-04-06",4.7409,4.7409,4.6287,4.6768,1935200.0],["1995-04-07",4.6928,4.8129,4.6928,4.8049,1000400.0],["1995-04-10",4.7569,4.7889,4.7248,4.7889,588000.0],["1995-04-11",4.7729,4.837,4.7409,4.7729,979200.0],["1995-04-12",4.7409,4.7569,4.6928,4.7569,441200.0],["1995-04-13",4.7248,4.7409,4.7088,4.7088,504400.0],["1995-04-17",4.6928,4.6928,4.5807,4.5807,844000.0],["1995-04-18",4.6137,4.6137,4.5004,4.6137,1276800.0],["1995-04-19",4.5651,4.6137,4.549,4.5975,516800.0],["1995-04-20",4.549,4.5813,4.5166,4.5166,464400.0],["1995-04-21",4.5328,4.5651,4.5004,4.5328,1252000.0],["1995-04-24",4.5328,4.6542,4.5328,4.6461,440000.0],["1995-04-25",4.6137,4.6137,4.549,4.5813,239200.0],["1995-04-26",4.5328,4.549,4.468,4.549,457600.0],["1995-04-27",4.5166,4.5166,4.5004,4.5004,318800.0],["1995-04-28",4.4842,4.6299,4.4842,4.6299,838000.0],["1995-05-01",4.6137,4.6299,4.5732,4.5975,600000.0],["1995-05-02",4.5813,4.5975,4.5166,4.5975,1289200.0],["1995-05-03",4.6137,4.6461,4.5813,4.6461,808000.0],["1995-05-04",4.5975,4.6137,4.5813,4.6137,868000.0],["1995-05-05",4.6137,4.6461,4.5813,4.5975,916400.0],["1995-05-08",4.5651,4.6785,4.5651,4.6461,1093200.0],["1995-05-09",4.6461,4.6461,4.6137,4.6461,838000.0],["1995-05-10",4.6299,4.6947,4.6299,4.6623,2108800.0],["1995-05-11",4.6299,4.7594,4.6299,4.7432,1208000.0],["1995-05-12",4.7432,4.8404,4.727,4.8242,1665200.0],["1995-05-15",4.808,4.8889,4.808,4.8565,788400.0],["1995-05-16",4.8727,4.8727,4.7918,4.8242,1321600.0],["1995-05-17",4.8242,4.9699,4.8242,4.9699,1326800.0],["1995-05-18",4.9375,4.9618,4.8889,4.9051,1332800.0],["1995-05-19",4.9213,4.9537,4.8404,4.9537,972800.0],["1995-05-22",4.9537,4.9699,4.9213,4.9537,1690000.0],["1995-05-23",4.9699,5.1641,4.9537,5.1641,3060800.0],["1995-05-24",5.1479,5.1479,5.0184,5.0508,1166000.0],["1995-05-25",5.0184,5.0508,4.9699,5.0346,1187600.0],["1995-05-26",5.0184,5.0346,4.9537,4.9699,1522800.0],["1995-05-30",4.9537,5.0508,4.9537,5.0508,761200.0],["1995-05-31",5.0346,5.1479,5.0346,5.1479,1040800.0],["1995-06-01",4.9861,5.0022,4.9051,4.9213,1654000.0],["1995-06-02",4.9213,4.9213,4.6299,4.6461,2856400.0],["1995-06-05",4.6299,4.6623,4.6137,4.6299,1960800.0],["1995-06-06",4.6299,4.6461,4.5813,4.6137,2533600.0],["1995-06-07",4.6299,4.6299,4.5652,4.6137,534400.0],["1995-06-08",4.6137,4.6137,4.5813,4.5813,855600.0],["1995-06-09",4.5975,4.5975,4.5166,4.549,1711600.0],["1995-06-12",4.5651,4.5975,4.5166,4.5975,1382800.0],["1995-06-13",4.5975,4.6461,4.5975,4.5975,1123600.0],["1995-06-14",4.5975,4.5975,4.549,4.5975,432400.0],["1995-06-15",4.549,4.6299,4.5328,4.5975,2833600.0],["1995-06-16",4.5975,4.6137,4.5328,4.5328,2460800.0],["1995-06-19",4.5328,4.549,4.5004,4.5166,1152800.0],["1995-06-20",4.5328,4.5975,4.5085,4.549,4374400.0],["1995-06-21",4.5328,4.549,4.468,4.468,1410000.0],["1995-06-22",4.4842,4.4842,4.4518,4.4842,800400.0],["1995-06-23",4.468,4.4842,4.4518,4.468,429600.0],["1995-06-26",4.4195,4.4842,4.4195,4.4195,534800.0],["1995-06-27",4.4195,4.5166,4.4195,4.4356,2413200.0],["1995-06-28",4.468,4.468,4.3871,4.4195,748400.0],["1995-06-29",4.4033,4.4033,4.3547,4.3709,914800.0],["1995-06-30",4.3871,4.468,4.3628,4.4356,1256400.0],["1995-07-03",4.4033,4.4195,4.3709,4.4195,257200.0],["1995-07-05",4.4195,4.4195,4.3547,4.3709,1853600.0],["1995-07-06",4.3871,4.4195,4.3061,4.4195,1038000.0],["1995-07-07",4.4195,4.4195,4.2899,4.3385,1434000.0],["1995-07-10",4.3709,4.4033,4.3385,4.3871,1496800.0],["1995-07-11",4.3871,4.5004,4.3871,4.4842,1833200.0],["1995-07-12",4.468,4.6137,4.468,4.5975,1634400.0],["1995-07-13",4.5651,4.5732,4.549,4.549,784400.0],["1995-07-14",4.5328,4.5651,4.5004,4.5328,470800.0],["1995-07-17",4.5328,4.549,4.5004,4.5166,679600.0],["1995-07-18",4.5328,4.5651,4.5004,4.5651,827600.0],["1995-07-19",4.5651,4.5813,4.4842,4.5166,1157600.0],["1995-07-20",4.4845,4.6645,4.4845,4.6482,658400.0],["1995-07-21",4.5827,4.6482,4.5663,4.5827,1265200.0],["1995-07-24",4.5827,4.6482,4.5663,4.5663,530800.0],["1995-07-25",4.5663,4.7627,4.55,4.7464,962400.0],["1995-07-26",4.7791,4.8773,4.7136,4.7791,1719200.0],["1995-07-27",4.7955,4.7955,4.7627,4.7955,340000.0],["1995-07-28",4.7464,4.7955,4.7464,4.7955,555200.0],["1995-07-31",4.7791,4.7791,4.6973,4.7136,818800.0],["1995-08-01",4.6809,4.6973,4.6645,4.6809,400800.0],["1995-08-02",4.7136,4.7464,4.6318,4.6645,344800.0],["1995-08-03",4.6482,4.6809,4.6482,4.6645,751200.0],["1995-08-04",4.6482,4.6645,4.5827,4.5827,881200.0],["1995-08-07",4.6154,4.6809,4.5827,4.6482,686800.0],["1995-08-08",4.6482,4.6482,4.6236,4.6482,774800.0],["1995-08-09",4.6645,4.6973,4.6482,4.6809,962800.0],["1995-08-10",4.6809,4.6973,4.6482,4.6645,342800.0],["1995-08-11",4.6645,4.6809,4.5172,4.5336,411600.0],["1995-08-14",4.5827,4.6318,4.5827,4.5991,338400.0],["1995-08-15",4.5663,4.6318,4.5172,4.6154,683200.0],["1995-08-16",4.5827,4.6482,4.5663,4.5827,1172400.0],["1995-08-17",4.5827,4.5991,4.55,4.55,562000.0],["1995-08-18",4.55,4.5663,4.5172,4.55,1385200.0],["1995-08-21",4.5663,4.5827,4.5336,4.55,394800.0],["1995-08-22",4.5172,4.5172,4.4681,4.4845,265600.0],["1995-08-23",4.4845,4.4845,4.4518,4.4681,295600.0],["1995-08-24",4.4681,4.5172,4.4518,4.5172,593600.0],["1995-08-25",4.5172,4.5663,4.5172,4.55,346000.0],["1995-08-28",4.5663,4.5663,4.4354,4.5172,2358400.0],["1995-08-29",4.5336,4.5336,4.4518,4.4518,1024400.0],["1995-08-30",4.4518,4.4518,4.3863,4.3863,1936400.0],["1995-08-31",4.3536,4.4027,4.2881,4.3699,4141600.0],["1995-09-01",4.3863,4.3863,4.3699,4.3863,980000.0],["1995-09-05",4.3699,4.3863,4.3699,4.3863,698000.0],["1995-09-06",4.3863,4.419,4.3699,4.4027,1128000.0],["1995-09-07",4.419,4.419,4.3699,4.3863,878000.0],["1995-09-08",4.419,4.4845,4.4027,4.4845,969200.0],["1995-09-11",4.4845,4.5336,4.4681,4.5009,2976400.0],["1995-09-12",4.5009,4.6809,4.4845,4.6482,2669200.0],["1995-09-13",4.6482,4.6482,4.5663,4.5827,2652800.0],["1995-09-14",4.5827,4.5827,4.4845,4.5172,907600.0],["1995-09-15",4.5172,4.5991,4.4518,4.5991,2330000.0],["1995-09-18",4.55,4.55,4.5009,4.55,2723600.0],["1995-09-19",4.5336,4.5827,4.5172,4.5336,3120000.0],["1995-09-20",4.5336,4.5663,4.5009,4.55,1785200.0],["1995-09-21",4.55,4.6318,4.5172,4.5336,2318000.0],["1995-09-22",4.4681,4.5336,4.4518,4.5172,1059600.0],["1995-09-25",4.5009,4.5009,4.4354,4.4354,459200.0],["1995-09-26",4.4027,4.5336,4.4027,4.5336,2572400.0],["1995-09-27",4.5009,4.5336,4.4845,4.4845,1403600.0],["1995-09-28",4.5172,4.5336,4.4354,4.4681,1024400.0],["1995-09-29",4.4845,4.5336,4.4518,4.5172,704000.0],["1995-10-02",4.5827,4.6318,4.5663,4.5827,2019200.0],["1995-10-03",4.5827,4.6154,4.5336,4.55,1645200.0],["1995-10-04",4.5827,4.5827,4.4845,4.4845,767600.0],["1995-10-05",4.4845,4.5009,4.4681,4.5009,500000.0],["1995-10-06",4.5336,4.6154,4.4681,4.5991,1489200.0],["1995-10-09",4.5991,4.5991,4.5172,4.5336,1012000.0],["1995-10-10",4.4518,4.55,4.4436,4.55,1072400.0],["1995-10-11",4.55,4.5991,4.55,4.5827,1311200.0],["1995-10-12",4.5663,4.5827,4.55,4.5663,350400.0],["1995-10-13",4.5991,4.6318,4.5827,4.5827,785600.0],["1995-10-16",4.6809,4.8609,4.6482,4.6482,5883200.0],["1995-10-17",4.6482,4.6482,4.5663,4.5827,1652800.0],["1995-10-18",4.5827,4.6318,4.5827,4.5991,2711600.0],["1995-10-19",4.5827,4.5827,4.55,4.5827,1351600.0],["1995-10-20",4.5668,4.5834,4.5006,4.5503,1907600.0],["1995-10-23",4.5503,4.5834,4.5337,4.5834,1741600.0],["1995-10-24",4.6992,4.7323,4.3848,4.4179,3719600.0],["1995-10-25",4.4179,4.451,4.269,4.2855,2146000.0],["1995-10-26",4.2359,4.2359,4.1035,4.2193,2852000.0],["1995-10-27",4.2193,4.3186,4.2028,4.2359,1701600.0],["1995-10-30",4.2359,4.2855,4.2359,4.2524,639600.0],["1995-10-31",4.269,4.269,4.1863,4.2359,1208400.0],["1995-11-01",4.2193,4.2193,4.1532,4.1863,876800.0],["1995-11-02",4.1863,4.2855,4.1697,4.2855,1735200.0],["1995-11-03",4.269,4.3021,4.2028,4.2193,786400.0],["1995-11-06",4.1863,4.2028,4.1035,4.1201,1061200.0],["1995-11-07",4.1532,4.1697,4.1201,4.1366,1472800.0],["1995-11-08",4.1366,4.1532,4.1035,4.1532,1799600.0],["1995-11-09",4.1532,4.1532,4.0042,4.0208,1144000.0],["1995-11-10",3.9877,3.9877,3.9215,3.9711,2438000.0],["1995-11-13",3.9546,3.9711,3.9215,3.9546,1921200.0],["1995-11-14",3.8884,4.0042,3.8884,3.9546,3182000.0],["1995-11-15",3.9215,3.9381,3.8719,3.9381,972400.0],["1995-11-16",3.9215,4.0042,3.905,3.9877,1881200.0],["1995-11-17",4.0208,4.0208,3.9711,4.0042,1948800.0],["1995-11-20",4.0042,4.0539,3.9794,4.0042,824000.0],["1995-11-21",3.9877,4.0042,3.9711,4.0042,907600.0],["1995-11-22",3.9711,4.0208,3.9215,3.9546,893200.0],["1995-11-24",3.9546,3.9877,3.905,3.9877,322000.0],["1995-11-27",3.9711,4.0208,3.9711,3.9711,912800.0],["1995-11-28",3.9711,4.0042,3.9546,3.9711,1020800.0],["1995-11-29",3.9546,3.9877,3.9381,3.9711,937200.0],["1995-11-30",3.9546,4.1201,3.9381,4.1201,1899200.0],["1995-12-01",4.1201,4.2028,4.1201,4.2028,2138800.0],["1995-12-04",4.1697,4.2359,4.1366,4.2359,2366800.0],["1995-12-05",4.2193,4.2524,4.2028,4.2193,1604000.0],["1995-12-06",4.2359,4.269,4.1697,4.1863,1597600.0],["1995-12-07",4.1697,4.2194,4.1697,4.2028,1589200.0],["1995-12-08",4.1863,4.2359,4.1201,4.1532,1466000.0],["1995-12-11",4.1366,4.2194,4.1035,4.2028,1592800.0],["1995-12-12",4.1697,4.2359,4.1697,4.2359,1042800.0],["1995-12-13",4.2359,4.269,4.1532,4.1532,484800.0],["1995-12-14",4.1035,4.1863,4.1035,4.1697,4819200.0],["1995-12-15",4.1863,4.2194,4.1697,4.2028,1629200.0],["1995-12-18",4.1035,4.1201,3.9546,3.9877,2000400.0],["1995-12-19",3.8222,3.8884,3.7891,3.8719,4016000.0],["1995-12-20",3.8884,3.9877,3.8884,3.9711,1568800.0],["1995-12-21",3.9877,4.1366,3.9877,4.1201,2155600.0],["1995-12-22",4.1035,4.1201,4.0704,4.087,1854400.0],["1995-12-26",4.0704,4.0704,3.9712,4.0208,844000.0],["1995-12-27",3.9877,4.0208,3.9877,4.0208,935600.0],["1995-12-28",4.0208,4.0539,4.0042,4.0539,909200.0],["1995-12-29",4.0042,4.0704,3.9877,4.0704,679200.0],["1996-01-02",4.0373,4.2193,4.0042,4.2193,745600.0],["1996-01-03",4.1863,4.2028,4.1201,4.1863,464800.0],["1996-01-04",4.1863,4.1863,4.0704,4.1035,1322400.0],["1996-01-05",4.1201,4.1366,4.087,4.1366,428000.0],["1996-01-08",4.1035,4.1532,4.1035,4.1532,115600.0],["1996-01-09",4.1532,4.1863,4.1201,4.1449,876000.0],["1996-01-10",4.1035,4.1201,3.9381,3.9711,1324800.0],["1996-01-11",3.9711,3.9711,3.9381,3.9711,1388000.0],["1996-01-12",3.9711,3.9711,3.9381,3.9546,1200000.0],["1996-01-15",3.9381,3.9711,3.9381,3.9546,181600.0],["1996-01-16",3.9546,3.9877,3.9546,3.9711,1367200.0],["1996-01-17",3.9546,3.9712,3.8719,3.8884,540000.0],["1996-01-18",3.8719,3.905,3.7726,3.7891,1364800.0],["1996-01-19",3.7871,3.8038,3.7539,3.7539,1527200.0],["1996-01-22",3.7539,3.7539,3.6377,3.6709,2600000.0],["1996-01-23",3.6709,3.6875,3.621,3.6543,3722400.0],["1996-01-24",3.6709,3.7871,3.6543,3.7871,6325200.0],["1996-01-25",3.7871,3.7871,3.7373,3.7705,2809200.0],["1996-01-26",3.7705,3.8038,3.7373,3.7539,2518800.0],["1996-01-29",3.7539,3.7705,3.6875,3.7041,1657200.0],["1996-01-30",3.7041,3.7871,3.7041,3.7539,1796000.0],["1996-01-31",3.7539,3.7871,3.7373,3.7871,1768000.0],["1996-02-01",3.7705,3.92,3.7705,3.8764,2808800.0],["1996-02-02",3.92,3.92,3.8536,3.8868,1807200.0],["1996-02-05",3.837,3.9034,3.8204,3.9034,806800.0],["1996-02-06",3.8702,3.9532,3.837,3.92,1177600.0],["1996-02-07",3.9366,3.9699,3.9366,3.9366,1708800.0],["1996-02-08",3.9865,4.0197,3.9699,3.9865,4612800.0],["1996-02-09",4.0197,4.0695,4.0197,4.0529,1598400.0],["1996-02-12",4.0695,4.1526,4.0529,4.1194,738400.0],["1996-02-13",4.1027,4.1526,4.0363,4.136,1270400.0],["1996-02-14",4.1027,4.1027,4.0695,4.0861,698800.0],["1996-02-15",4.0695,4.2688,4.0695,4.219,1609600.0],["1996-02-16",4.2024,4.2356,4.1858,4.2024,1427600.0],["1996-02-20",4.1858,4.2024,4.1194,4.1194,967600.0],["1996-02-21",4.1526,4.2356,4.1526,4.2024,814000.0],["1996-02-22",4.219,4.2522,4.2024,4.2522,1937200.0],["1996-02-23",4.2688,4.2771,4.2522,4.2688,1475200.0],["1996-02-26",4.2522,4.2688,4.1858,4.219,997200.0],["1996-02-27",4.219,4.2688,4.1858,4.1858,1384000.0],["1996-02-28",4.2024,4.3021,4.1858,4.219,2513200.0],["1996-02-29",4.219,4.2855,4.219,4.2356,2770400.0],["1996-03-01",4.2356,4.3685,4.2356,4.3519,2053200.0],["1996-03-04",4.3519,4.518,4.3519,4.3519,3368000.0],["1996-03-05",4.3685,4.4183,4.3519,4.3685,2135600.0],["1996-03-06",4.3685,4.4017,4.3519,4.3851,2734000.0],["1996-03-07",4.3685,4.3851,4.3353,4.3685,3804400.0],["1996-03-08",4.3353,4.3519,4.3021,4.3187,920800.0],["1996-03-11",4.2356,4.3685,4.2356,4.3353,1344000.0],["1996-03-12",4.3519,4.3685,4.3187,4.3685,1162800.0],["1996-03-13",4.3519,4.5346,4.3519,4.5346,2420800.0],["1996-03-14",4.5014,4.5678,4.4516,4.5512,1630800.0],["1996-03-15",4.5512,4.6675,4.5512,4.5844,3950000.0],["1996-03-18",4.5678,4.6011,4.5512,4.5678,1549600.0],["1996-03-19",4.5844,4.5844,4.4516,4.4516,1037200.0],["1996-03-20",4.4682,4.4682,4.4017,4.4349,811200.0],["1996-03-21",4.4349,4.5014,4.4017,4.4516,1167600.0],["1996-03-22",4.4349,4.5014,4.4349,4.5014,432400.0],["1996-03-25",4.5346,4.5346,4.4516,4.4516,1056000.0],["1996-03-26",4.4516,4.5014,4.4349,4.4349,2206400.0],["1996-03-27",4.4682,4.817,4.4682,4.6841,6792800.0],["1996-03-28",4.6177,4.817,4.6177,4.7838,4602400.0],["1996-03-29",4.7672,4.8336,4.7672,4.8004,4415200.0],["1996-04-01",4.817,4.9,4.7505,4.7505,4876400.0],["1996-04-02",4.7672,4.7672,4.7007,4.7173,3727200.0],["1996-04-03",4.6841,4.8004,4.6841,4.7672,3235600.0],["1996-04-04",4.7672,4.8834,4.7505,4.8834,1455600.0],["1996-04-08",4.8502,4.9831,4.817,4.9166,4349600.0],["1996-04-09",4.9831,5.0495,4.9665,5.0329,4428000.0],["1996-04-10",5.0163,5.0994,5.0163,5.0994,5190000.0],["1996-04-11",5.0994,5.1658,5.0661,5.1326,5208800.0],["1996-04-12",5.116,5.116,5.0661,5.0661,7156400.0],["1996-04-15",5.0994,5.116,5.0661,5.0827,4829600.0],["1996-04-16",5.0827,5.116,4.9665,5.116,5910000.0],["1996-04-17",5.0827,5.2655,5.0827,5.199,8287200.0],["1996-04-18",5.2303,5.2803,5.1804,5.2637,3629600.0],["1996-04-19",5.2636,5.3469,5.247,5.3136,4492400.0],["1996-04-22",5.3303,5.3469,5.297,5.3303,4268800.0],["1996-04-23",5.3136,5.3469,5.297,5.3303,2601200.0],["1996-04-24",5.3303,5.3636,5.2637,5.2637,3922400.0],["1996-04-25",5.297,5.3303,5.2636,5.3136,1214800.0],["1996-04-26",5.3136,5.3469,5.2803,5.2803,1688800.0],["1996-04-29",5.2803,5.2803,5.247,5.2637,1448000.0],["1996-04-30",5.2303,5.2303,5.1304,5.1637,1688800.0],["1996-05-01",5.1804,5.2137,5.1804,5.197,2052000.0],["1996-05-02",5.1804,5.197,5.1304,5.1637,2821200.0],["1996-05-03",5.147,5.147,5.0971,5.147,1337200.0],["1996-05-06",5.147,5.147,5.0138,5.0138,1366400.0],["1996-05-07",5.0138,5.0471,4.9971,5.0138,1233200.0],["1996-05-08",4.9971,5.0138,4.9305,4.9971,2457600.0],["1996-05-09",5.0138,5.0638,4.9805,4.9971,1666400.0],["1996-05-10",5.0638,5.0638,5.0138,5.0471,7433600.0],["1996-05-13",5.0471,5.147,5.0471,5.147,6236000.0],["1996-05-14",5.1637,5.1804,5.1137,5.1304,3310400.0],["1996-05-15",5.1304,5.1637,5.1137,5.1304,1918800.0],["1996-05-16",5.1137,5.1137,5.0304,5.0971,1058400.0],["1996-05-17",5.1137,5.147,5.0971,5.1304,2551600.0],["1996-05-20",5.1471,5.2637,5.1471,5.2637,2916000.0],["1996-05-21",5.2636,5.3136,5.2303,5.297,2534000.0],["1996-05-22",5.297,5.297,5.1804,5.197,2399600.0],["1996-05-23",5.2137,5.2803,5.1637,5.197,2782800.0],["1996-05-24",5.2303,5.297,5.197,5.2137,1734000.0],["1996-05-28",5.2803,5.3136,5.247,5.2803,1889600.0],["1996-05-29",5.2637,5.2637,5.197,5.2137,1642800.0],["1996-05-30",5.2137,5.3636,5.147,5.297,2756800.0],["1996-05-31",5.2803,5.4219,5.2803,5.4136,2676800.0],["1996-06-03",5.5468,5.6634,5.4968,5.5468,4345600.0],["1996-06-04",5.5968,5.6134,5.5468,5.5968,3364000.0],["1996-06-05",5.6301,5.83,5.6301,5.8133,5286000.0],["1996-06-06",5.83,5.9299,5.83,5.88,6712400.0],["1996-06-07",5.7634,5.7967,5.7134,5.7134,2803600.0],["1996-06-10",5.7634,5.7634,5.73,5.73,4872800.0],["1996-06-11",5.73,5.7467,5.6634,5.6634,1700000.0],["1996-06-12",5.6634,5.6801,5.5801,5.6301,3740000.0],["1996-06-13",5.5968,5.5968,5.4136,5.5302,3660000.0],["1996-06-14",5.5302,5.5635,5.4968,5.5135,2168400.0],["1996-06-17",5.5302,5.5635,5.4802,5.4802,2388800.0],["1996-06-18",5.4635,5.4969,5.4136,5.4136,927200.0],["1996-06-19",5.4136,5.4968,5.3969,5.4302,2917600.0],["1996-06-20",5.4302,5.4635,5.3303,5.3636,1487200.0],["1996-06-21",5.3303,5.3803,5.2803,5.3803,2895200.0],["1996-06-24",5.3803,5.4469,5.3803,5.4136,1268800.0],["1996-06-25",5.4136,5.4302,5.3303,5.3469,590800.0],["1996-06-26",5.3469,5.3802,5.2137,5.2303,1349600.0],["1996-06-27",5.2303,5.3636,5.2303,5.3636,1558400.0],["1996-06-28",5.3969,5.4469,5.3802,5.3969,1421200.0],["1996-07-01",5.4302,5.5135,5.4302,5.4968,1314400.0],["1996-07-02",5.5135,5.5135,5.3802,5.4802,764400.0],["1996-07-03",5.4802,5.4802,5.4136,5.4469,604000.0],["1996-07-05",5.3303,5.3469,5.297,5.3303,587600.0],["1996-07-08",5.297,5.3136,5.147,5.147,1158800.0],["1996-07-09",5.1637,5.1637,5.1304,5.147,1290400.0],["1996-07-10",5.1637,5.2303,5.1637,5.197,2975600.0],["1996-07-11",5.2137,5.2137,4.9971,5.1304,1619600.0],["1996-07-12",5.1137,5.297,5.1137,5.147,1862400.0],["1996-07-15",5.1637,5.197,5.0471,5.0638,1824000.0],["1996-07-16",5.0971,5.1137,4.8805,4.9472,2535200.0],["1996-07-17",5.0304,5.197,5.0138,5.197,1024000.0],["1996-07-18",5.197,5.2303,5.0638,5.2137,544400.0],["1996-07-19",5.2284,5.2284,5.1449,5.1449,2911600.0],["1996-07-22",5.1449,5.2284,5.078,5.2117,744000.0],["1996-07-23",5.1783,5.2451,5.078,5.078,1340800.0],["1996-07-24",5.0446,5.078,4.9778,5.0613,1278400.0],["1996-07-25",5.078,5.2451,5.0613,5.2284,770000.0],["1996-07-26",5.2451,5.2785,5.2117,5.2117,519200.0],["1996-07-29",5.2117,5.2618,5.195,5.195,397600.0],["1996-07-30",5.195,5.2117,5.1282,5.195,759200.0],["1996-07-31",5.195,5.2451,5.1783,5.2284,906000.0],["1996-08-01",5.2284,5.3453,5.2284,5.3286,524800.0],["1996-08-02",5.3453,5.4455,5.3453,5.4288,1518800.0],["1996-08-05",5.4288,5.4455,5.362,5.4121,792000.0],["1996-08-06",5.4121,5.4121,5.3119,5.362,763200.0],["1996-08-07",5.3787,5.4789,5.3787,5.4455,1752000.0],["1996-08-08",5.4622,5.5291,5.4455,5.5123,2293600.0],["1996-08-09",5.5959,5.7796,5.5959,5.6794,2455600.0],["1996-08-12",5.6961,5.813,5.6961,5.813,1321200.0],["1996-08-13",5.7796,5.8798,5.7796,5.8464,2792000.0],["1996-08-14",5.8297,5.8798,5.813,5.8631,3898400.0],["1996-08-15",5.8798,5.8798,5.813,5.813,784400.0],["1996-08-16",5.813,5.8464,5.813,5.813,1540000.0],["1996-08-19",5.813,5.813,5.7462,5.7462,867200.0],["1996-08-20",5.7462,5.7796,5.7128,5.7796,605200.0],["1996-08-21",5.7629,5.813,5.7462,5.7796,640400.0],["1996-08-22",5.7796,5.7796,5.7295,5.7462,2246400.0],["1996-08-23",5.7796,5.813,5.7462,5.7629,622000.0],["1996-08-26",5.7462,5.7462,5.6961,5.6961,598400.0],["1996-08-27",5.7128,5.7295,5.6961,5.7295,1266800.0],["1996-08-28",5.6961,5.7629,5.6961,5.7462,522000.0],["1996-08-29",5.7462,5.7629,5.646,5.7128,921600.0],["1996-08-30",5.6961,5.6961,5.5959,5.646,535200.0],["1996-09-03",5.5792,5.7128,5.529,5.7128,870800.0],["1996-09-04",5.6961,5.7462,5.646,5.6627,1644000.0],["1996-09-05",5.646,5.7128,5.6293,5.6794,5515200.0],["1996-09-06",5.8798,5.8798,5.7796,5.8464,2990000.0],["1996-09-09",5.8631,5.8965,5.8464,5.8965,778800.0],["1996-09-10",5.9132,5.9132,5.8715,5.9132,2188000.0],["1996-09-11",5.8965,5.9132,5.8631,5.8965,4128800.0],["1996-09-12",5.9801,6.097,5.9801,6.097,4021200.0],["1996-09-13",6.1471,6.1471,6.0135,6.0135,4422000.0],["1996-09-16",6.0469,6.0803,5.9801,5.9801,1679200.0],["1996-09-17",5.9801,5.9801,5.8631,5.9132,2814800.0],["1996-09-18",5.9467,6.0135,5.8798,5.8798,1253200.0],["1996-09-19",5.8798,5.9467,5.8631,5.9132,2391200.0],["1996-09-20",5.9299,5.9467,5.8965,5.9467,2337600.0],["1996-09-23",5.93,5.9467,5.8798,5.93,443600.0],["1996-09-24",5.9968,6.0135,5.9634,5.9968,3491200.0],["1996-09-25",6.0135,6.0135,5.93,5.93,1299600.0],["1996-09-26",5.9132,5.9467,5.8882,5.8965,3369200.0],["1996-09-27",5.8965,5.9299,5.8464,5.8631,4444000.0],["1996-09-30",5.8631,5.93,5.8297,5.8965,1437600.0],["1996-10-01",5.8798,5.8965,5.8464,5.8631,577200.0],["1996-10-02",5.8798,5.8798,5.7963,5.8297,3200000.0],["1996-10-03",5.8631,5.8631,5.7629,5.7963,3575200.0],["1996-10-04",5.813,5.8798,5.7963,5.8631,4747600.0],["1996-10-07",5.8631,5.8965,5.8297,5.8297,2564400.0],["1996-10-08",5.8464,5.8798,5.813,5.8631,2962000.0],["1996-10-09",5.8631,5.8631,5.7796,5.8297,1038800.0],["1996-10-10",5.8631,5.9132,5.8464,5.8965,9442800.0],["1996-10-11",5.8965,5.9467,5.8631,5.8631,2486800.0],["1996-10-14",5.8631,5.9634,5.8631,5.93,2074800.0],["1996-10-15",5.9801,5.9801,5.8631,5.8798,1276000.0],["1996-10-16",5.903,5.9994,5.8837,5.8837,1094000.0],["1996-10-17",5.903,6.0573,5.903,6.038,1813600.0],["1996-10-18",6.0187,6.0766,5.9994,6.0573,2587200.0],["1996-10-21",6.0423,6.1195,6.023,6.023,1513200.0],["1996-10-22",6.1002,6.1389,5.9072,5.9072,1354400.0],["1996-10-23",5.9072,5.9072,5.7914,5.8107,1470000.0],["1996-10-24",5.7721,5.8879,5.6562,5.7914,2481200.0],["1996-10-25",5.7528,5.7528,5.6369,5.6562,3454000.0],["1996-10-28",5.6948,5.7142,5.6176,5.6369,2497600.0],["1996-10-29",5.6755,5.7528,5.6562,5.6562,1291200.0],["1996-10-30",5.6755,5.7335,5.6369,5.7335,1451200.0],["1996-10-31",5.7528,5.8686,5.7528,5.7528,3537600.0],["1996-11-01",5.7335,5.8686,5.6948,5.8686,2827200.0],["1996-11-04",5.8686,5.9458,5.8493,5.8686,1789200.0],["1996-11-05",5.9458,5.9844,5.9265,5.9265,4005600.0],["1996-11-06",5.9458,6.0809,5.9458,6.0616,3138800.0],["1996-11-07",6.0809,6.0809,5.9844,6.0037,1707200.0],["1996-11-08",6.023,6.0423,6.0037,6.0423,2566800.0],["1996-11-11",6.0423,6.1002,6.0423,6.0423,2411200.0],["1996-11-12",6.0809,6.0809,6.0037,6.023,2760000.0],["1996-11-13",6.023,6.1582,6.023,6.1389,4007200.0],["1996-11-14",6.1582,6.2547,6.1582,6.2161,2994000.0],["1996-11-15",6.2161,6.3126,6.1968,6.2547,3938000.0],["1996-11-18",6.2354,6.5056,6.2354,6.3898,2533200.0],["1996-11-19",6.3319,6.4091,6.3319,6.3512,2422800.0],["1996-11-20",6.3319,6.3319,6.1775,6.2161,2891600.0],["1996-11-21",6.1968,6.2836,6.1582,6.2161,2691600.0],["1996-11-22",6.1968,6.4477,6.1389,6.4091,1222000.0],["1996-11-25",6.3898,6.4863,6.3898,6.4863,876400.0],["1996-11-26",6.4863,6.5056,6.3898,6.4091,2534400.0],["1996-11-27",6.4091,6.4091,6.3705,6.3705,530000.0],["1996-11-29",6.3705,6.3898,6.3319,6.3512,264400.0],["1996-12-02",6.3319,6.3705,6.3126,6.3512,1615200.0],["1996-12-03",6.3705,6.3705,6.274,6.2933,2872800.0],["1996-12-04",6.4863,6.4863,6.3705,6.3705,6026800.0],["1996-12-05",6.3898,6.4091,6.2933,6.3319,2401600.0],["1996-12-06",6.274,6.4091,6.1775,6.3512,1108400.0],["1996-12-09",6.3898,6.3898,6.2933,6.3898,1150000.0],["1996-12-10",6.3898,6.3995,6.3705,6.3898,530800.0],["1996-12-11",6.3126,6.3705,6.2933,6.3512,850400.0],["1996-12-12",6.3319,6.4091,6.3319,6.3898,2049600.0],["1996-12-13",6.3512,6.3898,6.3126,6.3126,1452800.0],["1996-12-16",6.3126,6.3512,6.3126,6.3126,1316000.0],["1996-12-17",6.2933,6.3126,6.2354,6.2354,2225600.0],["1996-12-18",6.2354,6.2547,6.1582,6.1775,1523200.0],["1996-12-19",6.1775,6.2161,6.1775,6.1968,1884800.0],["1996-12-20",6.4863,6.4863,6.274,6.2933,1866400.0],["1996-12-23",6.3319,6.4284,6.3126,6.3512,448000.0],["1996-12-24",6.3319,6.4091,6.3319,6.4091,274800.0],["1996-12-26",6.4091,6.4863,6.3898,6.4091,1107200.0],["1996-12-27",6.4477,6.467,6.4477,6.4477,1414800.0],["1996-12-30",6.467,6.4863,6.3898,6.4091,548400.0],["1996-12-31",6.4091,6.4091,6.3319,6.3898,585200.0],["1997-01-02",6.3705,6.3705,6.023,6.0809,1659600.0],["1997-01-03",6.1775,6.2547,6.1775,6.2354,1691200.0],["1997-01-06",6.2547,6.3319,6.2161,6.2547,1391200.0],["1997-01-07",6.1775,6.4284,6.0616,6.4284,2533200.0],["1997-01-08",6.4091,6.4091,6.3126,6.3126,1228800.0],["1997-01-09",6.3319,6.3319,6.2161,6.2161,812400.0],["1997-01-10",6.1389,6.2933,6.1389,6.2933,965600.0],["1997-01-13",6.2547,6.3319,6.1968,6.1968,738400.0],["1997-01-14",6.2547,6.2933,6.2161,6.2933,1564000.0],["1997-01-15",6.3126,6.4284,6.3126,6.4091,3791600.0],["1997-01-16",6.4863,6.6987,6.467,6.6987,1585200.0],["1997-01-17",6.6408,6.6408,6.5636,6.5636,1284000.0],["1997-01-20",6.5829,6.6022,6.5636,6.5829,1241200.0],["1997-01-21",6.6065,6.6065,6.4326,6.4906,3941600.0],["1997-01-22",6.4906,6.5486,6.4713,6.5292,610000.0],["1997-01-23",6.5292,6.5872,6.3167,6.3361,1098400.0],["1997-01-24",6.4133,6.6645,6.3554,6.6451,3813600.0],["1997-01-27",6.6645,6.6645,6.4906,6.6258,4625600.0],["1997-01-28",6.6258,6.6645,6.5679,6.5679,1753200.0],["1997-01-29",6.6065,6.7997,6.5872,6.7804,3434400.0],["1997-01-30",6.7804,6.819,6.7224,6.761,1507200.0],["1997-01-31",6.819,6.9735,6.6645,6.6838,1735200.0],["1997-02-03",6.6645,6.9156,6.5872,6.8963,946000.0],["1997-02-04",6.8769,6.9928,6.8769,6.9349,1010800.0],["1997-02-05",6.9542,6.9735,6.7031,6.8383,1302800.0],["1997-02-06",6.7997,6.8383,6.761,6.7997,958000.0],["1997-02-07",7.2247,7.3212,7.0701,7.2826,8836400.0],["1997-02-10",7.2633,7.2633,7.0508,7.1088,2039200.0],["1997-02-11",7.1474,7.186,7.0508,7.1667,2596800.0],["1997-02-12",7.1088,7.1667,7.0894,7.1667,1249200.0],["1997-02-13",7.0894,7.2247,7.0894,7.2247,1316400.0],["1997-02-14",7.186,7.2053,7.1474,7.186,842800.0],["1997-02-18",7.186,7.186,7.0315,7.0725,836000.0],["1997-02-19",7.0701,7.0701,6.9735,7.0315,913200.0],["1997-02-20",6.9156,6.9928,6.8769,6.9542,1065600.0],["1997-02-21",6.9542,6.9735,6.8963,6.9156,879200.0],["1997-02-24",6.9349,7.1281,6.9349,7.0894,1652000.0],["1997-02-25",7.0701,7.2826,7.0508,7.2633,2070000.0],["1997-02-26",7.2633,7.2826,7.1474,7.1474,2152800.0],["1997-02-27",7.1474,7.2826,7.1474,7.1474,1585600.0],["1997-02-28",7.1088,7.2826,7.1088,7.1474,1318000.0],["1997-03-03",7.186,7.244,7.0701,7.1281,920000.0],["1997-03-04",7.1281,7.186,7.0894,7.1474,808400.0],["1997-03-05",7.1474,7.2826,7.1474,7.2826,2787200.0],["1997-03-06",7.2826,7.3212,7.2053,7.244,1402000.0],["1997-03-07",7.244,7.244,7.1281,7.1281,1524800.0],["1997-03-10",7.1474,7.1474,7.0894,7.1088,1050400.0],["1997-03-11",7.1088,7.1474,7.0701,7.1281,3862000.0],["1997-03-12",7.1281,7.2633,7.1088,7.2633,1312800.0],["1997-03-13",7.2247,7.2247,7.0894,7.1281,994800.0],["1997-03-14",7.1474,7.2053,7.0894,7.1474,823200.0],["1997-03-17",7.1281,7.1667,7.0508,7.1474,1329200.0],["1997-03-18",7.1474,7.1667,6.9735,7.0894,1006800.0],["1997-03-19",7.0508,7.1088,7.0315,7.0894,1639200.0],["1997-03-20",7.0894,7.1667,7.0701,7.0701,2148000.0],["1997-03-21",7.0894,7.1088,7.0315,7.0894,2268800.0],["1997-03-24",7.1088,7.2247,7.0701,7.186,1472400.0],["1997-03-25",7.2247,7.3019,7.2053,7.2247,1533600.0],["1997-03-26",7.2247,7.4178,7.2247,7.3599,1646000.0],["1997-03-27",7.3599,7.3599,7.2826,7.3212,1855600.0],["1997-03-31",7.3212,7.3212,7.0122,7.1281,1599200.0],["1997-04-01",7.1088,7.1281,7.0508,7.0701,1214800.0],["1997-04-02",7.0508,7.0701,6.9542,6.9639,2751600.0],["1997-04-03",6.9542,7.0122,6.8576,6.9156,1484000.0],["1997-04-04",6.8383,7.0122,6.8383,6.9928,2430800.0],["1997-04-07",7.0701,7.186,7.0508,7.1667,2376400.0],["1997-04-08",7.2053,7.2053,7.1281,7.186,3416000.0],["1997-04-09",7.2247,7.3212,7.186,7.3212,2669600.0],["1997-04-10",7.3212,7.3212,7.2053,7.2633,1728400.0],["1997-04-11",7.244,7.244,7.0894,7.0894,2289200.0],["1997-04-14",7.1088,7.2247,7.1088,7.2247,2910000.0],["1997-04-15",7.3406,7.4178,7.3212,7.3985,2370800.0],["1997-04-16",7.3792,7.5144,7.3599,7.5144,2616000.0],["1997-04-17",7.5144,7.5531,7.4758,7.5144,3766000.0],["1997-04-18",7.5144,7.611,7.4758,7.5917,2253200.0],["1997-04-21",7.6347,7.654,7.4221,7.4994,2628800.0],["1997-04-22",7.48,7.48,7.4221,7.4221,1988000.0],["1997-04-23",7.4994,7.538,7.3834,7.4221,4501600.0],["1997-04-24",7.5187,7.7313,7.5187,7.6927,7239600.0],["1997-04-25",7.712,7.712,7.6347,7.6347,1954000.0],["1997-04-28",7.6153,7.6347,7.4994,7.5187,2232800.0],["1997-04-29",7.5767,7.596,7.5187,7.596,3670400.0],["1997-04-30",7.5574,7.712,7.5574,7.6733,4248800.0],["1997-05-01",7.654,7.654,7.48,7.5767,3180400.0],["1997-05-02",7.596,7.6733,7.5767,7.6733,1586800.0],["1997-05-05",7.6733,7.77,7.654,7.7506,1852800.0],["1997-05-06",7.4607,7.596,7.4607,7.5187,3755600.0],["1997-05-07",7.4994,7.5187,7.4027,7.48,2620000.0],["1997-05-08",7.4607,7.48,7.3254,7.3641,3832800.0],["1997-05-09",7.3834,7.4221,7.2094,7.3061,2560000.0],["1997-05-12",7.3448,7.3448,7.2288,7.2674,1464800.0],["1997-05-13",7.2868,7.3834,7.1708,7.2288,3698400.0],["1997-05-14",7.2481,7.3254,7.2481,7.2674,2394400.0],["1997-05-15",7.2674,7.2674,7.1708,7.1901,2505200.0],["1997-05-16",7.1708,7.1901,7.1321,7.1901,3066800.0],["1997-05-19",7.2288,7.2481,7.1708,7.2288,1577600.0],["1997-05-20",7.1901,7.1901,7.0935,7.1321,2115200.0],["1997-05-21",7.1321,7.1321,6.9195,6.9389,3658000.0],["1997-05-22",6.9775,7.0742,6.9582,7.0548,2584800.0],["1997-05-23",7.0742,7.2094,7.0355,7.2094,2348800.0],["1997-05-27",7.2095,7.4221,7.2095,7.3641,4081600.0],["1997-05-28",7.3834,7.4027,7.3254,7.4027,4532000.0],["1997-05-29",7.4027,7.4994,7.3834,7.3834,4545200.0],["1997-05-30",7.3061,7.4027,7.2674,7.3641,10657600.0],["1997-06-02",7.4221,7.4414,7.3254,7.4027,3876400.0],["1997-06-03",7.3641,7.4027,7.3254,7.3641,2474800.0],["1997-06-04",7.3834,7.3834,7.2868,7.3061,3024000.0],["1997-06-05",7.3254,7.3448,7.2095,7.2288,2298800.0],["1997-06-06",7.2095,7.3641,7.2095,7.3641,4336800.0],["1997-06-09",7.3254,7.4607,7.3254,7.3641,2367600.0],["1997-06-10",7.3834,7.4414,7.3641,7.4414,2621600.0],["1997-06-11",7.4414,7.5187,7.4317,7.48,2424000.0],["1997-06-12",7.4994,7.712,7.48,7.712,3878400.0],["1997-06-13",7.7313,7.7313,7.6347,7.712,3146800.0],["1997-06-16",7.7313,7.8086,7.538,7.6347,3014400.0],["1997-06-17",7.712,7.77,7.596,7.6153,2193600.0],["1997-06-18",7.654,7.6927,7.5767,7.654,1220800.0],["1997-06-19",7.6927,7.9439,7.6733,7.9439,2742800.0],["1997-06-20",8.0212,8.3112,7.9633,8.3112,3392400.0],["1997-06-23",8.3112,8.3112,7.8666,7.9632,2409600.0],["1997-06-24",8.0406,8.1179,7.8666,8.0792,2696800.0],["1997-06-25",8.1179,8.2918,7.9053,8.0599,1895600.0],["1997-06-26",8.0406,8.1952,7.9246,8.0406,838800.0],["1997-06-27",8.1275,8.1275,7.9729,7.9922,926000.0],["1997-06-30",8.0212,8.1469,7.9053,7.9246,2018400.0],["1997-07-01",7.9632,8.1662,7.9632,8.1565,1465600.0],["1997-07-02",8.1952,8.2338,8.0792,8.1759,1168400.0],["1997-07-03",8.2532,8.4368,8.2532,8.4271,1084800.0],["1997-07-07",8.5238,8.5721,8.3691,8.3691,2125600.0],["1997-07-08",8.2338,8.4271,8.1952,8.4271,1878400.0],["1997-07-09",8.5044,8.5431,8.2435,8.3305,1907200.0],["1997-07-10",8.3112,8.5141,8.2822,8.4561,1704800.0],["1997-07-11",8.4658,8.4658,8.2918,8.4368,981600.0],["1997-07-14",8.4561,8.4948,8.3112,8.3498,599200.0],["1997-07-15",8.3885,8.3885,8.0599,8.1565,2601200.0],["1997-07-16",8.2339,8.2435,8.0406,8.1179,2248800.0],["1997-07-17",8.1179,8.2725,7.9922,8.2145,2990000.0],["1997-07-18",8.1565,8.1565,7.9633,7.9826,1576800.0],["1997-07-21",7.9869,7.9869,7.8709,7.9096,2085600.0],["1997-07-22",7.9676,8.0836,7.9096,8.0643,2084800.0],["1997-07-23",8.1029,8.393,8.0739,8.3543,2968000.0],["1997-07-24",8.4317,8.5091,8.393,8.4414,17316800.0],["1997-07-25",8.5091,8.7121,8.4801,8.7024,5199200.0],["1997-07-28",8.6831,8.7315,8.6541,8.7121,2848800.0],["1997-07-29",8.7121,8.9055,8.6734,8.8475,2316000.0],["1997-07-30",8.8088,8.8668,8.7121,8.7508,1822800.0],["1997-07-31",8.8185,8.8862,8.6348,8.7798,2286000.0],["1997-08-01",8.7991,8.8185,8.6638,8.8185,2267600.0],["1997-08-04",8.8378,8.8765,8.7024,8.8185,894400.0],["1997-08-05",8.9539,8.9635,8.8572,8.8572,1478800.0],["1997-08-06",8.8185,8.8862,8.7701,8.8185,1590800.0],["1997-08-07",8.8185,8.8475,8.7605,8.7605,1174800.0],["1997-08-08",8.7605,8.7991,8.6058,8.6154,1721600.0],["1997-08-11",8.6541,8.6734,8.5864,8.6638,1669600.0],["1997-08-12",8.7024,8.8668,8.7024,8.8281,1295600.0],["1997-08-13",8.8281,8.8572,8.6541,8.8185,2544400.0],["1997-08-14",8.7991,8.8765,8.7411,8.8185,1811600.0],["1997-08-15",8.7798,8.7991,8.6734,8.7218,2508000.0],["1997-08-18",8.7024,8.7605,8.6444,8.7024,2710800.0],["1997-08-19",8.7218,8.7701,8.5864,8.6638,2308400.0],["1997-08-20",8.6251,8.7024,8.6058,8.7024,2235200.0],["1997-08-21",8.7025,8.7315,8.6154,8.6348,3363600.0],["1997-08-22",8.5381,8.5961,8.4704,8.5961,991200.0],["1997-08-25",8.7024,8.8088,8.6831,8.7411,2486000.0],["1997-08-26",8.7605,9.0119,8.7605,8.9732,2514400.0],["1997-08-27",8.8958,8.9345,8.8185,8.8862,3303600.0],["1997-08-28",8.8572,8.9635,8.8378,8.8765,1100000.0],["1997-08-29",8.8572,8.8765,8.7121,8.7218,1352400.0],["1997-09-02",8.7411,8.9732,8.7411,8.8862,2850800.0],["1997-09-03",8.9055,9.1086,8.9055,8.9248,1417600.0],["1997-09-04",8.9345,9.1279,8.9055,9.0699,2708400.0],["1997-09-05",9.0989,9.2343,9.0989,9.1762,2607200.0],["1997-09-08",9.1182,9.1762,9.0312,9.1472,820800.0],["1997-09-09",9.1279,9.1472,9.0505,9.1182,1768800.0],["1997-09-10",9.0796,9.0796,8.9345,9.0215,1396000.0],["1997-09-11",8.9925,8.9925,8.7798,8.8088,2113600.0],["1997-09-12",8.8185,9.0699,8.7798,9.0505,1839200.0],["1997-09-15",9.0119,9.1472,9.0119,9.0989,1573200.0],["1997-09-16",9.1279,9.2826,9.1279,9.2633,1636000.0],["1997-09-17",9.1279,9.1472,8.9538,8.9635,3321200.0],["1997-09-18",8.9732,9.0409,8.8958,8.9248,3484800.0],["1997-09-19",8.8958,9.0795,8.8958,9.0602,2028000.0],["1997-09-22",9.0505,9.0892,8.9539,8.9925,1358000.0],["1997-09-23",9.0119,9.0505,8.7024,8.8281,3089600.0],["1997-09-24",8.8378,8.8378,8.5767,8.6154,3307200.0],["1997-09-25",8.6251,8.6444,8.4897,8.5091,2306000.0],["1997-09-26",8.5864,8.7411,8.5864,8.7024,1880000.0],["1997-09-29",8.7605,8.7605,8.4704,8.5767,2238800.0],["1997-09-30",8.6638,8.8572,8.6638,8.7991,2992400.0],["1997-10-01",8.8185,8.8281,8.6638,8.8281,1719200.0],["1997-10-02",8.7024,8.7701,8.5574,8.6444,2041600.0],["1997-10-03",8.8572,8.9152,8.5574,8.7895,1498400.0],["1997-10-06",8.8185,8.8185,8.451,8.6444,2858000.0],["1997-10-07",8.7218,8.9732,8.6638,8.9732,3446000.0],["1997-10-08",8.9732,8.9925,8.7508,8.8281,1908400.0],["1997-10-09",8.8281,8.8862,8.6928,8.7798,2595200.0],["1997-10-10",8.8958,8.9732,8.8281,8.9635,1352800.0],["1997-10-13",9.2053,9.2246,8.9635,9.0505,1697200.0],["1997-10-14",9.1472,9.2826,9.1472,9.2053,2076400.0],["1997-10-15",9.1859,9.2246,9.0022,9.0022,1105600.0],["1997-10-16",9.0022,9.1376,8.7315,8.8378,882800.0],["1997-10-17",8.7508,8.7798,8.4704,8.7798,1738000.0],["1997-10-20",8.7895,8.8958,8.6638,8.7411,813200.0],["1997-10-21",8.7969,8.9132,8.7969,8.8357,1193200.0],["1997-10-22",8.9132,9.3007,8.8357,9.2135,2638400.0],["1997-10-23",9.1748,9.2813,9.1263,9.2232,3596800.0],["1997-10-24",9.3007,9.4364,9.2232,9.417,3169200.0],["1997-10-27",9.2813,9.291,7.9056,8.9326,1771200.0],["1997-10-28",8.8551,9.136,8.5257,9.136,2902000.0],["1997-10-29",9.136,9.3588,9.0682,9.3104,2568400.0],["1997-10-30",9.2232,9.4073,9.1845,9.2426,1802800.0],["1997-10-31",9.3104,9.572,9.3007,9.5042,2115600.0],["1997-11-03",9.6107,9.8433,9.6107,9.7948,2381600.0],["1997-11-04",9.7754,9.9111,9.6689,9.8529,1421600.0],["1997-11-05",10.037,10.2114,9.882,10.163,2377600.0],["1997-11-06",10.1823,10.1823,10.0467,10.0564,1694400.0],["1997-11-07",9.8239,9.9498,9.6592,9.882,1034400.0],["1997-11-10",9.882,9.9305,9.727,9.7464,1478400.0],["1997-11-11",9.7658,9.882,9.7658,9.882,689200.0],["1997-11-12",9.8045,9.8626,9.6882,9.6882,1146800.0],["1997-11-13",9.6979,9.7173,9.3782,9.4557,2688800.0],["1997-11-14",9.446,10.0176,9.3007,9.9401,2421600.0],["1997-11-17",9.9789,10.1145,9.9014,9.9305,1122800.0],["1997-11-18",9.8917,10.0855,9.8723,10.0564,1314400.0],["1997-11-19",9.9789,10.0758,9.9111,10.0176,1285200.0],["1997-11-20",10.0758,10.347,10.0176,10.1145,1396800.0],["1997-11-21",10.0758,10.1727,9.9983,10.0758,1672800.0],["1997-11-24",10.0467,10.2308,9.9208,9.9595,1635200.0],["1997-11-25",10.0176,10.0661,9.727,9.8045,5094400.0],["1997-11-26",9.8433,10.0952,9.8433,9.9692,1990800.0],["1997-11-28",10.1145,10.3761,10.1048,10.3083,825600.0],["1997-12-01",10.4246,10.8508,10.3858,10.6861,3417200.0],["1997-12-02",10.6377,10.6668,10.473,10.473,1383200.0],["1997-12-03",10.473,10.473,10.2211,10.2889,1158400.0],["1997-12-04",10.3083,10.3277,10.0758,10.1533,1775200.0],["1997-12-05",10.1339,10.1339,9.9498,10.0564,2417600.0],["1997-12-08",9.8433,10.0758,9.8433,9.9983,2211600.0],["1997-12-09",9.9595,9.9983,9.8723,9.9498,1820800.0],["1997-12-10",9.9789,10.1242,9.9014,10.1145,2276800.0],["1997-12-11",10.008,10.4246,9.9789,10.347,2639200.0],["1997-12-12",10.3471,10.3471,10.1824,10.2017,3274400.0],["1997-12-15",10.2308,10.2308,10.1242,10.163,2136800.0],["1997-12-16",10.0758,10.1436,9.8142,9.8433,1875600.0],["1997-12-17",9.6882,9.8336,9.6107,9.6107,1862400.0],["1997-12-18",9.6107,9.6689,9.4945,9.5042,1550800.0],["1997-12-19",9.417,9.417,9.107,9.3007,2552000.0],["1997-12-22",9.3395,9.5139,9.3395,9.417,2490800.0],["1997-12-23",9.446,9.446,9.2523,9.3492,2599200.0],["1997-12-24",9.4557,9.4751,9.2232,9.3007,1203200.0],["1997-12-26",9.2232,9.2717,9.2232,9.2426,362000.0],["1997-12-29",9.2426,9.4848,9.1845,9.4848,2128000.0],["1997-12-30",9.5139,10.1533,9.5139,10.1533,1572800.0],["1997-12-31",10.1339,10.1339,9.7851,9.9305,2175200.0],["1998-01-02",10.037,10.0564,9.8142,9.8723,1140800.0],["1998-01-05",9.8045,10.1727,9.7367,10.1727,2015600.0],["1998-01-06",9.9983,10.0661,9.6979,9.7561,2194000.0],["1998-01-07",9.8045,9.8723,9.5817,9.8045,1859200.0],["1998-01-08",9.8045,9.8045,9.5139,9.6592,2550000.0],["1998-01-09",9.6204,9.7561,9.4557,9.6398,3323600.0],["1998-01-12",9.4557,9.7658,9.4364,9.7658,1194800.0],["1998-01-13",9.7464,9.7754,9.5526,9.7658,1004400.0],["1998-01-14",9.7658,10.1145,9.7658,10.0758,1818000.0],["1998-01-15",10.0855,10.1048,9.9789,9.9983,1273200.0],["1998-01-16",10.0758,10.1823,9.9983,10.1727,1230800.0],["1998-01-20",10.3858,10.4246,10.1823,10.4246,1636000.0],["1998-01-21",10.4028,10.4125,10.1311,10.199,1222000.0],["1998-01-22",10.102,10.3349,10.102,10.1408,1330800.0],["1998-01-23",10.1699,10.2475,9.9952,10.0341,1340800.0],["1998-01-26",10.0535,10.1408,9.937,9.9952,1414400.0],["1998-01-27",10.0147,10.2476,10.0147,10.0729,1154800.0],["1998-01-28",10.0341,10.3446,10.0244,10.2767,1262400.0],["1998-01-29",10.2767,10.3252,10.199,10.2184,1831200.0],["1998-01-30",10.2087,10.2087,10.0826,10.1796,1127600.0],["1998-02-02",10.3349,10.4902,10.3058,10.4902,1672000.0],["1998-02-03",10.5193,10.6066,10.5096,10.5678,1428000.0],["1998-02-04",10.4902,10.6454,10.4319,10.6454,1071200.0],["1998-02-05",10.6842,10.791,10.626,10.6648,1815600.0],["1998-02-06",10.8589,11.0239,10.8201,10.956,1456800.0],["1998-02-09",10.8104,11.1015,10.7231,10.8783,4095200.0],["1998-02-10",10.9171,11.0433,10.9171,10.9365,2493200.0],["1998-02-11",10.9365,11.3878,10.9365,11.3441,3639600.0],["1998-02-12",11.2762,11.6449,11.2665,11.5576,2225200.0],["1998-02-13",11.4509,11.4897,11.2568,11.3441,1482000.0],["1998-02-17",11.4509,11.5091,11.4217,11.4897,1740400.0],["1998-02-18",11.4509,11.5188,11.4315,11.5188,1645200.0],["1998-02-19",11.5188,11.5188,11.1694,11.2374,1512000.0],["1998-02-20",11.2762,11.577,11.2471,11.577,2314000.0],["1998-02-23",11.6255,11.6255,11.4897,11.5479,1612400.0],["1998-02-24",11.5576,11.5576,11.4315,11.4606,1078800.0],["1998-02-25",11.4606,11.5188,11.412,11.4606,1640800.0],["1998-02-26",11.4509,11.4606,11.315,11.4509,1344400.0],["1998-02-27",11.412,11.5164,11.2762,11.4994,1936800.0],["1998-03-02",11.48,11.48,11.3829,11.4218,953200.0],["1998-03-03",11.3926,11.4023,11.3344,11.3732,1388800.0],["1998-03-04",11.3344,11.4023,11.2956,11.315,1132400.0],["1998-03-05",11.2956,11.5091,11.2762,11.4606,2048400.0],["1998-03-06",11.4509,11.6061,11.4509,11.5382,2305200.0],["1998-03-09",11.5382,11.9167,11.5382,11.9167,2651600.0],["1998-03-10",12.0719,12.0816,11.7371,11.7614,3000000.0],["1998-03-11",11.7614,11.8002,11.5673,11.6255,1781600.0],["1998-03-12",11.6158,11.6449,11.5285,11.5479,1519200.0],["1998-03-13",11.5964,11.6061,11.4412,11.4703,1844400.0],["1998-03-16",11.48,11.48,11.315,11.3732,2226800.0],["1998-03-17",11.3732,11.412,11.2277,11.315,2057600.0],["1998-03-18",11.3247,11.3344,11.1791,11.2471,1104800.0],["1998-03-19",11.218,11.3344,11.1403,11.2471,940400.0],["1998-03-20",11.315,11.315,11.0336,11.1015,1707200.0],["1998-03-23",10.9462,11.2083,10.8686,11.2083,2772400.0],["1998-03-24",11.412,11.412,11.2374,11.2762,2808400.0],["1998-03-25",11.2859,11.577,11.2859,11.3538,4048400.0],["1998-03-26",11.3441,11.4897,11.3441,11.48,2462800.0],["1998-03-27",11.4897,11.6061,11.4703,11.5382,3598800.0],["1998-03-30",11.5382,11.5479,11.4703,11.4994,3120800.0],["1998-03-31",11.6449,11.7614,11.6061,11.7226,4605200.0],["1998-04-01",11.7226,11.8002,11.6449,11.8002,3148400.0],["1998-04-02",11.8002,11.8681,11.6061,11.742,5765200.0],["1998-04-03",11.8002,12.266,11.8002,12.2563,5061200.0],["1998-04-06",12.2563,12.4213,12.2078,12.3242,3157600.0],["1998-04-07",12.2854,12.3436,12.004,12.101,1860000.0],["1998-04-08",12.0525,12.169,12.0331,12.0719,2854000.0],["1998-04-09",12.0913,12.101,11.8196,11.8584,2107600.0],["1998-04-13",11.8002,11.8002,11.6838,11.742,3944400.0],["1998-04-14",11.7032,11.7032,11.5382,11.5479,3454800.0],["1998-04-15",11.6061,11.6061,11.3635,11.3635,2194800.0],["1998-04-16",11.3247,11.5479,11.3247,11.4218,1734400.0],["1998-04-17",11.4315,11.5382,11.3635,11.4703,1424400.0],["1998-04-20",11.412,11.48,11.3441,11.4509,1743600.0],["1998-04-21",11.4485,11.468,11.3319,11.4388,1769200.0],["1998-04-22",11.3999,11.4388,11.293,11.3611,1902800.0],["1998-04-23",11.3611,11.4971,11.3319,11.3513,2234400.0],["1998-04-24",11.3708,11.4194,11.1861,11.3513,1448000.0],["1998-04-27",11.1181,11.1278,10.8848,10.9626,1689200.0],["1998-04-28",11.0792,11.1181,10.9043,11.0015,1834400.0],["1998-04-29",11.0792,11.1181,10.8557,11.0403,2008400.0],["1998-04-30",11.1958,11.5068,11.1375,11.468,3278000.0],["1998-05-01",11.468,11.468,11.157,11.2542,2195600.0],["1998-05-04",11.2347,11.3902,11.225,11.2542,1282800.0],["1998-05-05",11.2347,11.2347,10.9723,11.1084,1481200.0],["1998-05-06",11.0015,11.0403,10.6419,10.7877,5676000.0],["1998-05-07",10.8654,10.9626,10.7974,10.8557,4635600.0],["1998-05-08",10.8071,10.8654,10.6127,10.6613,3546000.0],["1998-05-11",10.671,10.7099,10.4184,10.5253,3233600.0],["1998-05-12",10.4961,10.535,10.2823,10.3795,4221200.0],["1998-05-13",10.4961,10.8654,10.4864,10.7099,5826800.0],["1998-05-14",10.7099,10.9043,10.6808,10.6808,3400400.0],["1998-05-15",10.6808,10.7196,10.535,10.5933,1709200.0],["1998-05-18",10.5739,10.671,10.5253,10.5739,1330800.0],["1998-05-19",10.5739,10.7974,10.4961,10.7682,4190400.0],["1998-05-20",10.7682,10.9626,10.7002,10.9626,3644800.0],["1998-05-21",11.0403,11.0792,10.9626,11.0403,6114800.0],["1998-05-22",11.0404,11.0501,10.982,10.9918,2960400.0],["1998-05-26",11.0112,11.0598,10.7585,10.7585,2326800.0],["1998-05-27",10.603,10.9237,10.5739,10.7294,3198400.0],["1998-05-28",10.7682,10.9334,10.7196,10.9334,2133600.0],["1998-05-29",10.9918,11.0403,10.8363,10.914,2039600.0],["1998-06-01",10.9529,11.1375,10.8751,11.0403,2039600.0],["1998-06-02",11.2736,11.293,11.1181,11.225,2175200.0],["1998-06-03",11.2444,11.3416,11.1861,11.225,2192800.0],["1998-06-04",11.1958,11.3027,11.1375,11.2444,2655600.0],["1998-06-05",11.3513,11.4485,11.3319,11.3513,1806000.0],["1998-06-08",11.3611,11.7984,11.3513,11.7692,2377200.0],["1998-06-09",11.7692,11.8956,11.6526,11.8081,2112400.0],["1998-06-10",11.5846,11.8761,11.5846,11.7887,2689600.0],["1998-06-11",11.8081,11.9053,11.7984,11.8664,1540400.0],["1998-06-12",11.847,11.8956,11.468,11.5068,1942800.0],["1998-06-15",11.5068,11.779,11.5068,11.6332,2064800.0],["1998-06-16",11.468,11.5652,11.3708,11.5457,1561800.0],["1998-06-17",11.604,11.8762,11.5263,11.604,2354800.0],["1998-06-18",11.6429,11.915,11.5457,11.8956,2383200.0],["1998-06-19",11.9928,11.9928,11.7206,11.779,1852400.0],["1998-06-22",11.8956,11.9539,11.7984,11.8762,1036200.0],["1998-06-23",11.915,12.09,11.8567,12.0511,2146200.0],["1998-06-24",12.0122,12.0511,11.7401,12.0317,2682000.0],["1998-06-25",12.0122,12.3232,11.9733,12.3232,2101200.0],["1998-06-26",12.2843,12.2843,11.8567,11.8567,9793000.0],["1998-06-29",11.8761,12.2455,11.8761,12.2066,1912200.0],["1998-06-30",12.2066,12.2455,12.0511,12.1094,1398400.0],["1998-07-01",12.1288,12.2066,12.0511,12.2066,1609400.0],["1998-07-02",12.2066,12.2066,12.0511,12.1677,1034800.0],["1998-07-06",12.2066,12.5759,12.1677,12.5759,1728400.0],["1998-07-07",12.5759,12.8869,12.4981,12.8286,3601400.0],["1998-07-08",12.9063,13.0229,12.848,13.0229,2830600.0],["1998-07-09",13.0035,13.0035,12.4981,12.5176,3000400.0],["1998-07-10",12.5565,13.3145,12.537,13.0229,2758200.0],["1998-07-13",13.0813,13.9948,13.0813,13.9559,2748000.0],["1998-07-14",13.6838,13.6838,13.47,13.6644,1678400.0],["1998-07-15",13.6644,13.9948,13.6255,13.781,1689800.0],["1998-07-16",13.8004,13.9754,13.6255,13.9754,1391000.0],["1998-07-17",14.0726,14.0726,13.8393,13.8393,905000.0],["1998-07-20",13.9171,14.1503,13.7227,13.8199,1045200.0],["1998-07-21",13.9158,13.9158,13.3903,13.5265,1719200.0],["1998-07-22",13.5849,13.6044,13.1957,13.4292,2658400.0],["1998-07-23",13.3903,13.5071,13.1762,13.1957,1534400.0],["1998-07-24",13.2346,13.3319,13.0205,13.3319,1148800.0],["1998-07-27",13.3124,13.3319,12.9232,13.2346,1079400.0],["1998-07-28",13.2151,13.3708,12.7675,13.1373,1336600.0],["1998-07-29",13.1373,13.546,12.6118,12.748,2851000.0],["1998-07-30",12.8843,13.1373,12.7675,12.9621,3141800.0],["1998-07-31",12.9232,13.04,12.7091,12.7675,1185400.0],["1998-08-03",12.8453,13.001,12.6896,12.9816,1302600.0],["1998-08-04",13.001,13.0984,12.4172,12.4366,2076800.0],["1998-08-05",12.4172,12.9621,12.3004,12.6507,1884000.0],["1998-08-06",12.6896,13.3903,12.6896,13.2735,1777200.0],["1998-08-07",13.293,13.8963,13.0789,13.5265,1517200.0],["1998-08-10",13.4876,13.6238,13.2735,13.546,1277600.0],["1998-08-11",13.4098,13.4098,13.04,13.1373,1530400.0],["1998-08-12",13.1762,13.6044,13.1178,13.546,2100000.0],["1998-08-13",13.546,13.9352,13.4876,13.4876,1355800.0],["1998-08-14",13.5655,13.7017,13.2346,13.2735,1039600.0],["1998-08-17",13.2346,13.6822,13.2151,13.6433,1380000.0],["1998-08-18",13.6628,13.8185,13.6238,13.7212,1250400.0],["1998-08-19",13.6822,13.7795,13.3708,13.5071,1180600.0],["1998-08-20",13.5655,13.8379,13.4292,13.799,1230800.0],["1998-08-21",13.6822,13.799,13.2735,13.7795,1256000.0],["1998-08-24",13.8185,14.052,13.799,14.0326,1891800.0],["1998-08-25",14.3245,14.7527,14.2467,14.4802,3064200.0],["1998-08-26",14.4413,14.6359,14.2077,14.5191,1944000.0],["1998-08-27",14.3245,14.3634,13.7406,13.8379,1457000.0],["1998-08-28",13.8574,13.9547,13.3903,13.4681,1716600.0],["1998-08-31",13.3903,13.4292,11.3273,11.3273,2545400.0],["1998-09-01",11.7944,12.9232,11.5024,12.7675,6728000.0],["1998-09-02",12.787,13.2346,12.6702,12.7091,2322000.0],["1998-09-03",12.6313,12.7286,12.1447,12.4756,2992200.0],["1998-09-04",12.6507,12.6896,12.0279,12.4561,1516600.0],["1998-09-08",12.8453,13.5071,12.6896,13.5071,2253200.0],["1998-09-09",13.5071,13.5071,13.001,13.2346,1542400.0],["1998-09-10",13.1762,13.1762,12.1058,12.5339,1913400.0],["1998-09-11",12.3782,13.001,12.2225,13.001,1752400.0],["1998-09-14",13.1567,13.4292,13.0984,13.293,1717800.0],["1998-09-15",13.293,13.293,12.8843,13.0789,1474600.0],["1998-09-16",13.5849,13.5849,12.9232,13.0789,2051000.0],["1998-09-17",13.0789,13.2151,12.8064,13.1762,1340800.0],["1998-09-18",13.3124,13.3124,13.0789,13.2151,1992200.0],["1998-09-21",13.1373,13.6238,12.7869,13.5265,1002000.0],["1998-09-22",13.6044,13.9936,13.4876,13.7017,1493000.0],["1998-09-23",13.8963,14.3245,13.6044,14.3245,2306000.0],["1998-09-24",14.6748,14.6748,13.7212,13.7212,1602400.0],["1998-09-25",13.6628,14.2272,13.5265,14.1883,2069000.0],["1998-09-28",14.1883,14.1883,13.9547,14.052,1963000.0],["1998-09-29",14.0131,14.0715,13.8574,13.8769,2692600.0],["1998-09-30",13.8379,13.8574,13.0983,13.6433,2117200.0],["1998-10-01",13.3903,13.3903,12.5339,13.0984,3027800.0],["1998-10-02",13.001,13.4681,12.6312,13.3124,2001600.0],["1998-10-05",13.2346,13.254,12.7091,13.1178,1222400.0],["1998-10-06",13.1373,13.6433,13.1373,13.3708,1742000.0],["1998-10-07",13.4098,13.8185,13.0789,13.1178,2044400.0],["1998-10-08",12.5339,13.1957,12.242,13.0984,2270800.0],["1998-10-09",13.1373,13.2735,12.6896,13.1567,1592400.0],["1998-10-12",13.1567,14.0131,13.1567,13.8963,1766200.0],["1998-10-13",13.8963,14.0909,13.546,13.7601,1420600.0],["1998-10-14",14.052,14.5581,13.9547,14.1104,3068400.0],["1998-10-15",14.1299,14.3245,13.7601,14.1688,2442600.0],["1998-10-16",14.4802,14.7527,14.2272,14.5191,2727400.0],["1998-10-19",14.6748,15.1614,14.6164,14.85,1893400.0],["1998-10-20",15.2392,15.2587,13.8574,14.0909,3560400.0],["1998-10-21",14.3039,14.7132,14.1285,14.2649,4309600.0],["1998-10-22",14.3039,14.947,14.2844,14.7911,1932600.0],["1998-10-23",14.8496,14.908,13.9726,14.3039,2023200.0],["1998-10-26",14.3429,14.3429,13.4659,13.7583,1916800.0],["1998-10-27",13.7193,13.9531,13.2906,13.4075,2477600.0],["1998-10-28",13.427,13.8947,13.427,13.5244,2297000.0],["1998-10-29",13.5244,14.109,13.0957,14.0506,3132800.0],["1998-10-30",14.187,14.5962,14.187,14.2455,2980800.0],["1998-11-02",14.1285,14.6937,13.9726,14.6157,2764800.0],["1998-11-03",14.6157,14.6157,14.1675,14.2065,2032800.0],["1998-11-04",14.3039,14.3234,13.6218,13.7972,3251600.0],["1998-11-05",13.6024,13.9921,13.2126,13.9921,4536400.0],["1998-11-06",14.0311,14.3429,13.9531,14.2649,2163800.0],["1998-11-09",14.3429,14.4013,13.7193,13.7388,2226200.0],["1998-11-10",13.7583,13.9726,13.4465,13.6803,3367800.0],["1998-11-11",13.6803,13.6803,13.4075,13.5439,1934200.0],["1998-11-12",13.5829,13.8557,13.5049,13.6998,1839200.0],["1998-11-13",13.6218,14.1285,13.4464,13.9141,2421600.0],["1998-11-16",14.0116,14.4988,14.0116,14.3429,1742800.0],["1998-11-17",14.4208,14.8106,14.187,14.7521,2003000.0],["1998-11-18",14.6742,14.947,14.3624,14.5378,1630600.0],["1998-11-19",14.6157,14.8885,14.2454,14.7716,1951200.0],["1998-11-20",15.2003,15.2003,14.5572,14.7716,1611200.0],["1998-11-23",14.9665,15.0055,14.6157,15.0055,2190200.0],["1998-11-24",14.8885,15.2978,14.7131,15.1224,2016600.0],["1998-11-25",15.2003,15.4147,15.1808,15.2978,1746200.0],["1998-11-27",15.2978,15.746,15.2588,15.7265,1259400.0],["1998-11-30",15.8044,15.8239,15.2978,15.3952,1781200.0],["1998-12-01",15.1224,15.6291,15.1029,15.6291,2058800.0],["1998-12-02",15.668,15.746,15.3952,15.5511,1505600.0],["1998-12-03",15.668,16.2137,15.668,15.8824,3037400.0],["1998-12-04",15.9604,16.4086,15.8434,16.0968,2141000.0],["1998-12-07",16.2137,16.6229,16.1357,16.5645,2155600.0],["1998-12-08",16.584,16.6814,16.3696,16.5255,2071600.0],["1998-12-09",16.3501,16.545,16.3111,16.506,1271800.0],["1998-12-10",16.6424,16.6814,16.3501,16.4475,1798400.0],["1998-12-11",16.4086,16.4281,16.0968,16.3306,1494000.0],["1998-12-14",16.2722,16.506,16.1162,16.2137,1441000.0],["1998-12-15",16.2137,16.2137,15.668,16.0383,1602200.0],["1998-12-16",15.9798,16.6034,15.9214,16.4475,1493400.0],["1998-12-17",16.4475,16.6424,15.9993,16.0383,1501200.0],["1998-12-18",15.9409,16.4865,15.9409,16.4281,1364600.0],["1998-12-21",16.3696,16.9542,16.3306,16.6229,1148000.0],["1998-12-22",16.5645,16.6814,16.2527,16.6229,1812000.0],["1998-12-23",16.584,17.0906,16.5645,16.8568,1168600.0],["1998-12-24",16.8958,16.9932,16.7983,16.9347,306800.0],["1998-12-28",16.9347,16.9737,16.5255,16.5645,935600.0],["1998-12-29",16.6424,17.2465,16.584,17.2076,937800.0],["1998-12-30",17.2465,17.4609,16.9737,17.3635,1781600.0],["1998-12-31",17.2465,17.266,16.8373,17.1491,962600.0],["1999-01-04",17.1491,17.3635,16.4086,16.584,2017600.0],["1999-01-05",16.584,16.584,16.1357,16.1357,2196800.0],["1999-01-06",16.3306,16.9152,16.3111,16.7204,2546000.0],["1999-01-07",16.4865,16.6034,16.1552,16.2527,2438800.0],["1999-01-08",16.3306,16.3501,15.8629,15.9409,2259000.0],["1999-01-11",15.9019,16.2332,15.3952,15.6486,2791000.0],["1999-01-12",15.785,15.785,15.2588,15.4732,1900400.0],["1999-01-13",15.0639,15.8824,15.0444,15.7265,2945600.0],["1999-01-14",15.785,15.785,14.7521,15.3173,7050400.0],["1999-01-15",15.5706,15.6486,15.3757,15.5316,2547400.0],["1999-01-19",15.4537,15.5901,14.7326,14.9275,3594200.0],["1999-01-20",15.0237,15.7456,14.9651,15.3944,2803400.0],["1999-01-21",15.531,16.0187,15.5114,15.6285,2028800.0],["1999-01-22",15.648,15.9212,15.531,15.8431,1635000.0],["1999-01-25",15.8822,15.9602,15.57,15.687,1970000.0],["1999-01-26",15.7651,16.0383,15.531,15.6675,2365400.0],["1999-01-27",15.8041,16.3699,15.8041,16.3504,2554200.0],["1999-01-28",16.3895,16.6431,16.1358,16.409,2343600.0],["1999-01-29",16.526,17.0919,16.2138,17.0919,1655800.0],["1999-02-01",17.0138,17.0528,16.7992,16.9162,1407200.0],["1999-02-02",16.9748,17.0138,16.7602,16.9358,1660400.0],["1999-02-03",16.8577,16.9358,16.4285,16.7407,3393600.0],["1999-02-04",16.7211,16.7602,16.3309,16.526,1632400.0],["1999-02-05",16.448,16.487,16.2919,16.4675,1297200.0],["1999-02-08",16.409,16.4285,16.1553,16.2334,1170400.0],["1999-02-09",16.0382,16.0968,15.7651,15.7846,1268800.0],["1999-02-10",15.8041,16.409,15.6675,16.409,1779400.0],["1999-02-11",16.2529,16.7797,16.2138,16.5846,1694600.0],["1999-02-12",16.5846,16.8577,16.4675,16.5846,1232200.0],["1999-02-16",16.8577,17.3455,16.8577,17.287,1772800.0],["1999-02-17",17.1699,17.5406,16.4285,16.7797,2634800.0],["1999-02-18",16.7016,16.9358,16.409,16.6236,2347800.0],["1999-02-19",16.5455,16.5651,16.0968,16.2334,2118200.0],["1999-02-22",16.3114,16.9553,16.3114,16.9358,2562000.0],["1999-02-23",17.0528,17.4235,16.8967,17.404,1875800.0],["1999-02-24",17.5991,18.2235,17.5796,17.6187,2002800.0],["1999-02-25",17.365,17.365,16.526,16.526,3350000.0],["1999-02-26",17.0138,17.0138,16.2724,16.5455,3853200.0],["1999-03-01",16.4675,16.487,15.9212,15.9212,2924400.0],["1999-03-02",15.9602,16.3895,15.9602,16.2919,6106800.0],["1999-03-03",16.2919,16.3114,15.8626,15.9212,3141600.0],["1999-03-04",15.9797,16.0187,15.3944,15.7651,5643800.0],["1999-03-05",16.2334,16.3895,15.531,15.7651,4274600.0],["1999-03-08",15.8431,15.9797,15.4919,15.9212,2954400.0],["1999-03-09",15.7651,15.9992,15.5505,15.609,2814400.0],["1999-03-10",15.8431,15.9797,15.609,15.8626,4671000.0],["1999-03-11",16.0773,16.5455,15.8627,16.2919,2984200.0],["1999-03-12",16.3114,16.5455,15.2968,16.3114,8838400.0],["1999-03-15",16.2724,16.526,15.3749,15.648,4059800.0],["1999-03-16",15.687,16.0968,15.687,16.0578,2955600.0],["1999-03-17",15.9797,16.1163,15.6675,15.9797,2096000.0],["1999-03-18",15.9212,16.2724,15.6285,15.7846,2540800.0],["1999-03-19",15.9212,15.9212,15.1602,15.3944,4185600.0],["1999-03-22",15.2578,15.3358,14.6334,15.1407,4414000.0],["1999-03-23",15.1602,15.1602,14.4773,14.5944,4550200.0],["1999-03-24",14.7895,14.7895,14.0481,14.2042,7718400.0],["1999-03-25",14.3213,15.3749,14.3017,15.2968,6906000.0],["1999-03-26",15.2968,15.4919,15.1017,15.1798,2513800.0],["1999-03-29",15.3358,15.4334,14.9846,15.1407,2274000.0],["1999-03-30",15.1407,15.3163,15.0042,15.2578,2282800.0],["1999-03-31",15.687,15.687,14.6725,14.8286,2660800.0],["1999-04-01",14.8286,14.8871,14.1262,14.1457,4201000.0],["1999-04-05",14.1457,14.1847,13.092,13.892,9230600.0],["1999-04-06",13.892,14.3603,13.5798,14.2432,4770800.0],["1999-04-07",14.5944,14.731,14.1457,14.3993,5523800.0],["1999-04-08",15.1407,15.2383,14.809,15.1017,4532200.0],["1999-04-09",15.1602,15.3553,15.1602,15.2773,2849000.0],["1999-04-12",15.1212,15.2968,15.1017,15.2383,3020200.0],["1999-04-13",15.1407,15.1407,14.5944,14.7895,2730400.0],["1999-04-14",14.8286,14.8871,14.5554,14.5749,1895400.0],["1999-04-15",14.5749,14.5944,13.6384,14.0481,4744800.0],["1999-04-16",13.9115,13.9701,13.2677,13.4237,5862000.0],["1999-04-19",13.4237,13.4628,12.175,12.6433,5752400.0],["1999-04-20",12.4872,13.1506,12.3701,12.8189,5823400.0],["1999-04-21",13.0519,13.814,13.0129,13.6186,5012600.0],["1999-04-22",13.9117,14.1461,13.7163,14.0094,4582800.0],["1999-04-23",14.068,14.2829,13.7163,14.2829,3738400.0],["1999-04-26",14.3415,14.7909,14.1461,14.7128,5879400.0],["1999-04-27",15.1817,15.7092,14.9277,15.7092,5231400.0],["1999-04-28",15.8265,16.0414,15.084,15.1426,4351600.0],["1999-04-29",15.1426,15.6115,14.7518,14.7518,3911000.0],["1999-04-30",14.7909,15.2208,14.4783,14.8886,2838800.0],["1999-05-03",14.9081,15.4552,14.8886,15.4552,2273400.0],["1999-05-04",15.592,15.6506,14.5955,14.6737,2265000.0],["1999-05-05",14.7518,14.8495,14.1657,14.3806,2475800.0],["1999-05-06",14.4001,14.6932,14.1266,14.6346,2490000.0],["1999-05-07",14.6737,15.1426,14.6541,15.0645,2335600.0],["1999-05-10",15.0449,15.2012,14.1852,14.5564,2214000.0],["1999-05-11",14.6346,14.8495,13.8726,14.0484,2988800.0],["1999-05-12",13.9898,14.2243,13.4427,13.9898,2988400.0],["1999-05-13",14.068,14.3611,13.9117,13.9898,2876000.0],["1999-05-14",13.6772,14.2829,13.6381,14.2243,2503200.0],["1999-05-17",14.5369,14.6932,13.814,14.3806,2244600.0],["1999-05-18",14.6932,15.0644,14.6346,14.7909,3679800.0],["1999-05-19",14.8104,15.1035,14.7128,15.0645,2451600.0],["1999-05-20",15.2403,15.6506,15.2012,15.5138,3378600.0],["1999-05-21",15.592,15.6115,15.4162,15.5138,2217000.0],["1999-05-24",15.5138,15.7874,15.4943,15.6115,2876200.0],["1999-05-25",15.6702,15.6897,15.2989,15.4162,3599200.0],["1999-05-26",15.2794,15.2989,14.9668,15.1621,2561000.0],["1999-05-27",15.0058,15.0058,14.4392,14.5369,2563000.0],["1999-05-28",14.576,14.576,14.322,14.3806,1762400.0],["1999-06-01",14.322,14.4588,13.9703,14.4588,2100200.0],["1999-06-02",14.4392,14.4587,13.9898,14.3611,1833600.0],["1999-06-03",14.3611,14.8495,14.322,14.7518,2376800.0],["1999-06-04",15.2403,15.7092,15.1426,15.4748,2677000.0],["1999-06-07",15.3966,15.5334,15.3184,15.3575,1602000.0],["1999-06-08",15.2794,15.5334,14.9863,15.1035,3919000.0],["1999-06-09",14.9668,15.084,14.3806,14.4001,2837200.0],["1999-06-10",14.3024,14.9277,14.3024,14.7714,1525600.0],["1999-06-11",14.8495,14.9863,14.6541,14.9081,2404200.0],["1999-06-14",14.8886,14.9863,14.5955,14.6541,934800.0],["1999-06-15",14.6346,15.0058,14.4588,14.7714,1918600.0],["1999-06-16",14.9277,15.6506,14.9277,15.5725,1258000.0],["1999-06-17",15.4943,16.2172,15.3185,16.2172,2394800.0],["1999-06-18",16.2172,16.3736,16.0414,16.2759,2763800.0],["1999-06-21",16.4322,16.5103,16.2563,16.2563,2155000.0],["1999-06-22",16.2563,16.2563,15.8851,16.1586,2068400.0],["1999-06-23",16.1,16.4126,16.0414,16.1586,1587600.0],["1999-06-24",16.1782,16.1782,15.4357,15.7092,1827200.0],["1999-06-25",15.9437,16.3345,15.9046,16.1586,1835400.0],["1999-06-28",16.1782,16.7057,16.0609,16.5689,2080400.0],["1999-06-29",16.4126,16.4126,16.0414,16.2563,3206600.0],["1999-06-30",16.2368,16.3736,15.7678,15.8655,3318400.0],["1999-07-01",15.7874,15.9828,15.7483,15.9437,2121800.0],["1999-07-02",15.9437,15.9437,15.5334,15.6897,1386800.0],["1999-07-06",15.6311,15.7288,15.0449,15.084,3029400.0],["1999-07-07",15.0449,15.5529,14.8886,15.5529,3305000.0],["1999-07-08",15.4943,15.846,15.2989,15.6311,1690600.0],["1999-07-09",15.6115,15.6897,15.3185,15.4357,1307000.0],["1999-07-12",15.7092,15.8265,15.4552,15.7092,1980200.0],["1999-07-13",15.7092,16.0414,15.6115,15.9437,2249200.0],["1999-07-14",15.7092,15.8265,15.4748,15.6115,1531600.0],["1999-07-15",15.6897,15.7288,15.4943,15.7288,2038600.0],["1999-07-16",15.8265,16.0805,15.6702,16.0023,1603000.0],["1999-07-19",16.0023,16.0023,15.6702,15.6897,830200.0],["1999-07-20",15.6296,15.6883,15.3166,15.3753,1166400.0],["1999-07-21",15.3949,15.61,15.0428,15.2971,1914800.0],["1999-07-22",15.2971,15.2971,14.7102,14.808,3627600.0],["1999-07-23",14.7298,15.0232,14.7298,14.8276,1863400.0],["1999-07-26",14.6711,15.1406,14.6515,15.1014,2183000.0],["1999-07-27",15.121,15.5514,14.8471,14.945,2976400.0],["1999-07-28",15.2188,16.2164,15.121,15.8839,4882200.0],["1999-07-29",15.8839,15.9817,15.4535,15.8057,3043000.0],["1999-07-30",15.8252,15.8643,15.4731,15.5709,1800000.0],["1999-08-02",15.2579,15.8643,15.2579,15.4927,2078800.0],["1999-08-03",15.6492,15.6492,15.3557,15.4535,3108000.0],["1999-08-04",15.3362,15.3557,14.2407,14.6711,6964600.0],["1999-08-05",14.6711,14.7102,14.3581,14.5537,2736800.0],["1999-08-06",14.5537,14.7689,14.5342,14.7102,2519400.0],["1999-08-09",14.6711,14.7493,14.6124,14.6711,1705600.0],["1999-08-10",14.6711,14.7493,14.4168,14.7102,2607600.0],["1999-08-11",14.8667,14.8667,14.1625,14.1625,3950800.0],["1999-08-12",14.1038,14.319,14.006,14.0842,3256800.0],["1999-08-13",14.1038,14.1234,13.7126,13.8495,3788000.0],["1999-08-16",14.006,14.2799,13.9278,14.0451,1705200.0],["1999-08-17",14.0451,14.1625,13.3605,14.0451,3847600.0],["1999-08-18",13.9277,13.9669,13.6343,13.7321,2865600.0],["1999-08-19",13.6343,13.8104,13.5756,13.693,1566400.0],["1999-08-20",13.7517,13.9278,13.6735,13.9278,3036200.0],["1999-08-23",13.8886,14.0842,13.6343,13.7321,2114200.0],["1999-08-24",13.7321,13.7321,13.1257,13.3605,3961600.0],["1999-08-25",13.4387,13.4778,12.9888,13.067,5856600.0],["1999-08-26",13.204,13.6539,13.1062,13.517,7632200.0],["1999-08-27",13.4583,13.693,13.4583,13.5561,3044200.0],["1999-08-30",13.4583,13.5756,13.3018,13.38,2027800.0],["1999-08-31",13.4583,13.517,12.9888,13.0475,4010000.0],["1999-09-01",13.1453,13.2235,12.9106,13.0866,2989800.0],["1999-09-02",12.8519,12.8519,12.5193,12.6563,4649000.0],["1999-09-03",12.7541,12.9301,12.5193,12.6758,4993600.0],["1999-09-07",12.6758,12.6758,12.3628,12.402,4079600.0],["1999-09-08",12.0107,12.4215,12.0107,12.1672,6034800.0],["1999-09-09",12.0107,12.0499,11.6586,11.8151,8610800.0],["1999-09-10",11.9325,12.6367,11.8738,12.4998,8705000.0],["1999-09-13",12.402,12.7541,12.3628,12.5193,5178000.0],["1999-09-14",12.5389,12.7345,12.4606,12.578,3764400.0],["1999-09-15",12.891,13.1649,12.8519,12.9692,4464800.0],["1999-09-16",12.9888,13.0671,12.6954,12.891,3165600.0],["1999-09-17",12.8323,12.9692,12.7345,12.7345,3041400.0],["1999-09-20",12.7541,12.8714,12.6171,12.7345,2028000.0],["1999-09-21",12.7932,12.8323,12.1281,12.2063,5577400.0],["1999-09-22",12.1672,12.3042,11.9716,12.3042,3804800.0],["1999-09-23",12.1672,12.2064,11.9325,12.0303,2677400.0],["1999-09-24",12.2455,12.9106,12.2063,12.578,3671800.0],["1999-09-27",12.7345,12.7541,12.4411,12.4998,1809000.0],["1999-09-28",12.3433,12.4215,11.8934,12.3042,2373200.0],["1999-09-29",12.7345,12.8714,12.4802,12.6367,2357400.0],["1999-09-30",12.7149,12.8128,12.6171,12.7736,2573800.0],["1999-10-01",12.7932,12.8714,11.8934,11.8934,3243400.0],["1999-10-04",11.9325,12.0303,11.463,11.6391,4911400.0],["1999-10-05",11.8934,12.0499,11.5413,11.5999,3162000.0],["1999-10-06",12.5193,13.8691,12.4411,13.7126,11293600.0],["1999-10-07",13.6539,13.6539,12.7345,12.7345,5701600.0],["1999-10-08",12.8323,13.4387,12.8323,13.3996,5252600.0],["1999-10-11",13.3996,13.5756,13.1649,13.2431,3462000.0],["1999-10-12",13.2235,13.2235,12.7345,12.8714,2037600.0],["1999-10-13",12.8323,12.9106,12.6367,12.7149,1780800.0],["1999-10-14",12.7149,13.204,12.7149,13.0279,2909400.0],["1999-10-15",13.0279,13.0279,12.578,12.9106,2714400.0],["1999-10-18",12.9106,12.9301,12.578,12.8323,1614200.0],["1999-10-19",12.9692,13.3605,12.9301,13.1844,3187000.0],["1999-10-20",13.183,13.7511,13.183,13.7511,2698800.0],["1999-10-21",13.7119,14.1037,13.5944,14.0645,2851800.0],["1999-10-22",14.1037,14.5738,14.0841,14.3387,3185800.0],["1999-10-25",14.4563,14.4954,13.9665,14.2408,2405000.0],["1999-10-26",14.1428,14.1428,13.3397,13.6335,2280800.0],["1999-10-27",12.0665,12.3211,11.7531,12.2232,17538400.0],["1999-10-28",12.6737,12.7717,12.4778,12.6541,7129200.0],["1999-10-29",12.9871,13.7707,12.8892,13.6139,6281200.0],["1999-11-01",13.614,13.6335,12.517,12.6492,5948200.0],["1999-11-02",12.4582,12.6737,11.851,12.3407,10456800.0],["1999-11-03",12.3407,12.4778,12.1448,12.1448,4037200.0],["1999-11-04",12.3995,12.4582,11.9293,12.0077,4241200.0],["1999-11-05",11.9881,12.1448,11.5963,11.9098,7112400.0],["1999-11-08",12.0273,12.1056,11.6551,11.6747,4265600.0],["1999-11-09",11.8314,11.8902,11.6551,11.6551,3471400.0],["1999-11-10",11.6355,11.6355,11.0479,11.1654,8212000.0],["1999-11-11",11.1654,11.2242,10.3231,11.1262,12011400.0],["1999-11-12",11.2046,11.3025,10.6757,11.3025,8713200.0],["1999-11-15",11.4396,12.2036,11.3025,12.1644,6857000.0],["1999-11-16",12.6149,12.7717,12.3211,12.4582,6871400.0],["1999-11-17",12.4191,12.7325,12.4191,12.6541,4262200.0],["1999-11-18",12.6541,12.7129,12.2819,12.3603,5080200.0],["1999-11-19",12.4778,12.6345,12.4387,12.5562,3146000.0],["1999-11-22",12.5366,12.5758,12.2232,12.5758,5316600.0],["1999-11-23",12.4582,12.5562,12.3015,12.4582,3534600.0],["1999-11-24",12.4387,12.5366,12.2232,12.2428,2818200.0],["1999-11-26",12.2428,12.517,12.2428,12.4387,708600.0],["1999-11-29",12.4191,12.6541,12.2036,12.5953,3920000.0],["1999-11-30",12.517,12.6345,12.4387,12.4387,2792000.0],["1999-12-01",12.3995,12.5954,12.1644,12.4191,4413400.0],["1999-12-02",12.3995,12.3995,11.8314,11.9098,4730000.0],["1999-12-03",11.9098,12.2624,11.9098,12.184,5037200.0],["1999-12-06",12.2819,12.5366,11.5964,11.7531,5268200.0],["1999-12-07",11.7335,11.7335,11.2242,11.3025,6096600.0],["1999-12-08",11.3025,11.3025,11.1458,11.185,3671000.0],["1999-12-09",11.3613,11.7531,11.0087,11.1458,3833600.0],["1999-12-10",11.2438,11.5376,11.185,11.2633,3839400.0],["1999-12-13",11.7531,11.7531,10.9891,11.1458,3683800.0],["1999-12-14",11.0479,11.0675,10.4406,10.6365,8055200.0],["1999-12-15",10.6953,10.9303,10.4994,10.6757,3766800.0],["1999-12-16",10.6561,10.6953,9.9313,9.9313,5413400.0],["1999-12-17",10.0097,10.0489,9.4808,9.9705,14302000.0],["1999-12-20",10.0685,10.0685,9.4024,9.5004,11016400.0],["1999-12-21",9.5983,10.186,9.5787,10.0293,9843000.0],["1999-12-22",10.0293,10.088,9.853,9.9901,6958800.0],["1999-12-23",10.1468,10.9499,10.088,10.852,7315800.0],["1999-12-27",10.8912,11.4201,10.8716,11.2438,6015800.0],["1999-12-28",11.2829,11.5376,11.1262,11.185,3913200.0],["1999-12-29",11.4396,11.5572,11.3417,11.4788,3835400.0],["1999-12-30",11.5376,12.1056,11.518,12.0665,3766800.0],["1999-12-31",12.1448,12.5366,12.1056,12.4974,3803800.0],["2000-01-03",12.5366,12.5954,11.5768,11.851,6503000.0],["2000-01-04",11.7531,11.9685,11.5572,11.7531,5667000.0],["2000-01-05",11.7922,12.517,11.7726,12.3995,5694000.0],["2000-01-06",12.3407,12.3407,11.3417,11.518,7203200.0],["2000-01-07",11.5964,11.8314,11.0675,11.7922,6967000.0],["2000-01-10",12.3407,12.517,11.4005,11.7726,8786400.0],["2000-01-11",11.7922,12.184,11.7335,11.8118,6508400.0],["2000-01-12",11.8314,11.9294,11.4788,11.7922,4623800.0],["2000-01-13",11.7922,11.8118,11.4592,11.5572,5123000.0],["2000-01-14",11.5376,11.5376,10.852,11.2438,13150200.0],["2000-01-18",11.1654,11.4201,11.0871,11.2829,5487000.0],["2000-01-19",11.2633,11.3613,11.1066,11.2242,4270800.0],["2000-01-20",11.1443,11.1639,10.2417,10.5851,9132000.0],["2000-01-21",10.6734,10.9677,10.5753,10.8303,7913600.0],["2000-01-24",10.9088,11.0462,10.693,10.8107,6917600.0],["2000-01-25",10.8304,10.9677,10.6538,10.6734,3447000.0],["2000-01-26",10.7322,10.9481,10.5753,10.693,3412200.0],["2000-01-27",10.8303,10.8303,10.3595,10.4968,2785400.0],["2000-01-28",10.5557,11.2227,10.4183,10.9284,4434400.0],["2000-01-31",10.9481,10.9873,10.7715,10.9677,3364800.0],["2000-02-01",10.9285,11.0069,10.693,11.0069,3393400.0],["2000-02-02",11.1443,11.9291,11.0854,11.5367,7380000.0],["2000-02-03",11.5955,12.2234,11.4386,11.8506,4574200.0],["2000-02-04",11.7721,12.086,11.3993,11.4582,5162200.0],["2000-02-07",11.7917,11.7917,11.3405,11.4386,4836600.0],["2000-02-08",12.243,12.8316,11.7721,12.5569,15600200.0],["2000-02-09",12.5569,12.5569,12.1841,12.243,8177600.0],["2000-02-10",12.7924,13.0278,12.5569,12.7531,9923200.0],["2000-02-11",12.7728,12.7728,12.4196,12.4392,4843200.0],["2000-02-14",12.4588,12.5765,12.1841,12.5177,4464000.0],["2000-02-15",12.5373,12.5373,12.243,12.3607,4554000.0],["2000-02-16",12.2038,12.2822,12.1057,12.1841,5016200.0],["2000-02-17",12.2038,12.3019,11.9879,12.0076,4763000.0],["2000-02-18",11.9683,12.0664,11.5563,11.6544,3720200.0],["2000-02-22",11.7329,12.0664,11.6152,11.9879,3887000.0],["2000-02-23",11.9487,12.5373,11.8702,12.2038,5866800.0],["2000-02-24",12.2234,12.2234,11.5171,11.6152,6994800.0],["2000-02-25",11.4582,11.8506,11.2228,11.5367,4431400.0],["2000-02-28",11.6152,11.6152,11.1443,11.262,3982400.0],["2000-02-29",11.3012,11.3209,10.9088,10.9873,7560800.0],["2000-03-01",11.0462,11.0658,10.2614,10.4968,7675800.0],["2000-03-02",10.4772,10.4968,9.5354,9.6139,13191400.0],["2000-03-03",9.6139,9.7905,9.4177,9.555,11975400.0],["2000-03-06",9.7709,9.869,9.4962,9.7071,12381400.0],["2000-03-07",9.8886,10.0063,8.7114,8.7899,12175200.0],["2000-03-08",9.4177,9.8886,9.2411,9.7709,7896400.0],["2000-03-09",9.7709,10.0455,9.4766,10.0259,4268200.0],["2000-03-10",9.8886,9.9082,9.5354,9.5747,5118000.0],["2000-03-13",9.4177,9.8493,9.3981,9.6924,4766600.0],["2000-03-14",9.8493,9.8886,9.6531,9.6531,4616400.0],["2000-03-15",9.8101,10.2417,9.7905,10.2417,4258600.0],["2000-03-16",10.8304,11.5367,10.6341,11.3993,7614400.0],["2000-03-17",11.419,11.4778,11.1639,11.3012,4556800.0],["2000-03-20",11.3209,11.3797,10.6342,10.9873,2965200.0],["2000-03-21",10.9873,11.7329,10.7911,11.674,5918000.0],["2000-03-22",11.6152,11.7721,11.3012,11.6544,4739600.0],["2000-03-23",11.674,11.674,11.1835,11.4386,2730400.0],["2000-03-24",11.3209,11.3601,10.5949,11.2816,7280400.0],["2000-03-27",11.0658,11.0854,10.3987,10.7126,5056400.0],["2000-03-28",10.9481,11.1247,10.6145,10.7323,4895800.0],["2000-03-29",10.7715,11.5171,10.7715,11.4386,4162400.0],["2000-03-30",11.3601,11.7721,11.3405,11.6544,3358800.0],["2000-03-31",11.5563,11.9291,11.5171,11.7917,4599200.0],["2000-04-03",11.7917,12.3215,11.7721,12.1449,3758200.0],["2000-04-04",12.1449,13.9696,12.1449,12.8708,8723800.0],["2000-04-05",12.7924,12.9297,12.4588,12.7531,6644600.0],["2000-04-06",12.7139,12.7335,11.9291,12.1841,4038600.0],["2000-04-07",12.243,12.5373,12.0664,12.1841,1890600.0],["2000-04-10",12.2038,12.3411,11.9487,12.1449,2286200.0],["2000-04-11",11.9291,13.0474,11.8114,13.0082,5905800.0],["2000-04-12",13.4987,14.4405,13.3614,13.7734,9418800.0],["2000-04-13",13.8322,14.1658,13.5968,13.9303,5221400.0],["2000-04-14",13.8519,13.8519,13.0671,13.1848,5132800.0],["2000-04-17",13.0474,13.2633,12.7924,13.1652,4292200.0],["2000-04-18",13.1259,13.8911,13.1259,13.5576,3938000.0],["2000-04-19",14.0481,14.0481,13.5576,13.6557,3639000.0],["2000-04-20",13.4971,13.8311,13.4971,13.7721,2319000.0],["2000-04-24",13.8114,13.9489,13.6542,13.8311,2841200.0],["2000-04-25",13.8507,14.7151,13.7721,14.6955,5575000.0],["2000-04-26",14.6169,14.6169,14.0079,14.1061,4485200.0],["2000-04-27",13.9096,14.0079,13.8114,13.9096,3002000.0],["2000-04-28",13.8507,14.0275,13.6346,13.6739,3565800.0],["2000-05-01",13.6739,13.7918,13.3203,13.7328,2856400.0],["2000-05-02",13.8704,14.2633,13.8311,14.1061,2993400.0],["2000-05-03",13.9489,13.9686,12.4755,13.0648,10531400.0],["2000-05-04",12.9863,13.1434,12.8094,13.0648,3613600.0],["2000-05-05",13.1238,13.6346,13.1041,13.3595,2619200.0],["2000-05-08",13.3596,14.3419,13.2417,14.0668,3748000.0],["2000-05-09",14.224,14.2633,13.3203,13.8704,8088600.0],["2000-05-10",13.8114,13.8114,13.4578,13.6739,4439200.0],["2000-05-11",13.6739,13.89,13.556,13.5953,2995400.0],["2000-05-12",13.3203,13.4578,13.0059,13.1631,3737000.0],["2000-05-15",13.1631,13.5757,12.9666,13.4971,2626600.0],["2000-05-16",13.556,13.7721,13.4381,13.4578,2785000.0],["2000-05-17",12.9863,13.3006,12.888,13.1434,3342200.0],["2000-05-18",13.1631,13.2613,12.9666,13.0452,1921000.0],["2000-05-19",12.8487,12.9273,12.613,12.8095,1767600.0],["2000-05-22",12.7898,12.9077,12.4165,12.7309,1761000.0],["2000-05-23",12.6523,13.1041,12.6523,13.0059,3331600.0],["2000-05-24",12.947,13.0648,12.3969,12.5933,4456800.0],["2000-05-25",13.0059,13.0845,12.7898,12.9863,4218000.0],["2000-05-26",13.0845,13.2613,12.554,12.6523,2929000.0],["2000-05-30",12.6523,13.2417,12.4755,13.1042,2529800.0],["2000-05-31",13.1041,13.9686,12.888,13.6739,4178000.0],["2000-06-01",13.5953,14.2043,13.5757,14.2043,3186800.0],["2000-06-02",14.3419,14.4008,13.281,13.5953,3692800.0],["2000-06-05",13.2024,13.2417,12.888,13.0845,4565000.0],["2000-06-06",13.1631,13.2024,12.0432,12.2201,7735400.0],["2000-06-07",12.2594,12.3576,11.5521,11.7289,8590800.0],["2000-06-08",11.7878,12.3379,11.277,12.1415,10614400.0],["2000-06-09",12.3772,12.3772,12.0432,12.0825,2478400.0],["2000-06-12",12.1022,12.2004,11.7289,11.8959,2859800.0],["2000-06-13",11.9057,11.9254,11.4342,11.67,6498600.0],["2000-06-14",11.7878,12.2986,11.7682,12.2201,3942400.0],["2000-06-15",12.2201,12.3183,11.9843,12.004,3656200.0],["2000-06-16",12.0629,12.279,12.0236,12.0629,3585800.0],["2000-06-19",12.2593,12.2986,12.0432,12.2201,2621800.0],["2000-06-20",12.0629,12.4951,11.9057,11.9843,3924400.0],["2000-06-21",11.9843,11.9843,11.6307,11.7485,4342400.0],["2000-06-22",11.7485,11.8075,11.4146,11.5521,2625200.0],["2000-06-23",11.6307,11.6503,11.277,11.3556,2377800.0],["2000-06-26",11.4146,11.4931,11.2574,11.277,2789200.0],["2000-06-27",11.3556,12.1022,11.3556,11.945,4053800.0],["2000-06-28",11.9057,12.1611,11.7289,11.9941,2382200.0],["2000-06-29",12.0629,12.0629,11.5914,11.9254,2709400.0],["2000-06-30",11.7485,12.6081,11.7485,12.5737,3967600.0],["2000-07-03",12.3772,12.5148,12.3379,12.3772,1392600.0],["2000-07-05",12.3969,12.8095,12.279,12.4755,2663600.0],["2000-07-06",12.6916,13.6739,12.5933,13.6346,4212400.0],["2000-07-07",13.5953,13.5953,12.947,13.4774,3724400.0],["2000-07-10",13.4971,13.9489,13.3988,13.6935,2782600.0],["2000-07-11",13.8311,13.8311,13.556,13.6346,2413400.0],["2000-07-12",13.6739,13.7721,13.2613,13.7132,2460000.0],["2000-07-13",13.7328,13.8311,13.4971,13.4971,2513800.0],["2000-07-14",13.4971,13.7525,13.4774,13.6542,1408400.0],["2000-07-17",13.6542,13.9882,13.6542,13.9882,2337400.0],["2000-07-18",13.9686,14.1454,13.8311,13.8311,2945000.0],["2000-07-19",13.8311,13.9293,13.1631,13.3595,3823600.0],["2000-07-20",13.4172,13.7909,13.3385,13.6532,2413600.0],["2000-07-21",13.6336,13.7123,13.4958,13.5549,1712000.0],["2000-07-24",13.5549,13.7319,13.5352,13.6926,1482000.0],["2000-07-25",13.7123,13.7319,13.2007,13.5352,2528200.0],["2000-07-26",13.4368,13.4565,13.2204,13.2598,3523600.0],["2000-07-27",13.2204,13.3778,13.0827,13.1024,2878400.0],["2000-07-28",12.945,12.9647,12.2564,12.7679,6585400.0],["2000-07-31",12.827,12.8466,12.4138,12.4335,3840400.0],["2000-08-01",11.8236,12.5319,11.7449,12.1974,7697600.0],["2000-08-02",11.922,11.9417,11.5679,11.6072,6203400.0],["2000-08-03",11.6662,11.8039,11.1351,11.2728,8173000.0],["2000-08-04",11.5285,11.5285,11.1941,11.3711,8276400.0],["2000-08-07",11.5482,11.5482,11.1744,11.2924,4265400.0],["2000-08-08",11.3121,11.4301,10.8006,10.958,9129000.0],["2000-08-09",11.017,11.0957,10.4662,11.076,11428600.0],["2000-08-10",11.017,11.5679,10.9777,11.5088,5814600.0],["2000-08-11",11.3515,11.6662,11.3318,11.5482,4234400.0],["2000-08-14",11.4695,11.8826,11.4695,11.7843,3586200.0],["2000-08-15",11.8039,11.9613,11.6269,11.6466,3024400.0],["2000-08-16",11.6466,11.7449,11.4695,11.6859,2218400.0],["2000-08-17",11.7056,12.0991,11.6269,12.0991,3244400.0],["2000-08-18",12.04,12.2368,11.9613,12.2171,1969000.0],["2000-08-21",12.1581,12.1974,11.8433,12.0204,2836800.0],["2000-08-22",12.04,12.0794,11.922,12.04,3033000.0],["2000-08-23",12.04,12.3745,11.8433,12.0794,4353800.0],["2000-08-24",12.0007,12.3941,11.981,12.2761,1463400.0],["2000-08-25",12.3351,12.3351,12.0007,12.0991,1865400.0],["2000-08-28",12.099,12.099,11.9023,12.04,2470800.0],["2000-08-29",12.0794,12.3351,12.04,12.2564,2355400.0],["2000-08-30",12.2761,12.5122,12.2368,12.2761,2440600.0],["2000-08-31",12.099,12.099,11.5285,11.6908,5560400.0],["2000-09-01",11.5679,11.7253,11.4695,11.7253,3224800.0],["2000-09-05",11.6859,11.8039,11.6662,11.6859,2882800.0],["2000-09-06",12.0007,12.2958,11.804,11.8826,5446800.0],["2000-09-07",11.9417,12.0991,11.7646,12.0794,3476000.0],["2000-09-08",12.1384,12.5909,12.0597,12.5909,2564800.0],["2000-09-11",12.6302,12.9843,12.6302,12.945,2954800.0],["2000-09-12",12.827,13.3385,12.827,13.3385,2780600.0],["2000-09-13",13.3385,13.909,13.2991,13.85,5635200.0],["2000-09-14",13.85,13.909,13.3778,13.85,5718800.0],["2000-09-15",13.85,13.85,13.6729,13.85,3335200.0],["2000-09-18",13.7713,14.0664,13.6532,13.8893,3456800.0],["2000-09-19",13.7713,13.8893,13.4762,13.8696,4319200.0],["2000-09-20",13.8696,13.9877,13.6336,13.9287,4875400.0],["2000-09-21",13.968,14.3024,13.968,14.1844,3967800.0],["2000-09-22",14.2828,14.5189,14.2434,14.4402,4480000.0],["2000-09-25",14.4795,14.5189,14.2631,14.4598,4438600.0],["2000-09-26",14.4598,14.4795,14.2041,14.3024,6562400.0],["2000-09-27",14.3418,14.3811,14.1844,14.2238,5168200.0],["2000-09-28",14.2434,14.5189,14.2041,14.4402,4757600.0],["2000-09-29",14.7156,14.7746,14.4008,14.5779,6779400.0],["2000-10-02",14.5385,14.6959,14.3418,14.6959,3273200.0],["2000-10-03",14.6959,14.9713,14.6369,14.873,2958800.0],["2000-10-04",14.6369,15.2664,14.6369,14.873,4330400.0],["2000-10-05",14.6762,14.8533,14.4795,14.6762,2869000.0],["2000-10-06",14.6959,14.7549,14.3418,14.6762,2817000.0],["2000-10-09",14.2434,14.5779,14.2434,14.3811,1728000.0],["2000-10-10",14.3811,14.4402,14.2828,14.3615,2526800.0],["2000-10-11",14.3811,15.0304,14.3615,14.7353,4483200.0],["2000-10-12",14.7353,14.8533,14.5582,14.6172,4065200.0],["2000-10-13",14.6369,14.6762,14.3811,14.4402,5979600.0],["2000-10-16",14.2631,14.5189,14.2631,14.4205,4459400.0],["2000-10-17",14.4402,14.4598,14.0073,14.1647,4075000.0],["2000-10-18",14.1647,14.7156,14.0467,14.4795,5926800.0],["2000-10-19",14.4978,14.616,14.419,14.4978,4484000.0],["2000-10-20",14.419,14.4387,13.9462,13.9659,2700400.0],["2000-10-23",14.0447,14.0841,13.7296,14.025,4242600.0],["2000-10-24",14.0447,14.419,14.0053,14.419,3654000.0],["2000-10-25",14.419,15.069,14.3599,14.6751,6306200.0],["2000-10-26",14.6751,15.2857,14.6751,15.1478,4189000.0],["2000-10-27",15.2857,15.4236,14.3993,14.6554,7119000.0],["2000-10-30",15.4433,16.6449,15.4039,16.6449,10963400.0],["2000-10-31",16.6055,17.0585,16.4676,16.6843,9301000.0],["2000-11-01",16.5858,16.9009,16.2706,16.704,8077800.0],["2000-11-02",16.5464,16.6449,16.3888,16.5661,7658200.0],["2000-11-03",16.5464,16.5661,16.4282,16.5267,5748000.0],["2000-11-06",16.704,17.4919,16.4676,17.4919,4335800.0],["2000-11-07",17.2949,17.7677,17.1176,17.3146,6977400.0],["2000-11-08",17.3737,17.4328,17.1176,17.2752,3390800.0],["2000-11-09",17.1373,18.004,17.0782,17.9843,5151000.0],["2000-11-10",18.1419,18.6344,17.5116,17.5313,7612000.0],["2000-11-13",17.6889,18.1222,17.5707,17.8859,7119200.0],["2000-11-14",17.6889,17.9056,17.4131,17.8662,7075400.0],["2000-11-15",17.8268,17.8465,16.8222,16.9995,6935400.0],["2000-11-16",17.0191,17.0388,16.5858,16.8419,4882400.0],["2000-11-17",16.704,16.7828,15.7191,16.5267,9537200.0],["2000-11-20",16.5267,16.8025,16.3888,16.507,3363000.0],["2000-11-21",16.4873,16.8222,16.4873,16.6252,4126200.0],["2000-11-22",16.4282,17.4722,16.4282,17.3146,6551000.0],["2000-11-24",17.3146,17.3737,17.0191,17.1767,1028600.0],["2000-11-27",17.4131,18.1419,17.2752,18.1222,4849600.0],["2000-11-28",18.3192,18.4571,17.9449,18.004,4826200.0],["2000-11-29",18.0632,18.1025,17.4919,17.6495,5121000.0],["2000-11-30",17.5707,17.9253,17.4722,17.9253,10829000.0],["2000-12-01",18.004,18.0237,17.3146,17.4525,3762800.0],["2000-12-04",17.0979,17.2752,16.8616,16.9601,6792200.0],["2000-12-05",17.0585,17.3343,16.7631,16.9601,5298200.0],["2000-12-06",16.704,16.9995,16.0145,16.2115,5530000.0],["2000-12-07",16.3888,17.2555,16.3691,17.1964,4498600.0],["2000-12-08",17.2358,17.3146,16.8813,16.8813,2635000.0],["2000-12-11",16.8616,16.9797,16.4479,16.4479,3290800.0],["2000-12-12",16.4479,17.7677,16.31,17.3934,4310000.0],["2000-12-13",17.2555,17.6692,17.0191,17.6101,5589200.0],["2000-12-14",17.8071,18.1222,17.7283,18.0631,5084000.0],["2000-12-15",17.9844,18.4177,17.9844,18.2601,4786000.0],["2000-12-18",18.1813,18.3586,17.7283,18.0828,5384400.0],["2000-12-19",18.0828,18.4768,17.748,18.2601,4326800.0],["2000-12-20",18.2601,18.7329,17.9844,18.7329,4871000.0],["2000-12-21",18.7329,18.8905,18.1419,18.7132,4033600.0],["2000-12-22",18.9889,18.9889,18.398,18.595,3904600.0],["2000-12-26",18.5556,18.5556,18.2798,18.4374,1968600.0],["2000-12-27",18.3586,18.8905,18.2207,18.8511,2467200.0],["2000-12-28",18.8117,18.9693,18.7132,18.8905,3470400.0],["2000-12-29",19.0087,19.048,18.8314,18.8905,2292400.0],["2001-01-02",18.8511,18.8511,17.945,18.0237,5539200.0],["2001-01-03",18.0237,18.0237,16.7434,17.0191,8372400.0],["2001-01-04",17.0979,17.3343,15.6009,16.0736,11753000.0],["2001-01-05",16.1524,16.5464,15.857,16.2903,9049000.0],["2001-01-08",16.4676,16.7237,16.2115,16.6843,6677600.0],["2001-01-09",16.8616,17.2358,16.5858,17.0979,6356400.0],["2001-01-10",17.0585,17.6889,16.9207,17.6298,5884400.0],["2001-01-11",17.7086,17.748,16.5464,16.9995,5218200.0],["2001-01-12",16.9994,16.9994,16.6843,16.8616,3163600.0],["2001-01-16",16.8616,17.4525,16.8616,17.4131,3855000.0],["2001-01-17",17.4525,17.6101,17.0979,17.2752,4233000.0],["2001-01-18",17.4131,17.7874,17.2949,17.6101,4204000.0],["2001-01-19",17.6087,17.6087,17.0565,17.1749,4520000.0],["2001-01-22",17.1749,17.5495,16.9974,17.2735,4592600.0],["2001-01-23",17.3523,17.6087,17.2537,17.6087,3039000.0],["2001-01-24",17.6087,18.003,17.5298,18.003,4550400.0],["2001-01-25",17.9636,18.0819,17.4312,17.9833,5023600.0],["2001-01-26",17.9833,18.3974,17.9242,18.3974,3931400.0],["2001-01-29",18.3935,18.4723,17.9518,18.1884,2976200.0],["2001-01-30",18.1884,18.1884,17.8256,18.0937,4045200.0],["2001-01-31",17.9991,18.7721,17.9202,18.6774,4456200.0],["2001-02-01",18.6774,18.7847,18.1221,18.2736,3891200.0],["2001-02-02",18.4566,18.6585,18.2357,18.5828,4929600.0],["2001-02-05",18.6459,18.69,18.0496,18.2042,4306600.0],["2001-02-06",18.3777,18.4786,17.794,18.1474,6131000.0],["2001-02-07",18.2042,18.8856,18.1568,18.8667,4373600.0],["2001-02-08",18.914,18.9267,18.567,18.6206,5143800.0],["2001-02-09",18.6206,18.7405,18.2357,18.6585,3582400.0],["2001-02-12",18.7247,18.9298,18.5228,18.9298,3501800.0],["2001-02-13",18.7878,18.8194,18.4881,18.5607,3048800.0],["2001-02-14",18.5607,18.8352,18.4219,18.7563,3912600.0],["2001-02-15",18.7563,18.9487,18.5512,18.8983,2107000.0],["2001-02-16",19.0244,19.6239,19.0244,19.4314,6648200.0],["2001-02-20",19.4662,20.1129,19.4662,19.5577,5745200.0],["2001-02-21",19.2611,19.4504,18.7405,18.7973,6704000.0],["2001-02-22",18.8509,18.8825,18.0149,18.4155,5847800.0],["2001-02-23",18.2199,18.3588,17.8413,17.9928,3308000.0],["2001-02-26",17.9833,18.5449,17.9802,18.5417,5557400.0],["2001-02-27",18.9298,19.1822,18.7247,18.7563,5515400.0],["2001-02-28",19.0245,19.6239,19.0087,19.2453,5985200.0],["2001-03-01",19.2453,19.2768,18.6143,18.7468,5370600.0],["2001-03-02",18.7405,19.1664,18.6143,19.056,4435800.0],["2001-03-05",18.9298,19.3084,18.9298,19.0402,3273400.0],["2001-03-06",19.2453,19.2548,18.9361,19.0876,3154800.0],["2001-03-07",19.0245,19.4977,19.0055,19.1791,3651400.0],["2001-03-08",19.2295,19.687,19.1664,19.5924,3298000.0],["2001-03-09",19.3873,19.3904,19.056,19.2043,2578200.0],["2001-03-12",19.056,19.0592,18.8352,18.8478,3544400.0],["2001-03-13",18.7184,18.7531,17.5574,17.9865,5098400.0],["2001-03-14",17.6678,18.1726,17.652,18.1095,2882200.0],["2001-03-15",18.1884,18.3619,18.1726,18.3335,3577000.0],["2001-03-16",18.2673,18.425,17.4627,17.5353,3944600.0],["2001-03-19",17.652,17.7309,17.163,17.5448,3018800.0],["2001-03-20",17.6678,17.7151,17.0999,17.2261,3024000.0],["2001-03-21",17.2261,17.3996,16.9895,17.3523,4180200.0],["2001-03-22",17.3555,17.3555,16.6709,16.9106,4856600.0],["2001-03-23",16.9579,17.3618,16.5794,17.3618,4179800.0],["2001-03-26",17.4407,17.5101,16.8633,17.3807,5559600.0],["2001-03-27",17.3776,17.9076,17.3018,17.8003,5659400.0],["2001-03-28",17.7151,17.7625,17.264,17.7467,4207800.0],["2001-03-29",17.7435,17.8571,17.3208,17.8098,5629200.0],["2001-03-30",18.1253,18.6112,18.0149,18.4534,3937000.0],["2001-04-02",18.4408,18.5512,18.1947,18.3682,3623600.0],["2001-04-03",18.4881,18.5291,18.1411,18.1505,5582000.0],["2001-04-04",18.1884,18.3461,18.1411,18.2988,5385600.0],["2001-04-05",18.1253,18.2073,17.4785,17.6363,5293600.0],["2001-04-06",17.6331,17.6836,17.1946,17.6678,3849600.0],["2001-04-09",17.4785,17.6994,17.04,17.1126,3547400.0],["2001-04-10",17.2892,18.1095,17.163,17.977,5379600.0],["2001-04-11",17.8981,17.9202,16.8728,17.1662,4629600.0],["2001-04-12",17.3523,17.794,17.2703,17.6678,4001200.0],["2001-04-16",17.7467,17.8224,17.3586,17.4564,2072400.0],["2001-04-17",17.4943,17.8571,17.3839,17.8256,2415400.0],["2001-04-18",18.0149,18.2988,17.6678,17.9202,5322400.0],["2001-04-19",17.9518,18.1158,17.6394,18.0622,3909800.0],["2001-04-20",18.0616,18.1279,17.7647,17.9858,4067400.0],["2001-04-23",18.1595,18.1595,17.6794,17.7173,2725200.0],["2001-04-24",17.7805,17.8279,17.3699,17.5278,4423000.0],["2001-04-25",17.6068,18.0016,17.5278,17.8152,5315800.0],["2001-04-26",18.0016,18.27,17.9226,18.27,3672400.0],["2001-04-27",18.3805,19.0279,18.3647,18.87,2705800.0],["2001-04-30",18.9016,19.0437,18.5258,18.6174,4786400.0],["2001-05-01",18.6332,18.8701,18.5637,18.8511,3107400.0],["2001-05-02",18.7279,18.87,17.3699,17.6352,12741600.0],["2001-05-03",17.5594,17.7489,17.1489,17.1962,7938000.0],["2001-05-04",17.0541,17.0541,16.8488,16.9909,7326000.0],["2001-05-07",16.912,16.953,16.2898,16.6751,9362800.0],["2001-05-08",16.8646,17.3415,16.7383,17.1425,6799000.0],["2001-05-09",17.1425,17.471,17.0067,17.4678,6538400.0],["2001-05-10",17.4678,17.5594,17.0383,17.1173,4797000.0],["2001-05-11",17.3068,17.4173,16.5804,16.6278,5950200.0],["2001-05-14",16.6277,16.7825,16.4067,16.5488,6400200.0],["2001-05-15",16.6593,16.6751,16.2961,16.4225,6555400.0],["2001-05-16",16.5014,16.9751,16.454,16.7256,4553400.0],["2001-05-17",16.833,17.5784,16.7478,17.1331,4938400.0],["2001-05-18",17.2594,17.2846,16.7572,17.2689,4660600.0],["2001-05-21",17.272,17.5436,17.212,17.291,2886200.0],["2001-05-22",17.2973,17.5752,17.2057,17.2246,3168400.0],["2001-05-23",17.291,17.3794,17.0067,17.0604,3590600.0],["2001-05-24",17.1804,17.2278,16.8867,17.0099,3959000.0],["2001-05-25",17.2752,17.5278,17.212,17.4236,3687600.0],["2001-05-29",17.2278,17.2278,16.7383,16.833,7088200.0],["2001-05-30",16.8804,17.3604,16.8204,17.3383,5988200.0],["2001-05-31",17.3383,17.5752,17.212,17.3383,4103000.0],["2001-06-01",17.291,17.3225,17.0352,17.1867,2792600.0],["2001-06-04",17.2436,17.2436,17.0604,17.1804,1856400.0],["2001-06-05",17.1804,17.3541,17.0541,17.272,6481400.0],["2001-06-06",17.272,17.8121,17.0383,17.7173,5871400.0],["2001-06-07",17.6826,17.97,17.5594,17.8689,3160600.0],["2001-06-08",17.9858,17.9858,17.591,17.7078,1592400.0],["2001-06-11",17.7078,17.7078,17.0731,17.1173,3945600.0],["2001-06-12",17.0541,17.3857,17.0288,17.351,5053400.0],["2001-06-13",17.351,17.3762,17.1552,17.2373,3254000.0],["2001-06-14",17.1804,17.291,17.0857,17.2089,2736000.0],["2001-06-15",15.8856,15.9487,15.0013,15.0171,21769400.0],["2001-06-18",15.1592,15.4687,15.1592,15.3803,11460200.0],["2001-06-19",15.475,15.475,15.2382,15.4276,7725400.0],["2001-06-20",15.4276,15.5508,15.0613,15.1371,5903600.0],["2001-06-21",15.1339,15.3234,14.2118,14.357,15364800.0],["2001-06-22",14.6223,14.6223,14.0538,14.2528,11186800.0],["2001-06-25",14.2528,14.2528,13.517,13.5422,14478600.0],["2001-06-26",13.6117,14.0854,13.5327,13.9275,11216800.0],["2001-06-27",12.6232,12.6327,11.4484,11.5305,40463800.0],["2001-06-28",11.6979,11.9537,11.581,11.9347,15411200.0],["2001-06-29",11.9379,12.2063,11.7484,12.1905,11940600.0],["2001-07-02",12.08,12.1621,11.8115,11.8305,7391200.0],["2001-07-03",11.5273,11.7168,11.3536,11.6821,4884200.0],["2001-07-05",11.6821,12.159,11.6821,12.0168,7542600.0],["2001-07-06",12.001,12.1179,11.9695,12.0642,6149600.0],["2001-07-09",12.0484,12.2695,12.0295,12.0642,4903800.0],["2001-07-10",12.2853,12.4527,12.1621,12.3169,9013400.0],["2001-07-11",12.4053,12.6011,12.3674,12.459,7921600.0],["2001-07-12",12.4432,12.62,12.2063,12.2948,9478600.0],["2001-07-13",12.3169,12.5063,12.2853,12.4306,5074800.0],["2001-07-16",12.4748,12.5821,12.3484,12.5537,6278200.0],["2001-07-17",12.5063,12.7432,12.5063,12.6864,5617400.0],["2001-07-18",12.6327,12.7243,12.6011,12.6327,4910400.0],["2001-07-19",12.6826,12.9799,12.6795,12.8028,3778200.0],["2001-07-20",12.7301,12.7902,12.6985,12.7301,4178800.0],["2001-07-23",12.9357,12.9357,12.6352,12.6637,3387800.0],["2001-07-24",12.8882,12.9515,12.632,12.6637,4096600.0],["2001-07-25",12.651,12.689,12.6036,12.6668,4312800.0],["2001-07-26",12.6605,12.6826,11.7022,11.7686,22429200.0],["2001-07-27",11.7813,11.7971,11.4302,11.6231,12823600.0],["2001-07-30",11.6547,11.6959,11.5599,11.6136,9645200.0],["2001-07-31",11.6706,11.7654,11.3701,11.3891,12917000.0],["2001-08-01",10.9906,11.2278,10.9906,11.0886,13826800.0],["2001-08-02",11.2278,11.7085,11.2246,11.6737,10589400.0],["2001-08-03",11.6927,11.6927,11.2246,11.3859,9878400.0],["2001-08-06",11.3859,11.3922,11.2214,11.3733,4572000.0],["2001-08-07",11.3764,11.4112,11.3543,11.4081,4771000.0],["2001-08-08",11.3859,11.5757,11.31,11.3416,8365600.0],["2001-08-09",11.3543,11.4587,11.3037,11.4334,7053600.0],["2001-08-10",11.3859,11.4966,11.2594,11.4017,4938000.0],["2001-08-13",11.4175,11.4302,11.31,11.3543,3903600.0],["2001-08-14",11.4112,11.7022,11.4017,11.6326,5489200.0],["2001-08-15",11.6389,11.9394,11.5757,11.8287,4426800.0],["2001-08-16",11.8287,11.8382,11.6263,11.6326,5017000.0],["2001-08-17",11.7022,11.7496,11.4175,11.5757,3682600.0],["2001-08-20",11.7022,12.0659,11.6326,12.0185,5630400.0],["2001-08-21",12.0185,12.0185,11.7591,11.7591,5816600.0],["2001-08-22",11.8603,11.892,11.7275,11.8603,3580000.0],["2001-08-23",11.7275,11.8129,11.2879,11.7022,9552800.0],["2001-08-24",11.9868,12.0501,11.7528,12.0121,3827800.0],["2001-08-27",12.0121,12.0185,11.6801,11.7022,3119600.0],["2001-08-28",11.6895,11.835,11.6547,11.7876,4089000.0],["2001-08-29",11.718,11.7623,11.6041,11.6294,4925600.0],["2001-08-30",11.6295,11.8161,11.5915,11.5947,3153600.0],["2001-08-31",11.5156,11.5757,11.3669,11.4207,3935200.0],["2001-09-04",11.4239,11.8761,11.4207,11.7022,5184200.0],["2001-09-05",12.0026,12.2746,11.8002,12.0185,10125200.0],["2001-09-06",11.971,11.971,11.5757,11.5915,5203400.0],["2001-09-07",11.5915,11.6737,11.1803,11.3132,7264200.0],["2001-09-10",11.2278,11.5061,11.1803,11.4618,5417600.0],["2001-09-17",11.2278,11.5282,11.1803,11.2721,7196200.0],["2001-09-18",11.2689,11.544,11.2689,11.465,4546200.0],["2001-09-19",11.5757,11.7496,11.2847,11.5156,6432200.0],["2001-09-20",11.6073,11.6706,11.1329,11.1803,8308400.0],["2001-09-21",9.6464,10.3738,9.6337,10.1999,19999800.0],["2001-09-24",10.5162,10.5162,10.0576,10.1588,13671800.0],["2001-09-25",10.1366,10.1841,9.8457,9.931,10779200.0],["2001-09-26",9.9627,10.0576,9.8836,10.0196,7519400.0],["2001-09-27",9.9405,10.2473,9.8678,10.2473,7112800.0],["2001-09-28",10.2252,10.6901,10.1872,10.5003,5016600.0],["2001-10-01",10.532,10.5351,10.1841,10.3738,4667400.0],["2001-10-02",10.3738,10.5857,10.2505,10.5604,4497000.0],["2001-10-03",10.4371,10.9273,10.4371,10.9273,6408000.0],["2001-10-04",10.9273,10.9273,10.5003,10.5193,4574400.0],["2001-10-05",10.5193,10.63,10.396,10.4814,3716800.0],["2001-10-08",10.4529,10.6711,10.3738,10.5098,4048000.0],["2001-10-09",10.3106,10.3738,10.1018,10.2473,4471800.0],["2001-10-10",10.1683,10.2979,10.0892,10.2726,5547800.0],["2001-10-11",10.3011,10.3896,10.1683,10.3011,4198200.0],["2001-10-12",10.1524,10.3991,9.9152,10.3991,9543400.0],["2001-10-15",10.2631,10.532,10.2473,10.3738,5580400.0],["2001-10-16",10.5162,10.5826,10.2094,10.5098,3092400.0],["2001-10-17",10.7059,10.7217,10.2157,10.3106,4594600.0],["2001-10-18",10.3099,10.329,9.9804,10.1864,3990000.0],["2001-10-19",10.1072,10.2339,10.0311,10.2054,2752400.0],["2001-10-22",10.1547,10.2656,9.9804,10.2149,2976200.0],["2001-10-23",10.4082,10.4367,10.1674,10.3131,3044600.0],["2001-10-24",10.2973,10.4082,10.1452,10.18,2539000.0],["2001-10-25",10.18,10.2022,9.803,10.1389,3901600.0],["2001-10-26",10.1389,10.2688,10.0913,10.1389,8301600.0],["2001-10-29",10.1388,10.1674,9.9868,10.0185,2588000.0],["2001-10-30",8.2378,8.2378,7.2873,7.715,64118400.0],["2001-10-31",7.7182,7.7467,7.2873,7.5725,29423200.0],["2001-11-01",7.5725,7.6643,7.4521,7.6041,11656800.0],["2001-11-02",7.6041,7.62,7.3063,7.376,9283000.0],["2001-11-05",7.3823,7.4552,7.2524,7.4235,12980800.0],["2001-11-06",7.3507,7.5408,7.2556,7.5186,12474000.0],["2001-11-07",7.5186,7.8101,7.5186,7.7784,11169800.0],["2001-11-08",7.8576,7.8576,7.6041,7.715,8882600.0],["2001-11-09",7.6675,7.6897,7.5313,7.6517,6739200.0],["2001-11-12",7.6992,7.6992,7.5408,7.6358,5308800.0],["2001-11-13",7.6358,7.7214,7.5756,7.62,7961800.0],["2001-11-14",7.6517,7.7245,7.6041,7.6612,6469400.0],["2001-11-15",7.6833,7.6897,7.5978,7.6738,10397200.0],["2001-11-16",7.6802,7.6834,7.5566,7.6548,6631000.0],["2001-11-19",7.6358,7.921,7.6263,7.9051,7127600.0],["2001-11-20",7.753,7.8703,7.696,7.8196,8418800.0],["2001-11-21",7.7784,7.9241,7.6897,7.8671,9742200.0],["2001-11-23",7.8893,8.0572,7.8671,8.0287,3502800.0],["2001-11-26",8.0794,8.5673,8.0762,8.523,13161200.0],["2001-11-27",8.5071,8.6814,8.4754,8.5261,9533200.0],["2001-11-28",8.7131,8.8557,8.5547,8.7131,11062600.0],["2001-11-29",8.7162,8.7162,8.5547,8.6434,6268800.0],["2001-11-30",8.6339,8.6497,8.4913,8.5388,5896800.0],["2001-12-03",8.5071,8.5927,8.3645,8.5515,6360200.0],["2001-12-04",8.4913,8.5863,8.3646,8.4026,4986200.0],["2001-12-05",8.3804,8.7162,8.3804,8.5895,4899400.0],["2001-12-06",8.618,8.7733,8.5451,8.6846,4746800.0],["2001-12-07",8.7448,8.7574,8.5705,8.6655,3554600.0],["2001-12-10",8.5863,8.5863,8.4057,8.4279,3764000.0],["2001-12-11",8.4279,8.5135,8.3804,8.4691,4224800.0],["2001-12-12",8.4691,8.4691,7.921,8.2695,7104800.0],["2001-12-13",8.2695,8.618,8.2378,8.4406,5356200.0],["2001-12-14",8.4121,8.8715,8.3329,8.6402,7746800.0],["2001-12-17",8.6434,9.2073,8.6212,9.2073,8935800.0],["2001-12-18",9.1566,9.22,9.0109,9.1852,7981800.0],["2001-12-19",9.1725,9.3309,9.1281,9.2929,7294200.0],["2001-12-20",9.2675,9.4893,9.2327,9.3531,7330200.0],["2001-12-21",9.5052,9.5083,9.3468,9.4735,8007200.0],["2001-12-24",9.3626,9.5115,9.3626,9.445,1918800.0],["2001-12-26",9.3658,9.4576,9.2834,9.3658,3329800.0],["2001-12-27",9.3309,9.5749,9.3309,9.5052,4219600.0],["2001-12-28",9.5052,9.6573,9.426,9.5052,2830600.0],["2001-12-31",9.4418,9.5844,9.3784,9.3784,3492600.0],["2002-01-02",9.4576,9.4703,9.201,9.3784,4616800.0],["2002-01-03",9.4101,9.559,9.2675,9.3784,5449000.0],["2002-01-04",9.3784,9.5432,9.3151,9.3879,4860000.0],["2002-01-07",9.3879,9.5654,9.2929,9.3594,5351800.0],["2002-01-08",9.3594,9.4418,9.2675,9.3594,4488800.0],["2002-01-09",9.4101,9.4481,9.2517,9.2834,4157400.0],["2002-01-10",9.2359,9.2454,9.0648,9.1883,4081400.0],["2002-01-11",9.1186,9.1598,9.0489,9.1091,4008200.0],["2002-01-14",9.125,9.1883,9.0458,9.1218,2776600.0],["2002-01-15",9.0458,9.1535,8.7764,8.957,5533800.0],["2002-01-16",8.9602,8.9665,8.7448,8.9,4636400.0],["2002-01-17",8.9507,8.9507,8.8398,8.8715,2822400.0],["2002-01-18",8.8709,8.9502,8.801,8.8613,2834200.0],["2002-01-22",8.9534,9.0137,8.8074,8.8105,5694400.0],["2002-01-23",8.8264,8.9058,8.7724,8.874,2859800.0],["2002-01-24",8.8772,8.9725,8.7185,8.7502,4982200.0],["2002-01-25",8.7534,8.9471,8.747,8.8994,2953000.0],["2002-01-28",8.9693,9.0169,8.8137,8.8518,3076400.0],["2002-01-29",8.874,8.9725,8.4137,8.4867,4752200.0],["2002-01-30",8.366,8.5788,8.1914,8.5375,5487800.0],["2002-01-31",8.5724,8.6804,8.5565,8.6359,5161600.0],["2002-02-01",8.5724,8.6327,8.1755,8.1914,5675400.0],["2002-02-04",8.3343,8.6105,8.2359,8.4359,5558200.0],["2002-02-05",8.4295,8.6677,8.1216,8.5788,6809800.0],["2002-02-06",8.6042,8.6994,8.1724,8.2962,4257200.0],["2002-02-07",8.2867,8.7312,8.239,8.5375,6193400.0],["2002-02-08",8.5248,8.6042,8.366,8.5121,4102000.0],["2002-02-11",8.5407,8.7153,8.5248,8.7153,4404400.0],["2002-02-12",8.7153,8.8994,8.6835,8.8582,5519200.0],["2002-02-13",8.874,8.9375,8.8296,8.8709,3448000.0],["2002-02-14",8.8899,9.001,8.8899,8.9153,3349000.0],["2002-02-15",8.9153,8.9852,8.8264,8.8836,2901000.0],["2002-02-19",8.8264,8.874,8.5438,8.6994,6401000.0],["2002-02-20",8.7121,8.7693,8.601,8.7248,2511600.0],["2002-02-21",8.6677,8.8804,8.6677,8.6962,4091200.0],["2002-02-22",8.6359,8.6518,8.4803,8.6232,3626600.0],["2002-02-25",8.62,8.9661,8.62,8.9375,3743400.0],["2002-02-26",8.928,9.1979,8.9121,9.1344,3348800.0],["2002-02-27",9.0868,9.1122,8.6327,8.7216,5801800.0],["2002-02-28",8.6835,8.855,8.5724,8.674,4322600.0],["2002-03-01",8.6994,8.9248,8.6994,8.8994,4757200.0],["2002-03-04",9.0169,9.3979,9.0137,9.3185,5932200.0],["2002-03-05",9.3503,9.5408,9.3122,9.4932,7085600.0],["2002-03-06",9.636,9.8932,9.5598,9.8837,7287800.0],["2002-03-07",9.8805,9.89,9.5503,9.6551,5296600.0],["2002-03-08",9.836,9.8424,9.7472,9.7948,4311200.0],["2002-03-11",9.7472,9.8995,9.6551,9.871,3608600.0],["2002-03-12",9.8424,10.4298,9.6837,10.3663,5013200.0],["2002-03-13",10.3821,10.4647,10.2774,10.398,11415800.0],["2002-03-14",10.3663,10.633,10.3536,10.598,7325200.0],["2002-03-15",10.7949,10.9568,10.7155,10.8933,14548800.0],["2002-03-18",10.9536,11.2711,10.9314,11.2394,8715600.0],["2002-03-19",11.2235,11.287,11.0775,11.1791,7090800.0],["2002-03-20",10.9695,11.0108,10.7409,10.9981,4317800.0],["2002-03-21",10.9854,10.9886,10.8616,10.9378,2738200.0],["2002-03-22",10.9473,11.0425,10.8393,10.9473,2359800.0],["2002-03-25",10.9695,11.0171,10.8425,10.8806,2138000.0],["2002-03-26",10.906,10.9441,10.6044,10.7949,3228000.0],["2002-03-27",10.7473,10.7473,10.5726,10.7219,3596000.0],["2002-03-28",10.8743,10.9854,10.852,10.8997,3866600.0],["2002-04-01",10.9219,10.9663,10.7473,10.9536,3247800.0],["2002-04-02",10.9759,10.9854,10.6203,10.6774,3303600.0],["2002-04-03",10.6361,10.8743,10.4933,10.6171,2844400.0],["2002-04-04",10.4933,10.6838,10.4742,10.6488,2643800.0],["2002-04-05",10.652,10.7473,10.5314,10.7123,2930000.0],["2002-04-08",10.7155,10.7949,10.5409,10.7377,2546800.0],["2002-04-09",11.033,11.3346,11.014,11.2965,10194800.0],["2002-04-10",11.2235,11.2394,11.033,11.1886,4714800.0],["2002-04-11",11.1124,11.1378,10.9219,11.0013,4411800.0],["2002-04-12",11.0076,11.1378,10.8266,11.1124,2785600.0],["2002-04-15",11.1124,11.1187,10.9854,11.0203,5475800.0],["2002-04-16",11.0806,11.1886,11.0013,11.1854,3547600.0],["2002-04-17",11.1854,11.1886,10.8933,10.9155,3650200.0],["2002-04-18",10.9155,10.9695,10.7758,10.9346,2418200.0],["2002-04-19",11.0357,11.0516,10.7686,10.9403,3238200.0],["2002-04-22",10.934,10.9403,10.794,10.918,2259800.0],["2002-04-23",10.8926,10.9562,10.8449,10.8831,2424000.0],["2002-04-24",10.8831,10.8926,10.7654,10.7877,2838200.0],["2002-04-25",10.67,10.6732,10.3551,10.6223,3909200.0],["2002-04-26",10.6223,10.6223,10.0753,10.3201,4880800.0],["2002-04-29",10.3424,10.7908,10.336,10.5937,3632200.0],["2002-04-30",10.7018,10.7813,10.5491,10.6477,4068800.0],["2002-05-01",10.5841,10.6827,10.4315,10.5714,3300600.0],["2002-05-02",10.5905,10.6668,10.3901,10.4124,5045600.0],["2002-05-03",10.5269,10.6159,10.2088,10.3838,4770400.0],["2002-05-06",10.3679,10.476,10.3074,10.3297,3036200.0],["2002-05-07",10.4474,10.7272,10.3202,10.6923,6599000.0],["2002-05-08",10.8767,11.3378,10.7749,11.2997,9979800.0],["2002-05-09",11.2265,11.2965,10.9403,11.0007,5639000.0],["2002-05-10",11.0516,11.0516,10.8513,10.9403,2745800.0],["2002-05-13",10.9403,11.0039,10.8163,10.9085,2396800.0],["2002-05-14",11.0039,11.0294,10.8831,11.023,3312400.0],["2002-05-15",11.023,11.0675,10.8513,10.8576,2983000.0],["2002-05-16",10.8608,10.9403,10.6604,10.8067,2229600.0],["2002-05-17",10.8131,10.9085,10.7972,10.8703,2138600.0],["2002-05-20",10.9085,10.9308,10.7336,10.7431,1541400.0],["2002-05-21",10.8067,10.8131,10.476,10.511,2059800.0],["2002-05-22",10.5269,10.546,10.3933,10.5078,2210200.0],["2002-05-23",10.511,10.5746,10.4219,10.5746,1764800.0],["2002-05-24",10.5746,10.7749,10.5332,10.5587,2556400.0],["2002-05-28",10.4951,10.6032,10.3202,10.3742,3137800.0],["2002-05-29",10.3838,10.4887,10.3297,10.3901,1702200.0],["2002-05-30",10.3679,10.4474,10.2279,10.247,1928000.0],["2002-05-31",10.247,10.2534,10.1325,10.1866,4191000.0],["2002-06-03",10.177,10.2088,10.0403,10.0403,3376800.0],["2002-06-04",10.0021,10.0053,9.6173,9.859,5251600.0],["2002-06-05",9.8558,10.1134,9.8558,10.1007,5447200.0],["2002-06-06",10.1262,10.2883,10.1039,10.2247,4380600.0],["2002-06-07",10.2247,10.4315,10.1802,10.4187,3592000.0],["2002-06-10",10.441,10.565,10.4251,10.5396,2942000.0],["2002-06-11",10.6064,10.7622,10.4696,10.4887,4102800.0],["2002-06-12",10.5269,10.6509,10.4156,10.6509,3961600.0],["2002-06-13",10.6509,10.6509,10.476,10.4982,2514000.0],["2002-06-14",10.4982,10.5205,10.0498,10.4569,6260600.0],["2002-06-17",10.4569,10.7113,10.4505,10.6954,2202000.0],["2002-06-18",10.6954,10.7304,10.5587,10.6541,3501600.0],["2002-06-19",10.5841,10.6922,10.4696,10.4951,5408600.0],["2002-06-20",10.4951,10.5873,10.4474,10.4982,4487000.0],["2002-06-21",10.4951,10.5587,10.3042,10.3615,8191000.0],["2002-06-24",10.2724,10.3806,10.0689,10.0912,3942000.0],["2002-06-25",10.177,10.2184,9.9703,9.9703,3576600.0],["2002-06-26",9.7,10.0021,9.6809,9.9131,3191400.0],["2002-06-27",9.9544,10.088,9.7763,9.8558,4921000.0],["2002-06-28",9.859,9.8876,9.6936,9.7318,8640000.0],["2002-07-01",9.6682,9.7763,9.5537,9.5791,3699600.0],["2002-07-02",9.4456,9.4615,9.1275,9.3501,4656800.0],["2002-07-03",9.382,9.3883,9.0544,9.3247,3164200.0],["2002-07-05",9.3215,9.4933,9.3152,9.3979,1833400.0],["2002-07-08",9.4138,9.4519,9.2802,9.347,2743400.0],["2002-07-09",9.4138,9.4742,9.0289,9.0671,3698400.0],["2002-07-10",9.1212,9.1848,8.7618,8.7968,3961200.0],["2002-07-11",8.5074,8.8858,8.4597,8.6123,6568800.0],["2002-07-12",8.8572,8.9685,8.6155,8.6855,4427400.0],["2002-07-15",8.6982,8.7459,8.1798,8.5646,7433400.0],["2002-07-16",8.4279,8.5264,8.2625,8.3324,4695800.0],["2002-07-17",8.4279,8.4597,8.2402,8.3324,4630800.0],["2002-07-18",8.3191,8.4306,8.2808,8.3095,4486200.0],["2002-07-19",8.2298,8.2999,8.1406,8.2234,6247200.0],["2002-07-22",8.1278,8.2234,7.7421,7.9684,6189600.0],["2002-07-23",7.586,8.0163,7.586,7.7836,5642600.0],["2002-07-24",7.5222,8.3987,7.5063,8.2585,7585600.0],["2002-07-25",8.2521,8.2553,7.7963,8.1884,6293000.0],["2002-07-26",8.1756,8.3191,8.0003,8.2649,4763400.0],["2002-07-29",8.3669,8.5199,8.2872,8.4689,5776800.0],["2002-07-30",8.4466,8.4784,8.1788,8.3605,4930200.0],["2002-07-31",8.4466,9.1159,8.4466,9.1159,7483600.0],["2002-08-01",9.2115,9.3231,8.9788,9.1318,5915800.0],["2002-08-02",9.1159,9.4984,8.7239,8.829,7737400.0],["2002-08-05",8.9087,9.0426,8.4274,8.4306,5839800.0],["2002-08-06",8.5262,9.1095,8.5262,8.9342,5034600.0],["2002-08-07",9.1,9.3805,9.1,9.3645,5118000.0],["2002-08-08",9.2593,9.3868,9.1032,9.3613,5338400.0],["2002-08-09",9.339,9.4187,9.2115,9.3741,4159400.0],["2002-08-12",9.3071,9.3422,9.1191,9.1637,3070000.0],["2002-08-13",9.1637,9.492,9.1159,9.1446,3218800.0],["2002-08-14",9.1446,9.5749,9.0681,9.5621,3162200.0],["2002-08-15",9.5207,9.8681,9.5016,9.6131,3481600.0],["2002-08-16",9.4697,9.7598,9.4506,9.6163,2285200.0],["2002-08-19",9.6131,10.0084,9.6068,9.9765,3125800.0],["2002-08-20",9.9606,9.9606,9.5366,9.5972,4354200.0],["2002-08-21",9.6068,9.7088,9.39,9.6992,3586400.0],["2002-08-22",9.6992,9.951,9.6896,9.9159,3270800.0],["2002-08-23",9.8872,10.0084,9.8362,9.951,4281400.0],["2002-08-26",9.8649,9.9287,9.7311,9.8426,3220400.0],["2002-08-27",9.9128,9.9892,9.6833,9.7661,3121600.0],["2002-08-28",9.7056,9.8108,9.4187,9.5749,2001200.0],["2002-08-29",9.4984,9.4984,9.2976,9.355,4167400.0],["2002-08-30",9.355,9.457,9.2275,9.3677,2503600.0],["2002-09-03",9.3677,9.3932,9.0553,9.1127,4620600.0],["2002-09-04",9.084,9.186,8.8163,9.0808,5473400.0],["2002-09-05",9.0012,9.0139,8.7844,8.8864,3757200.0],["2002-09-06",8.9406,9.3263,8.9087,9.2753,3321200.0],["2002-09-09",9.253,9.492,9.1382,9.39,2266600.0],["2002-09-10",9.441,9.4952,9.3709,9.4601,2045400.0],["2002-09-11",9.5143,9.5876,9.3964,9.4028,1206200.0],["2002-09-12",9.406,9.5239,9.2275,9.4283,3972800.0],["2002-09-13",9.2912,9.5781,9.2816,9.4697,2963800.0],["2002-09-16",9.4633,9.5366,9.2593,9.4251,2429600.0],["2002-09-17",9.4793,9.5271,9.0298,9.0522,2393600.0],["2002-09-18",8.7653,8.9151,8.4147,8.8354,5643200.0],["2002-09-19",8.8354,8.8673,8.625,8.7143,2329000.0],["2002-09-20",8.7494,8.8354,8.6059,8.7717,3658000.0],["2002-09-23",8.6059,8.7302,8.5517,8.692,3203800.0],["2002-09-24",8.6059,8.727,8.2744,8.3924,5943800.0],["2002-09-25",8.4784,8.8641,8.4657,8.8004,4134800.0],["2002-09-26",8.8832,9.2498,8.8354,9.2115,4388000.0],["2002-09-27",9.1542,9.2912,8.727,8.7302,3056800.0],["2002-09-30",8.7302,8.7302,7.8091,8.08,10150600.0],["2002-10-01",8.0832,8.0832,7.3405,7.8123,11739000.0],["2002-10-02",7.7135,8.2075,7.6975,7.9047,4932800.0],["2002-10-03",7.8728,8.0896,7.7135,7.9111,5074000.0],["2002-10-04",7.9238,8.0322,7.5732,7.8473,4464400.0],["2002-10-07",7.8473,7.943,7.5828,7.6497,3588800.0],["2002-10-08",8.6378,8.7079,7.9844,8.2521,10927600.0],["2002-10-09",8.3127,8.3541,8.1055,8.2075,6531000.0],["2002-10-10",8.2553,8.4466,8.131,8.3159,5149400.0],["2002-10-11",8.3509,8.7302,8.335,8.6697,3124600.0],["2002-10-14",8.6697,8.9024,8.6219,8.6697,2510400.0],["2002-10-15",8.8769,9.1797,8.8482,9.1478,4270200.0],["2002-10-16",9.084,9.2243,8.8609,8.9406,3757000.0],["2002-10-17",9.023,9.0613,8.8633,8.9432,4476600.0],["2002-10-18",8.9272,8.94,8.7835,8.8473,2727600.0],["2002-10-21",8.8473,8.8601,8.5758,8.8282,4336200.0],["2002-10-22",8.7355,8.8601,8.6206,8.7611,3355400.0],["2002-10-23",8.7611,8.9591,8.6908,8.9176,3788600.0],["2002-10-24",8.9432,8.9719,8.6717,8.7643,2591400.0],["2002-10-25",8.7835,8.9559,8.6685,8.908,3313800.0],["2002-10-28",8.9432,8.9751,8.5727,8.6397,4199800.0],["2002-10-29",8.6461,8.7994,8.5471,8.6717,4188000.0],["2002-10-30",8.7036,8.7962,8.4992,8.6908,7732000.0],["2002-10-31",8.6908,8.9751,8.512,8.8569,6721200.0],["2002-11-01",8.8729,8.9687,8.6876,8.9304,3867200.0],["2002-11-04",8.9432,8.9847,8.6429,8.6717,5524000.0],["2002-11-05",8.6397,8.8154,8.5918,8.7675,5426800.0],["2002-11-06",8.8633,8.8889,8.7196,8.7994,6225800.0],["2002-11-07",8.8154,8.8761,8.7387,8.7898,3681600.0],["2002-11-08",8.8154,8.8218,8.5663,8.5982,4200200.0],["2002-11-11",8.5982,8.6429,8.4002,8.4193,2666200.0],["2002-11-12",8.4577,8.7483,8.4034,8.5407,2655000.0],["2002-11-13",8.4609,8.7739,8.3203,8.5215,3247000.0],["2002-11-14",8.7004,8.9751,8.627,8.9176,5010200.0],["2002-11-15",8.8569,9.122,8.8441,8.9815,3972400.0],["2002-11-18",8.9911,9.0613,8.6972,8.726,3078600.0],["2002-11-19",8.7292,8.8346,8.4928,8.6717,2995000.0],["2002-11-20",8.6557,8.6781,8.4992,8.6557,4234200.0],["2002-11-21",8.5918,8.6206,8.1415,8.3044,12169000.0],["2002-11-22",8.3682,8.4257,8.3044,8.3267,8512600.0],["2002-11-25",8.3906,8.3938,8.0169,8.3523,10345400.0],["2002-11-26",8.2884,8.4002,8.2405,8.3139,4704800.0],["2002-11-27",8.3523,8.6397,8.3267,8.5918,4010000.0],["2002-11-29",8.5695,8.7036,8.5439,8.5854,1760400.0],["2002-12-02",8.6876,8.7803,8.4034,8.5024,4548800.0],["2002-12-03",8.5056,8.5279,8.2085,8.4385,8239000.0],["2002-12-04",8.3363,8.8793,8.3363,8.6749,5073600.0],["2002-12-05",8.7675,8.7675,8.413,8.4768,2779800.0],["2002-12-06",8.4768,8.726,8.4385,8.6206,2851600.0],["2002-12-09",8.5918,8.6653,8.4289,8.4289,3003600.0],["2002-12-10",8.4577,8.6685,8.4098,8.6397,3144400.0],["2002-12-11",8.5279,8.6397,8.4353,8.5152,2794600.0],["2002-12-12",8.5343,8.5599,8.3044,8.4034,2930000.0],["2002-12-13",8.3044,8.3778,8.0424,8.1415,5457800.0],["2002-12-16",8.2053,8.2373,7.9786,8.1223,7910400.0],["2002-12-17",8.1766,8.2213,7.9658,8.0808,6634200.0],["2002-12-18",8.0648,8.0648,7.937,7.9722,5849200.0],["2002-12-19",7.9786,8.0616,7.7135,7.8572,5721800.0],["2002-12-20",7.8412,7.9626,7.7518,7.9179,5843400.0],["2002-12-23",7.9211,7.937,7.6783,7.7614,4444600.0],["2002-12-24",7.755,7.8093,7.7231,7.8029,2401000.0],["2002-12-26",7.8029,7.9626,7.7614,7.7933,2126000.0],["2002-12-27",7.8221,7.8572,7.6336,7.6624,2529400.0],["2002-12-30",7.6624,7.8636,7.6081,7.8125,4176200.0],["2002-12-31",7.8125,8.0808,7.7933,7.9754,4247000.0],["2003-01-02",8.1287,8.2341,7.985,8.1159,3832200.0],["2003-01-03",8.1447,8.3682,8.1447,8.2692,4623600.0],["2003-01-06",8.2692,8.4289,8.1415,8.183,5273800.0],["2003-01-07",8.1862,8.1862,7.9019,7.9754,6928400.0],["2003-01-08",7.9913,8.1063,7.9434,7.969,3081400.0],["2003-01-09",7.969,8.1447,7.9594,8.1223,4640200.0],["2003-01-10",8.0425,8.167,8.0329,8.084,3242200.0],["2003-01-13",8.1127,8.167,7.9913,8.1159,3583000.0],["2003-01-14",8.1159,8.1766,8.0648,8.1734,2181800.0],["2003-01-15",8.1415,8.1638,8.0201,8.0201,1866200.0],["2003-01-16",8.1127,8.183,8.1127,8.1542,2978200.0],["2003-01-17",8.0488,8.1574,8.0425,8.0999,2746600.0],["2003-01-21",8.1633,8.2049,7.8944,7.9136,3394600.0],["2003-01-22",7.8912,7.9809,7.792,7.8464,3677000.0],["2003-01-23",7.8368,7.8528,7.7248,7.7504,4428000.0],["2003-01-24",7.7504,7.7664,7.5711,7.6191,3581200.0],["2003-01-27",7.5071,7.5711,7.347,7.427,4161400.0],["2003-01-28",7.5231,7.5583,7.4302,7.5391,5106000.0],["2003-01-29",7.427,7.4334,7.2189,7.2638,7142000.0],["2003-01-30",7.283,7.315,6.9917,7.0397,7577800.0],["2003-01-31",7.0429,7.299,7.0141,7.2414,10410600.0],["2003-02-03",7.363,7.4911,7.347,7.4719,8738200.0],["2003-02-04",7.8592,7.9456,7.7504,7.8592,13628000.0],["2003-02-05",7.9392,8.1121,7.9008,8.0033,8660600.0],["2003-02-06",8.0033,8.1217,7.9905,8.0353,6443400.0],["2003-02-07",8.0833,8.1249,7.9232,7.9712,4857000.0],["2003-02-10",7.9809,7.9905,7.8752,7.9488,6009600.0],["2003-02-11",8.0513,8.2914,8.0513,8.0705,4999000.0],["2003-02-12",8.0993,8.2274,7.9937,7.9937,4737800.0],["2003-02-13",7.9937,7.9937,7.7792,7.9104,8274200.0],["2003-02-14",7.9104,8.0353,7.76,8.0001,6979200.0],["2003-02-18",8.0513,8.2273,8.0449,8.1601,4800000.0],["2003-02-19",8.2274,8.2594,8.0961,8.1473,4505800.0],["2003-02-20",8.1345,8.2146,8.0929,8.1473,3217800.0],["2003-02-21",8.1313,8.3458,8.0705,8.317,4337000.0],["2003-02-24",8.2754,8.2754,8.0353,8.0449,4848000.0],["2003-02-25",8.0033,8.0065,7.8144,7.9745,7278200.0],["2003-02-26",7.9777,8.0801,7.9136,7.9168,3230800.0],["2003-02-27",7.9424,8.0033,7.8208,7.9552,4471400.0],["2003-02-28",7.9584,8.0193,7.8848,7.9712,4133200.0],["2003-03-03",7.9712,8.0033,7.7696,7.8752,6363200.0],["2003-03-04",8.0033,8.0673,7.9072,8.0161,10246000.0],["2003-03-05",8.0481,8.0705,7.9488,8.0513,5709400.0],["2003-03-06",8.0481,8.1985,7.9072,8.1313,4382800.0],["2003-03-07",8.0033,8.1537,7.9809,8.1121,3032800.0],["2003-03-10",8.0833,8.1089,7.8592,7.8592,2478200.0],["2003-03-11",7.8592,7.9648,7.8112,7.8848,3604400.0],["2003-03-12",7.8592,7.8912,7.744,7.8368,3552400.0],["2003-03-13",7.8912,8.0545,7.8016,8.0545,3702000.0],["2003-03-14",8.0353,8.2274,8.0193,8.1409,3556600.0],["2003-03-17",8.1089,8.5379,8.0609,8.5187,5751400.0],["2003-03-18",8.4995,8.5315,8.2562,8.3586,4668000.0],["2003-03-19",8.0513,8.1217,7.9552,8.1217,7085800.0],["2003-03-20",8.1249,8.3394,8.0641,8.3298,3888600.0],["2003-03-21",8.4578,8.5379,8.3234,8.5379,4388000.0],["2003-03-24",8.5411,8.5411,8.0065,8.1281,3225600.0],["2003-03-25",8.0833,8.2081,8.0609,8.1569,4295000.0],["2003-03-26",8.1985,8.2113,8.0993,8.1313,2867600.0],["2003-03-27",8.0993,8.1281,7.9809,8.0993,3105000.0],["2003-03-28",8.0737,8.0737,7.9584,7.9712,2389200.0],["2003-03-31",7.1485,7.8048,7.1485,7.6351,6415200.0],["2003-04-01",7.6127,7.6543,7.4815,7.5423,6300200.0],["2003-04-02",7.6127,7.7472,7.5999,7.6863,4761800.0],["2003-04-03",7.7792,7.808,7.5903,7.6735,8887800.0],["2003-04-04",7.824,7.824,7.6799,7.7087,4906600.0],["2003-04-07",7.9072,7.9712,7.7279,7.7472,3449000.0],["2003-04-08",7.8176,7.8208,7.6447,7.7376,3335200.0],["2003-04-09",7.7344,7.7952,7.6095,7.6543,3560600.0],["2003-04-10",7.6447,7.6767,7.5743,7.6575,4355600.0],["2003-04-11",7.6703,7.7312,7.5711,7.5839,3944600.0],["2003-04-14",7.6479,7.8432,7.6127,7.8368,4602000.0],["2003-04-15",7.8048,7.8112,7.6511,7.7696,4907600.0],["2003-04-16",7.7632,7.7728,7.5487,7.5871,5424600.0],["2003-04-17",7.5865,7.5897,7.2206,7.442,8543200.0],["2003-04-21",7.4934,7.5415,7.3971,7.4067,3237800.0],["2003-04-22",7.365,7.5704,7.365,7.5415,3165000.0],["2003-04-23",7.5672,7.5865,7.4228,7.4934,4380600.0],["2003-04-24",7.4966,7.5255,7.3875,7.5223,5210600.0],["2003-04-25",7.5415,7.7341,7.5351,7.6891,8941200.0],["2003-04-28",7.6891,7.7822,7.6538,7.7533,4024000.0],["2003-04-29",7.7341,7.9266,7.7341,7.9266,5164000.0],["2003-04-30",7.8303,7.8945,7.702,7.7694,8092000.0],["2003-05-01",7.7501,7.8592,7.6538,7.8368,4506200.0],["2003-05-02",7.8528,8.2475,7.8528,8.116,6523800.0],["2003-05-05",8.1416,8.2315,8.0646,8.1737,8267600.0],["2003-05-06",8.1769,8.5011,8.1256,8.4497,12652600.0],["2003-05-07",8.4497,8.4754,8.3021,8.3631,8274800.0],["2003-05-08",8.3759,8.5075,8.2957,8.5075,4982800.0],["2003-05-09",8.5203,8.562,8.424,8.5364,5484400.0],["2003-05-12",8.5139,8.6455,8.424,8.6455,5936200.0],["2003-05-13",8.6583,8.8156,8.5909,8.6904,5405800.0],["2003-05-14",8.8091,8.822,8.4401,8.546,4559600.0],["2003-05-15",8.5364,8.5877,8.2893,8.4658,4586800.0],["2003-05-16",8.408,8.408,8.2443,8.3791,4009600.0],["2003-05-19",8.3791,8.3791,7.9972,8.071,4445000.0],["2003-05-20",8.071,8.1834,7.9748,8.0325,3602600.0],["2003-05-21",8.0229,8.132,7.9748,8.132,3372800.0],["2003-05-22",8.2475,8.4529,8.2026,8.4401,6109400.0],["2003-05-23",8.4561,8.4561,8.3181,8.3823,3048000.0],["2003-05-27",8.3117,8.4048,8.2154,8.3374,6176000.0],["2003-05-28",8.3374,8.5107,8.3181,8.3374,3793200.0],["2003-05-29",8.347,8.4048,8.1834,8.2989,5810200.0],["2003-05-30",8.3438,8.485,8.331,8.3759,3180000.0],["2003-06-02",8.4401,8.7289,8.424,8.5171,5580200.0],["2003-06-03",8.5171,8.745,8.5075,8.7,4449400.0],["2003-06-04",8.745,8.8573,8.684,8.838,4606000.0],["2003-06-05",8.7225,8.8284,8.6038,8.7514,3696600.0],["2003-06-06",8.8156,8.9311,8.6808,8.7193,3444800.0],["2003-06-09",8.6936,8.9215,8.6872,8.8252,4197800.0],["2003-06-10",8.9375,8.9568,8.8316,8.9086,3231800.0],["2003-06-11",8.9536,9.1461,8.8862,9.1461,3683400.0],["2003-06-12",9.2103,9.2103,8.8894,9.0017,3084400.0],["2003-06-13",9.0145,9.0595,8.8573,8.9375,2488200.0],["2003-06-16",8.9792,9.1204,8.9215,9.0755,2189800.0],["2003-06-17",9.1525,9.1525,9.0177,9.0723,3218000.0],["2003-06-18",9.0627,9.0819,8.9503,9.0466,3657800.0],["2003-06-19",8.8733,8.9696,8.5813,8.5973,7771400.0],["2003-06-20",8.6583,8.8894,8.6294,8.8284,6010000.0],["2003-06-23",8.7674,8.777,8.3984,8.4786,6200000.0],["2003-06-24",8.7931,9.0177,8.7097,8.9632,7266000.0],["2003-06-25",8.9664,8.9696,8.8091,8.8412,6452400.0],["2003-06-26",8.8509,9.1012,8.8156,9.0755,4512800.0],["2003-06-27",9.0851,9.0883,8.899,8.9215,2983200.0],["2003-06-30",8.9247,9.0306,8.9022,8.9953,3655600.0],["2003-07-01",8.9953,9.0787,8.8765,9.053,3333800.0],["2003-07-02",9.053,9.098,8.9536,9.0338,4614600.0],["2003-07-03",8.9856,9.0242,8.8894,9.0081,3322600.0],["2003-07-07",9.0659,9.1268,9.0242,9.1268,3841800.0],["2003-07-08",9.1397,9.3258,9.1012,9.2103,5811000.0],["2003-07-09",9.2103,9.2969,9.1429,9.1429,4715000.0],["2003-07-10",9.098,9.1012,8.9054,9.0338,5203200.0],["2003-07-11",9.0242,9.2328,9.0017,9.1782,2854800.0],["2003-07-14",9.4189,9.4189,9.1461,9.1557,4129800.0],["2003-07-15",9.1782,9.2873,9.053,9.1493,5682200.0],["2003-07-16",9.1493,9.175,8.9985,9.0659,3055800.0],["2003-07-17",9.0684,9.0813,8.853,8.8626,5767600.0],["2003-07-18",8.9366,8.9366,8.779,8.8208,4353000.0],["2003-07-21",8.8241,8.9398,8.7597,8.9398,3582400.0],["2003-07-22",8.927,9.0106,8.8208,8.9398,2278400.0],["2003-07-23",8.927,8.927,8.7951,8.8948,2048600.0],["2003-07-24",8.972,9.0041,8.8787,8.9237,3295600.0],["2003-07-25",8.9173,9.0492,8.8466,8.9977,1631000.0],["2003-07-28",8.9881,9.1971,8.8562,9.1553,3667600.0],["2003-07-29",9.1167,9.2035,8.9237,8.9237,4014000.0],["2003-07-30",9.0041,9.3997,9.0041,9.3096,7572000.0],["2003-07-31",9.5669,9.7823,9.5412,9.6441,10982600.0],["2003-08-01",9.6409,9.6827,9.5508,9.6312,4259200.0],["2003-08-04",9.6634,9.7438,9.5669,9.6923,3798200.0],["2003-08-05",9.7277,9.7277,9.4222,9.4318,3017000.0],["2003-08-06",9.4318,9.5379,9.3418,9.4318,2776400.0],["2003-08-07",9.4543,9.6473,9.4479,9.5862,2656800.0],["2003-08-08",9.583,9.7309,9.5733,9.6634,3161800.0],["2003-08-11",9.6891,9.8402,9.6634,9.8016,3153800.0],["2003-08-12",9.7984,9.8563,9.7502,9.8531,2086800.0],["2003-08-13",9.8885,10.0203,9.8724,10.0042,4037400.0],["2003-08-14",9.9946,10.0203,9.9013,9.9914,3037400.0],["2003-08-15",9.9689,10.0042,9.8177,9.9045,2055800.0],["2003-08-18",9.9045,9.9045,9.7791,9.9045,3180600.0],["2003-08-19",9.9367,9.9367,9.8081,9.9013,3936600.0],["2003-08-20",9.837,9.8949,9.8145,9.8563,2465600.0],["2003-08-21",9.8563,10.0235,9.8081,10.0203,3758200.0],["2003-08-22",10.0493,10.0653,9.9817,10.0364,3251000.0],["2003-08-25",10.0042,10.0621,9.8241,10.0621,3205800.0],["2003-08-26",10.0171,10.0943,9.8885,10.0107,3072200.0],["2003-08-27",10.0107,10.2326,10.0074,10.2133,3766200.0],["2003-08-28",10.2583,10.4448,10.2486,10.4126,5347400.0],["2003-08-29",10.4159,10.5606,10.284,10.4834,3307200.0],["2003-09-02",10.4673,10.5155,10.3258,10.4544,3853600.0],["2003-09-03",10.4673,10.4834,10.1618,10.2133,6779800.0],["2003-09-04",10.2229,10.2293,9.9624,10.1296,4021000.0],["2003-09-05",10.0718,10.1361,9.9689,10.03,2415400.0],["2003-09-08",9.9849,10.001,9.7438,9.8724,5105200.0],["2003-09-09",9.8081,9.8177,9.6569,9.6891,4977000.0],["2003-09-10",9.7341,9.7888,9.5379,9.6023,5052400.0],["2003-09-11",9.6473,9.718,9.6312,9.6634,6018200.0],["2003-09-12",9.6473,9.7116,9.5026,9.7116,2506600.0],["2003-09-15",9.7116,9.7823,9.6698,9.7631,2042000.0],["2003-09-16",9.8338,9.8724,9.6376,9.8081,4203800.0],["2003-09-17",9.7856,9.9496,9.7438,9.9206,3573600.0],["2003-09-18",9.9174,10.0396,9.8756,10.0267,3191600.0],["2003-09-19",9.8274,10.1039,9.8274,10.0911,3257400.0],["2003-09-22",9.7888,10.0107,9.7888,9.8467,2846000.0],["2003-09-23",9.9689,10.1811,9.9463,10.0943,3999000.0],["2003-09-24",10.1779,10.1779,9.911,9.9399,4134200.0],["2003-09-25",9.9303,10.0814,9.8949,10.0171,4902200.0],["2003-09-26",10.001,10.0814,9.9849,10.0267,4226200.0],["2003-09-29",10.0267,10.0975,9.8724,10.0525,4747000.0],["2003-09-30",10.0557,10.0589,9.882,9.9881,4365000.0],["2003-10-01",10.0203,10.284,9.9882,10.2776,3912200.0],["2003-10-02",10.3226,10.4769,10.2615,10.329,3364200.0],["2003-10-03",10.4834,10.5155,10.329,10.329,3209600.0],["2003-10-06",10.329,10.3515,9.4768,10.3322,2335400.0],["2003-10-07",10.6184,10.9014,10.6184,10.8082,8573600.0],["2003-10-08",10.8693,11.0429,10.8532,11.0301,7130600.0],["2003-10-09",11.1748,11.2423,11.0622,11.1619,7152600.0],["2003-10-10",11.1619,11.1651,11.0268,11.059,2867400.0],["2003-10-13",11.0783,11.2712,11.0751,11.2166,2396200.0],["2003-10-14",11.1716,11.1716,10.9336,11.1458,3756200.0],["2003-10-15",11.1555,11.1555,10.94,11.0686,3501800.0],["2003-10-16",11.0783,11.133,10.9657,11.0558,3885000.0],["2003-10-17",11.0165,11.1131,10.791,10.9005,5373800.0],["2003-10-20",10.8812,10.936,10.6879,10.936,3825600.0],["2003-10-21",10.936,11.0004,10.8554,10.8941,1989200.0],["2003-10-22",10.8425,10.8683,10.7298,10.8458,3468400.0],["2003-10-23",10.8554,11.0809,10.8554,11.0004,4495200.0],["2003-10-24",10.9198,10.9198,10.6847,10.8522,3573200.0],["2003-10-27",11.1614,11.3547,11.1582,11.3032,7222000.0],["2003-10-28",11.3386,11.5415,11.242,11.5415,5822200.0],["2003-10-29",11.3386,11.664,11.3386,11.5738,5495600.0],["2003-10-30",11.6285,11.6446,11.3,11.3612,5086000.0],["2003-10-31",11.374,11.4836,11.2645,11.3322,3747600.0],["2003-11-03",11.3547,11.4997,11.3418,11.3966,3460600.0],["2003-11-04",11.4256,11.5995,11.3032,11.4385,4310600.0],["2003-11-05",11.4385,11.4385,11.2581,11.3644,4308800.0],["2003-11-06",11.3644,11.6736,11.3644,11.6543,4514600.0],["2003-11-07",11.7252,11.7831,11.5963,11.6704,2742800.0],["2003-11-10",11.6704,12.0151,11.6704,11.854,4441600.0],["2003-11-11",11.854,11.854,11.0133,11.7284,2986000.0],["2003-11-12",11.709,11.7284,11.5061,11.6994,4304400.0],["2003-11-13",11.6929,11.6929,11.461,11.5963,3564800.0],["2003-11-14",11.5899,11.5963,11.3708,11.4095,4143000.0],["2003-11-17",11.403,11.4997,11.2098,11.4642,3102000.0],["2003-11-18",11.5963,11.6446,11.5029,11.5158,4274200.0],["2003-11-19",11.5125,11.5802,11.3998,11.5319,2764800.0],["2003-11-20",11.4997,11.7831,11.4063,11.6511,4408400.0],["2003-11-21",11.7574,11.7606,11.5448,11.5544,3514600.0],["2003-11-24",11.5802,11.9764,11.5705,11.9249,5463000.0],["2003-11-25",11.9506,12.0215,11.883,11.97,4528400.0],["2003-11-26",12.0054,12.0408,11.796,11.9796,2567000.0],["2003-11-28",11.9796,12.0956,11.9152,12.0666,1024600.0],["2003-12-01",12.0698,12.0891,11.8637,12.0118,4991800.0],["2003-12-02",11.7574,11.8701,11.548,11.5899,6245200.0],["2003-12-03",11.5866,11.5899,11.1679,11.242,9488800.0],["2003-12-04",11.1904,11.3483,11.068,11.2871,6125800.0],["2003-12-05",11.2871,11.4288,11.184,11.2871,3184200.0],["2003-12-08",11.2871,11.2871,11.0229,11.2613,3499200.0],["2003-12-09",11.2613,11.3805,10.9907,11.0165,4171400.0],["2003-12-10",11.0165,11.039,10.5977,10.7362,8351200.0],["2003-12-11",10.7685,11.0294,10.7524,10.9778,8064800.0],["2003-12-12",11.0229,11.0841,10.9521,11.0358,3442200.0],["2003-12-15",11.1775,11.2226,10.7234,10.7652,3933000.0],["2003-12-16",10.7266,10.849,10.6138,10.7684,3265400.0],["2003-12-17",10.7523,10.9714,10.6557,10.9553,5687800.0],["2003-12-18",10.9617,11.0874,10.8619,11.0423,3552400.0],["2003-12-19",11.0745,11.1775,10.9488,11.1325,3553800.0],["2003-12-22",11.0165,11.068,10.8232,11.0165,2735800.0],["2003-12-23",11.0326,11.2452,11.0197,11.2291,3015800.0],["2003-12-24",11.1969,11.2323,11.1292,11.1743,1234800.0],["2003-12-26",11.2259,11.3128,11.1647,11.1775,768800.0],["2003-12-29",11.184,11.4675,11.1679,11.4191,3052000.0],["2003-12-30",11.4352,11.5673,11.3676,11.5126,2452600.0],["2003-12-31",11.5126,11.6607,11.4675,11.635,3370200.0],["2004-01-02",11.6897,11.7864,11.4771,11.5222,2869400.0],["2004-01-05",11.6285,11.7187,11.4675,11.5931,4176800.0],["2004-01-06",11.5931,11.7316,11.5222,11.6189,3281800.0],["2004-01-07",11.3547,11.5158,11.2484,11.4675,5673600.0],["2004-01-08",11.4352,11.6317,11.4191,11.5705,4388400.0],["2004-01-09",11.5544,11.5931,11.3386,11.403,4713400.0],["2004-01-12",11.4288,11.4771,11.2226,11.3257,3569000.0],["2004-01-13",12.3629,12.3629,11.4997,11.6639,7241800.0],["2004-01-14",11.709,11.8959,11.6221,11.6962,6422000.0],["2004-01-15",11.6962,11.8959,11.5448,11.854,3575600.0],["2004-01-16",11.8765,11.8765,11.6639,11.7574,3935000.0],["2004-01-20",11.6854,11.7951,11.3659,11.5079,3651000.0],["2004-01-21",11.5692,11.7467,11.537,11.7241,3657000.0],["2004-01-22",11.7403,11.7822,11.6434,11.7144,3225000.0],["2004-01-23",11.7209,11.7758,11.6273,11.7112,3195400.0],["2004-01-26",11.7112,11.8403,11.6596,11.8306,2130200.0],["2004-01-27",11.8435,11.8661,11.6564,11.7306,3054800.0],["2004-01-28",11.7725,11.8403,11.5305,11.5499,4508800.0],["2004-01-29",11.5531,11.5531,11.3853,11.453,3411400.0],["2004-01-30",11.4079,11.5595,11.3562,11.5273,4862800.0],["2004-02-02",11.6338,11.9274,11.6176,11.8597,5112600.0],["2004-02-03",11.8758,11.9048,11.7241,11.7306,4062600.0],["2004-02-04",11.6983,11.9113,11.595,11.8242,2422200.0],["2004-02-05",11.7628,11.8403,11.6112,11.6467,3162800.0],["2004-02-06",11.6338,11.7306,11.5402,11.6564,2997600.0],["2004-02-09",11.6596,11.7306,11.5563,11.5854,2913800.0],["2004-02-10",11.537,11.6144,11.466,11.566,3473600.0],["2004-02-11",11.5337,11.666,11.4563,11.6596,3413000.0],["2004-02-12",11.8435,12.4276,11.7144,12.3373,7766000.0],["2004-02-13",12.3373,12.3373,11.9597,12.1017,4101400.0],["2004-02-17",12.2566,12.2566,12.0468,12.1017,3274200.0],["2004-02-18",12.1017,12.1082,11.8048,11.9823,3969600.0],["2004-02-19",12.021,12.1243,11.9888,12.0275,3547600.0],["2004-02-20",12.0275,12.0275,11.6983,11.7725,5467400.0],["2004-02-23",11.7725,11.9081,11.7144,11.7467,2970400.0],["2004-02-24",11.6822,11.7306,11.5434,11.6499,3827200.0],["2004-02-25",11.666,11.992,11.6531,11.9565,3029800.0],["2004-02-26",11.9436,11.9984,11.8435,11.8887,3412000.0],["2004-02-27",11.6822,12.1985,11.6822,12.1017,3807600.0],["2004-03-01",12.134,12.2308,12.0275,12.163,4074000.0],["2004-03-02",12.1662,12.2211,11.9823,11.9823,3675600.0],["2004-03-03",11.9888,12.1792,11.9855,12.134,3756600.0],["2004-03-04",12.1017,12.1178,11.992,12.0694,2260600.0],["2004-03-05",12.0372,12.1275,11.9048,11.9855,3035200.0],["2004-03-08",12.0694,12.1178,11.8338,11.879,2330800.0],["2004-03-09",11.7887,11.8758,11.6693,11.7241,2712800.0],["2004-03-10",11.7241,11.7596,11.6176,11.6402,2585600.0],["2004-03-11",11.6079,11.637,11.3788,11.4401,4473200.0],["2004-03-12",11.4369,11.4401,11.182,11.3917,3422000.0],["2004-03-15",11.3917,11.4046,11.1303,11.1303,2986600.0],["2004-03-16",11.2788,11.3143,10.8851,11.04,5574000.0],["2004-03-17",11.0755,11.2497,11.0561,11.1755,2558600.0],["2004-03-18",11.1755,11.2594,11.0529,11.2368,3691000.0],["2004-03-19",11.1981,11.2562,11.1239,11.1529,3243000.0],["2004-03-22",11.0045,11.182,10.9561,11.1658,3690400.0],["2004-03-23",11.2949,11.3756,11.1013,11.1303,4989600.0],["2004-03-24",11.1916,11.2626,11.1013,11.1497,3610400.0],["2004-03-25",11.1981,11.4175,11.1013,11.3788,2875400.0],["2004-03-26",11.2465,11.3111,11.0884,11.2949,6020000.0],["2004-03-29",11.3175,11.666,11.282,11.4692,2796800.0],["2004-03-30",11.4563,11.4918,11.3691,11.4434,1905800.0],["2004-03-31",11.4724,11.524,11.3498,11.3917,4601000.0],["2004-04-01",11.3917,11.4079,11.2368,11.2626,5635200.0],["2004-04-02",11.3595,11.3724,11.1432,11.2239,5945000.0],["2004-04-05",11.5369,12.2469,11.5208,12.0533,11743800.0],["2004-04-06",12.0694,12.2469,11.779,11.9855,11854200.0],["2004-04-07",11.8597,11.9694,11.7854,11.8887,7351000.0],["2004-04-08",11.8758,12.0178,11.7241,11.7661,6644800.0],["2004-04-12",11.7661,12.0759,11.7661,12.0662,6054400.0],["2004-04-13",12.4244,12.4244,11.9952,12.021,8129400.0],["2004-04-14",12.0049,12.021,11.7951,11.9532,9222200.0],["2004-04-15",11.9565,12.0178,11.8274,12.0016,4354800.0],["2004-04-16",12.0017,12.1662,11.8403,12.1372,5444400.0],["2004-04-19",12.1372,12.3179,12.092,12.305,6633800.0],["2004-04-20",12.3115,12.6503,12.2147,12.2631,5655000.0],["2004-04-21",12.2747,12.6077,12.1906,12.5074,5986400.0],["2004-04-22",12.5107,12.7531,12.349,12.6271,4356200.0],["2004-04-23",12.6077,12.6658,12.5171,12.5883,2978600.0],["2004-04-26",12.6562,12.7628,12.6077,12.64,4024600.0],["2004-04-27",12.64,12.8663,12.5786,12.6174,4945000.0],["2004-04-28",12.6174,12.6658,12.5107,12.5107,3429000.0],["2004-04-29",12.5268,12.6755,12.3781,12.4557,4653000.0],["2004-04-30",12.4719,12.6335,12.4137,12.4881,4011800.0],["2004-05-03",12.4881,12.8307,12.4881,12.7661,7311000.0],["2004-05-04",12.834,13.0247,12.821,12.9277,7359000.0],["2004-05-05",12.9309,13.1896,12.7628,13.1023,9460000.0],["2004-05-06",12.9309,13.1734,12.8792,13.1475,7658800.0],["2004-05-07",13.0926,13.3124,13.0764,13.2348,6908800.0],["2004-05-10",13.1734,13.3641,13.1637,13.2639,8316200.0],["2004-05-11",13.2542,13.2736,12.7725,12.9018,8311400.0],["2004-05-12",12.8921,13.0053,12.6949,12.9633,5296400.0],["2004-05-13",12.9406,13.0602,12.8016,12.8469,3552600.0],["2004-05-14",12.8469,13.0926,12.7564,12.9891,4072000.0],["2004-05-17",12.9891,12.9891,12.6077,12.7693,3897000.0],["2004-05-18",12.8016,13.1443,12.7855,12.9471,4539000.0],["2004-05-19",12.9956,13.0667,12.8146,12.8275,3832800.0],["2004-05-20",12.8178,12.9471,12.7564,12.918,2582800.0],["2004-05-21",12.8986,13.1087,12.8081,12.8857,4943000.0],["2004-05-24",12.9471,12.9633,12.6982,12.9245,3938600.0],["2004-05-25",12.9342,13.3027,12.8243,13.3027,3350200.0],["2004-05-26",13.3027,13.3544,13.1992,13.2671,3429200.0],["2004-05-27",13.335,13.6195,13.3286,13.5645,5182600.0],["2004-05-28",13.5678,13.5743,13.4643,13.474,2969800.0],["2004-06-01",13.4482,13.4676,13.293,13.4546,3408400.0],["2004-06-02",13.4546,13.5258,13.3447,13.4546,2996400.0],["2004-06-03",13.432,13.6454,13.4158,13.4482,3171400.0],["2004-06-04",13.5775,13.6745,13.4967,13.5484,2343200.0],["2004-06-07",13.6583,13.6583,13.4676,13.5484,2998400.0],["2004-06-08",13.3997,13.6324,13.2542,13.5031,4645400.0],["2004-06-09",13.4643,13.5743,13.4094,13.4094,2415800.0],["2004-06-10",13.4094,13.7456,13.3092,13.7456,3226200.0],["2004-06-14",13.7456,13.8361,13.6809,13.7262,4876600.0],["2004-06-15",13.8296,13.9008,13.6971,13.7714,3031800.0],["2004-06-16",13.765,13.8426,13.7165,13.7844,1970400.0],["2004-06-17",13.765,13.765,13.6001,13.7003,2519200.0],["2004-06-18",13.4805,13.6033,13.377,13.5645,4797200.0],["2004-06-21",13.5872,13.7003,13.5128,13.5549,2494600.0],["2004-06-22",13.5128,13.5387,13.3674,13.474,2505400.0],["2004-06-23",13.474,13.5128,13.335,13.4805,3646800.0],["2004-06-24",13.4805,13.5258,13.3932,13.4191,3503400.0],["2004-06-25",13.4223,13.7424,13.3092,13.3641,5668800.0],["2004-06-28",13.5775,13.6486,13.3674,13.4773,4034600.0],["2004-06-29",13.4773,13.7003,13.4773,13.626,4560000.0],["2004-06-30",13.6745,13.7359,13.5387,13.5839,3746200.0],["2004-07-01",13.5872,13.6033,13.4223,13.4805,3248600.0],["2004-07-02",13.4967,13.6098,13.3867,13.4676,2259200.0],["2004-07-06",13.3738,13.6001,13.3027,13.5258,3115600.0],["2004-07-07",13.529,13.7036,13.529,13.6098,2725800.0],["2004-07-08",13.6098,13.7488,13.4158,13.7488,4038800.0],["2004-07-09",13.7488,14.0624,13.6745,13.9234,4610600.0],["2004-07-12",13.9557,14.0398,13.6583,13.7197,4859400.0],["2004-07-13",13.7876,14.1238,13.7844,14.1044,3951800.0],["2004-07-14",14.1044,14.2014,13.9266,13.9913,3098000.0],["2004-07-15",14.0624,14.0624,13.8264,13.849,2020400.0],["2004-07-16",13.9395,13.9428,13.7133,13.7326,3468600.0],["2004-07-19",13.7553,13.9137,13.6583,13.8878,3035000.0],["2004-07-20",13.9092,14.0678,13.825,14.0452,3867600.0],["2004-07-21",14.1164,14.2912,13.8833,13.8833,3586000.0],["2004-07-22",13.825,13.8833,13.5951,13.7764,3339800.0],["2004-07-23",13.7603,13.7603,13.4624,13.5854,3228800.0],["2004-07-26",13.6308,13.6534,13.3426,13.3879,2744800.0],["2004-07-27",13.3944,13.8509,13.3717,13.7991,3928200.0],["2004-07-28",13.7765,13.7765,13.307,13.5595,4604400.0],["2004-07-29",13.6307,13.7279,13.4624,13.6016,3631400.0],["2004-07-30",13.5822,13.621,13.4851,13.5563,2350600.0],["2004-08-02",13.5595,13.8865,13.443,13.8056,3322400.0],["2004-08-03",13.7764,13.7764,13.43,13.5239,3018400.0],["2004-08-04",13.5239,13.5271,13.0998,13.3426,5397200.0],["2004-08-05",13.4235,13.4235,13.048,13.0577,2762400.0],["2004-08-06",12.9185,12.9767,12.6627,12.7177,4241400.0],["2004-08-09",12.6853,12.8148,12.6497,12.7598,2288400.0],["2004-08-10",12.8213,12.8861,12.6109,12.8699,4169200.0],["2004-08-11",12.7889,12.9152,12.7242,12.8181,3139400.0],["2004-08-12",12.7242,12.8537,12.6206,12.6465,3068400.0],["2004-08-13",12.6497,12.6886,12.5008,12.6756,4533600.0],["2004-08-16",12.6271,12.8699,12.6238,12.8116,3433000.0],["2004-08-17",12.8699,13.048,12.8213,12.8537,3706400.0],["2004-08-18",12.8537,13.0577,12.8019,13.0383,3007200.0],["2004-08-19",12.9832,13.0382,12.8731,12.8861,2898600.0],["2004-08-20",12.8375,12.9994,12.8375,12.9541,1795200.0],["2004-08-23",12.9379,13.0188,12.7371,12.9152,2739200.0],["2004-08-24",12.9897,13.171,12.9346,13.0901,2745800.0],["2004-08-25",13.1127,13.2034,13.0091,13.1516,1641400.0],["2004-08-26",13.1516,13.2487,13.0933,13.1775,1581800.0],["2004-08-27",13.1807,13.1969,13.0836,13.1678,1967600.0],["2004-08-30",13.0318,13.1839,13.0318,13.103,1497800.0],["2004-08-31",13.103,13.1192,12.8149,12.9508,3762200.0],["2004-09-01",12.8699,12.9444,12.7339,12.8051,2974800.0],["2004-09-02",12.8699,12.9897,12.831,12.9832,4539800.0],["2004-09-03",12.9994,13.2552,12.98,13.1613,3052200.0],["2004-09-07",13.1645,13.2066,12.967,13.0318,3999200.0],["2004-09-08",13.0318,13.1127,12.9865,12.9897,2466000.0],["2004-09-09",12.9962,13.048,12.8602,13.0318,3321800.0],["2004-09-10",13.0156,13.1321,12.9832,13.0641,1899400.0],["2004-09-13",12.9994,13.1678,12.9864,13.0739,1846400.0],["2004-09-14",13.1289,13.3135,13.0221,13.2714,3540000.0],["2004-09-15",13.1937,13.2811,13.0059,13.0221,3136400.0],["2004-09-16",13.0221,13.2746,13.0221,13.2098,2693200.0],["2004-09-17",13.2746,13.3847,13.2196,13.2973,2954200.0],["2004-09-20",13.2422,13.2422,13.0188,13.1095,1732200.0],["2004-09-21",13.1127,13.2681,13.0674,13.2098,2323400.0],["2004-09-22",13.1742,13.1742,12.9897,13.048,2160800.0],["2004-09-23",13.2746,13.7408,13.2746,13.6048,6662800.0],["2004-09-24",13.5854,13.8347,13.5401,13.689,4092800.0],["2004-09-27",13.6923,13.7829,13.5984,13.6599,2933400.0],["2004-09-28",13.6955,13.8444,13.5951,13.7991,3567200.0],["2004-09-29",13.7991,13.9675,13.6761,13.7149,4553200.0],["2004-09-30",13.6146,13.6955,13.5304,13.6405,6096800.0],["2004-10-01",13.7603,14.097,13.7182,14.0063,4968200.0],["2004-10-04",14.0031,14.1553,14.0031,14.0743,3941200.0],["2004-10-05",14.0516,14.2135,13.9545,14.0905,3276400.0],["2004-10-06",14.1099,14.165,14.0031,14.1423,3072800.0],["2004-10-07",14.1423,14.2103,13.9189,13.9189,2584000.0],["2004-10-08",13.906,13.974,13.7311,13.8315,2217400.0],["2004-10-11",13.8898,13.9319,13.7149,13.7279,2360400.0],["2004-10-12",13.6469,13.77,13.5854,13.6923,2639400.0],["2004-10-13",13.825,13.9804,13.7959,13.838,3452600.0],["2004-10-14",13.8898,13.948,13.8121,13.8444,2531400.0],["2004-10-15",13.9383,14.0776,13.8412,14.0031,2478000.0],["2004-10-18",14.0128,14.233,13.9869,14.152,2953600.0],["2004-10-19",14.2135,14.3884,14.1229,14.1358,3372000.0],["2004-10-20",14.106,14.106,13.9082,14.0184,2944400.0],["2004-10-21",13.9828,14.0768,13.8336,14.0152,3295200.0],["2004-10-22",14.0184,14.0638,13.652,13.7104,2936400.0],["2004-10-25",13.6196,13.7785,13.5255,13.7428,2264800.0],["2004-10-26",13.7428,14.0184,13.7169,14.0184,2996800.0],["2004-10-27",14.0184,14.4043,13.9276,14.3589,3929600.0],["2004-10-28",14.333,14.3427,14.1514,14.2292,2088800.0],["2004-10-29",14.213,14.307,13.9633,14.093,3699000.0],["2004-11-01",14.1644,14.2487,13.8758,14.1709,5539000.0],["2004-11-02",14.2357,14.4757,14.1936,14.2357,5052200.0],["2004-11-03",14.4303,14.4368,14.2811,14.3914,3862000.0],["2004-11-04",14.5859,15.2183,14.4951,15.2085,9496800.0],["2004-11-05",15.3383,15.3512,14.8875,14.9816,6468000.0],["2004-11-08",14.7221,14.9329,14.4951,14.8551,5502400.0],["2004-11-09",14.7221,15.0334,14.7092,14.9297,3924000.0],["2004-11-10",14.9491,15.2215,14.907,15.1015,3825000.0],["2004-11-11",15.1437,15.1956,15.0334,15.0886,2820400.0],["2004-11-12",15.0626,15.0626,14.8875,15.0302,3643800.0],["2004-11-15",15.0302,15.095,14.8778,14.9978,2613200.0],["2004-11-16",14.9978,15.0691,14.9167,15.0205,4218600.0],["2004-11-17",15.0529,15.1761,14.988,15.0107,3993600.0],["2004-11-18",14.9978,15.1696,14.8778,15.1372,2834400.0],["2004-11-19",15.1923,15.2215,14.8032,14.8518,3621400.0],["2004-11-22",14.8356,14.9102,14.7221,14.8518,3151600.0],["2004-11-23",14.8356,14.9653,14.7124,14.868,3425600.0],["2004-11-24",14.9005,14.9718,14.8097,14.9264,2395000.0],["2004-11-26",14.9005,14.9718,14.7675,14.8291,779200.0],["2004-11-29",14.8486,14.8972,14.5957,14.6994,3689200.0],["2004-11-30",14.6508,14.7448,14.5535,14.7124,5744000.0],["2004-12-01",14.7091,14.9783,14.6313,14.9588,3477600.0],["2004-12-02",14.9167,15.0042,14.6638,14.881,2454000.0],["2004-12-03",14.8843,14.9718,14.6735,14.8389,2760600.0],["2004-12-06",14.8032,14.8097,14.5373,14.6735,3787200.0],["2004-12-07",14.5113,14.6313,14.307,14.3524,6308800.0],["2004-12-08",14.3265,14.7059,14.3265,14.6475,3558400.0],["2004-12-09",14.8908,14.8908,14.5211,14.7124,2826600.0],["2004-12-10",14.9783,14.9783,14.5503,14.6378,2271600.0],["2004-12-13",14.6411,14.7481,14.5276,14.7156,1907200.0],["2004-12-14",14.6411,14.6767,14.4659,14.5113,6640200.0],["2004-12-15",14.534,14.7416,14.4724,14.5276,3110400.0],["2004-12-16",14.4951,14.5957,14.4789,14.5567,4180800.0],["2004-12-17",14.4789,14.5503,14.213,14.32,5648400.0],["2004-12-20",14.32,14.4173,14.2195,14.3979,3139000.0],["2004-12-21",14.4303,14.5827,14.3233,14.4724,3160600.0],["2004-12-22",14.5049,14.6864,14.4303,14.5794,3377200.0],["2004-12-23",14.5892,14.6897,14.56,14.5957,2176000.0],["2004-12-27",14.6346,14.7092,14.4984,14.5243,2851400.0],["2004-12-28",14.5373,14.6119,14.4886,14.5957,2021400.0],["2004-12-29",14.534,14.7221,14.534,14.6573,1798000.0],["2004-12-30",14.7221,14.7805,14.6735,14.6929,1454600.0],["2004-12-31",14.6735,14.6735,14.4757,14.6151,3993000.0],["2005-01-03",14.7221,14.8032,14.5762,14.5924,5114400.0],["2005-01-04",14.6735,14.7156,14.3978,14.427,4172800.0],["2005-01-05",14.427,14.6865,14.2811,14.6735,5192400.0],["2005-01-06",14.6735,14.7124,14.5827,14.6767,2947200.0],["2005-01-07",14.667,14.9005,14.6443,14.8356,3009600.0],["2005-01-10",14.868,15.0594,14.8486,14.9199,3531000.0],["2005-01-11",14.8583,15.3383,14.8259,15.2766,7491600.0],["2005-01-12",15.241,15.3091,15.1631,15.2669,3911800.0],["2005-01-13",15.2669,15.2669,15.0853,15.1372,3533200.0],["2005-01-14",15.134,15.2734,15.0918,15.241,4276800.0],["2005-01-18",15.241,15.4258,15.1729,15.4031,5232800.0],["2005-01-19",15.3707,15.4517,15.3155,15.3253,3818200.0],["2005-01-20",15.297,15.3003,15.1346,15.1574,3508000.0],["2005-01-21",15.1249,15.1509,14.8911,14.904,3453200.0],["2005-01-24",14.7936,14.8683,14.6312,14.6507,4687000.0],["2005-01-25",14.641,14.8164,14.628,14.8001,3181400.0],["2005-01-26",14.8423,14.8683,14.7189,14.7774,2586800.0],["2005-01-27",14.7124,14.8748,14.6735,14.8228,3222200.0],["2005-01-28",14.904,14.9755,14.8034,14.8813,3565000.0],["2005-01-31",14.9398,15.0567,14.9073,15.0534,3325000.0],["2005-02-01",15.0924,15.1704,15.0275,15.1119,6040600.0],["2005-02-02",15.6543,15.8719,15.2483,15.6738,11163400.0],["2005-02-03",15.7192,16.0278,15.7062,15.9758,6485000.0],["2005-02-04",15.9791,16.2421,15.8654,16.1902,6882800.0],["2005-02-07",16.2064,16.2389,16.031,16.0602,3848400.0],["2005-02-08",16.044,16.0992,15.9596,16.018,3287200.0],["2005-02-09",16.044,16.0765,15.7647,15.8102,2672600.0],["2005-02-10",15.8167,15.9758,15.7225,15.9271,3233400.0],["2005-02-11",15.9531,16.2421,15.8297,16.2064,5103400.0],["2005-02-14",16.1739,16.2161,15.8881,15.9011,3492800.0],["2005-02-15",15.8946,15.9206,15.6218,15.768,4383800.0],["2005-02-16",15.7517,15.8784,15.716,15.8654,2801600.0],["2005-02-17",15.9076,15.9888,15.8069,15.8394,3037400.0],["2005-02-18",15.8556,15.8849,15.7062,15.7939,2605200.0],["2005-02-22",15.7939,15.8102,15.4821,15.5081,2146200.0],["2005-02-23",15.5081,15.677,15.5049,15.6056,2065200.0],["2005-02-24",15.6218,16.0473,15.5568,16.0473,3677600.0],["2005-02-25",16.0473,16.2226,15.9174,16.1967,4576000.0],["2005-02-28",16.1967,16.3168,16.057,16.1837,3423000.0],["2005-03-01",16.2681,16.6059,16.2486,16.4727,6010600.0],["2005-03-02",16.489,16.5312,16.1967,16.2584,4941800.0],["2005-03-03",17.4048,17.4048,16.8559,17.1417,12224800.0],["2005-03-04",17.2457,17.3431,16.9242,17.0768,8157600.0],["2005-03-07",17.0735,17.3009,17.0573,17.1742,4479600.0],["2005-03-08",17.0995,17.1093,16.9144,16.9501,5406600.0],["2005-03-09",16.9274,16.9469,16.7001,16.8527,3516200.0],["2005-03-10",16.8884,17.1612,16.843,17.0995,3361800.0],["2005-03-11",17.1482,17.2132,17.0995,17.1645,3864000.0],["2005-03-14",17.197,17.2554,16.9794,17.0703,2241600.0],["2005-03-15",17.1255,17.1872,16.9242,16.9891,2535200.0],["2005-03-16",16.9469,17.0281,16.778,16.8819,3126600.0],["2005-03-17",16.8722,17.2912,16.7943,17.21,4536600.0],["2005-03-18",17.2035,17.2944,16.9988,17.1645,4623800.0],["2005-03-21",17.1483,17.21,16.856,16.9924,3239800.0],["2005-03-22",17.0248,17.1937,16.9371,17.0346,2968200.0],["2005-03-23",17.0508,17.3399,16.9469,17.2749,4183400.0],["2005-03-24",17.2944,17.4665,17.0833,17.3594,3861800.0],["2005-03-28",17.3594,17.4081,17.2165,17.2619,3844000.0],["2005-03-29",17.1807,17.2652,17.0021,17.0313,4284200.0],["2005-03-30",17.0508,17.2327,17.0508,17.2002,3995200.0],["2005-03-31",17.0833,17.1677,16.9891,17.0898,3206400.0],["2005-04-01",17.0898,17.1483,16.7131,16.7455,6414800.0],["2005-04-04",16.7585,16.8397,16.6124,16.726,5753400.0],["2005-04-05",16.726,17.0476,16.6448,17.0118,3681800.0],["2005-04-06",17.0606,17.119,16.9859,17.0865,3027600.0],["2005-04-07",17.0768,17.08,16.8072,16.9339,5353200.0],["2005-04-08",16.9112,16.9631,16.7293,16.7748,2737400.0],["2005-04-11",16.7683,16.9372,16.726,16.9079,2670800.0],["2005-04-12",16.8884,17.158,16.6643,17.0768,4427000.0],["2005-04-13",17.0768,17.0995,16.8787,16.9566,4019600.0],["2005-04-14",16.9599,17.0703,16.8917,16.9696,3215400.0],["2005-04-15",16.9047,17.0508,16.8365,16.843,4797800.0],["2005-04-18",16.83,16.9696,16.7618,16.8007,3276400.0],["2005-04-19",16.6449,17.1158,16.5312,17.093,5404600.0],["2005-04-20",17.0582,17.0615,16.5867,16.6419,4613600.0],["2005-04-21",16.7558,16.7785,16.6159,16.7265,4918800.0],["2005-04-22",16.694,16.6972,16.2712,16.424,4594000.0],["2005-04-25",16.4728,16.6777,16.4371,16.6159,3720000.0],["2005-04-26",16.9412,17.1233,16.7948,16.9119,4570800.0],["2005-04-27",16.9119,16.9607,16.7785,16.8794,4725200.0],["2005-04-28",16.8794,16.9704,16.5932,16.6517,3685400.0],["2005-04-29",16.7818,16.8468,16.4143,16.7753,4423000.0],["2005-05-02",16.7753,17.0908,16.7753,17.0713,3253400.0],["2005-05-03",17.1005,17.3184,16.9997,17.2176,4708000.0],["2005-05-04",17.1883,17.3932,17.1721,17.3607,5924800.0],["2005-05-05",17.2046,17.6924,17.0843,17.5298,7360000.0],["2005-05-06",17.6111,17.777,17.4192,17.455,5048000.0],["2005-05-09",17.3997,17.4875,17.1461,17.4225,3616400.0],["2005-05-10",17.3997,17.4323,17.2176,17.3184,3427800.0],["2005-05-11",17.3152,17.5136,17.0225,17.4323,3965800.0],["2005-05-12",17.4485,17.6274,17.3835,17.5331,4602600.0],["2005-05-13",17.5331,17.6241,17.3184,17.468,3797200.0],["2005-05-16",17.5168,17.6892,17.5038,17.5819,4732800.0],["2005-05-17",17.5624,17.777,17.5624,17.7607,5923000.0],["2005-05-18",17.79,18.0502,17.7737,17.8876,5363600.0],["2005-05-19",17.9038,17.9949,17.8453,17.9201,4092000.0],["2005-05-20",17.9071,17.9331,17.79,17.8876,3298200.0],["2005-05-23",17.9526,18.0339,17.9201,17.9364,3708800.0],["2005-05-24",17.9461,17.9851,17.8355,17.8876,4185400.0],["2005-05-25",17.8713,17.9233,17.829,17.855,5203400.0],["2005-05-26",17.9364,17.9689,17.8453,17.8778,5747400.0],["2005-05-27",17.8908,17.9364,17.816,17.8746,1894200.0],["2005-05-31",17.8843,17.9201,17.8193,17.8388,4658400.0],["2005-06-01",17.8063,18.0957,17.79,17.9136,4350800.0],["2005-06-02",18.2128,18.7494,17.842,18.6193,12450800.0],["2005-06-03",18.6941,18.7234,18.4925,18.6258,6359800.0],["2005-06-06",18.8307,19.0259,18.7494,18.8828,6374200.0],["2005-06-07",18.8828,19.3056,18.8633,18.9543,6197300.0],["2005-06-08",19.1104,19.1234,18.6876,18.7917,4025000.0],["2005-06-09",18.7917,19.0259,18.7006,18.8893,3673000.0],["2005-06-10",18.9738,18.9868,18.7982,18.8828,3248400.0],["2005-06-13",18.8828,18.9998,18.7527,18.7657,2844800.0],["2005-06-14",18.7657,19.1299,18.7527,18.9543,3323000.0],["2005-06-15",19.1234,19.1234,18.6876,19.0129,3436500.0],["2005-06-16",19.0649,19.1755,18.8893,19.1299,4348100.0],["2005-06-17",19.26,19.273,19.0584,19.2145,5255200.0],["2005-06-20",19.1104,19.1885,18.8958,19.0064,3832500.0],["2005-06-21",18.9608,19.0389,18.7202,18.9153,3773000.0],["2005-06-22",18.9803,19.0649,18.7982,18.9934,2649500.0],["2005-06-23",18.9933,19.0584,18.6681,18.8372,3702900.0],["2005-06-24",18.7982,18.8437,18.4925,18.6681,5257200.0],["2005-06-27",18.6681,18.8307,18.538,18.5901,3286500.0],["2005-06-28",18.7006,19.1234,18.6226,19.1234,4184000.0],["2005-06-29",19.0779,19.208,18.9868,19.1299,3830100.0],["2005-06-30",19.0909,19.2405,18.8958,18.9088,4514700.0],["2005-07-01",18.8958,18.9218,18.7202,18.8958,2673900.0],["2005-07-05",18.8307,19.4422,18.8047,19.4422,3053300.0],["2005-07-06",19.5007,19.5137,19.0389,19.169,3835700.0],["2005-07-07",19.0259,19.1625,18.8633,19.1169,3747000.0],["2005-07-08",19.2015,19.7414,19.1299,19.6828,5346700.0],["2005-07-11",19.6568,20.0146,19.6243,19.9951,5900700.0],["2005-07-12",19.9625,20.2618,19.8975,20.1056,5862700.0],["2005-07-13",20.0796,20.2097,19.9755,20.0666,4476900.0],["2005-07-14",20.0536,20.2617,19.7869,19.8715,2826500.0],["2005-07-15",19.8715,20.0081,19.6698,19.878,3583600.0],["2005-07-18",19.969,20.0926,19.93,20.0276,3204400.0],["2005-07-19",20.1422,20.2334,19.9664,20.1292,3872200.0],["2005-07-20",20.0315,20.1878,19.8752,20.1227,2328100.0],["2005-07-21",20.1227,20.1227,19.6928,19.7449,3352500.0],["2005-07-22",19.7515,19.8426,19.5561,19.8101,2870000.0],["2005-07-25",19.6994,19.7905,19.5366,19.5366,2125300.0],["2005-07-26",19.7645,19.8947,19.758,19.784,2235300.0],["2005-07-27",20.025,20.5785,19.7254,19.8361,2508300.0],["2005-07-28",20.0575,20.279,19.9143,20.038,3817200.0],["2005-07-29",20.1878,20.3245,20.1878,20.2073,4858700.0],["2005-08-01",20.292,20.4418,20.0836,20.1878,3177600.0],["2005-08-02",20.1878,20.3506,20.1357,20.3506,3438000.0],["2005-08-03",20.4808,20.4873,19.9208,20.038,5498800.0],["2005-08-04",20.025,20.025,19.504,19.5496,5592800.0],["2005-08-05",19.5366,19.5366,19.1458,19.491,4019900.0],["2005-08-08",19.5561,19.5821,19.1328,19.224,3620900.0],["2005-08-09",19.2565,19.4975,19.211,19.4128,3063200.0],["2005-08-10",19.5235,19.9599,19.3607,19.4389,3893400.0],["2005-08-11",19.4389,19.5626,19.0937,19.2435,2974600.0],["2005-08-12",19.2435,19.3217,19.0091,19.224,3344900.0],["2005-08-15",19.263,19.4975,19.0742,19.4779,2604800.0],["2005-08-16",19.4714,19.4845,18.7812,18.8398,5403000.0],["2005-08-17",18.7877,19.1133,18.6704,19.0091,2826400.0],["2005-08-18",19.0156,19.0742,18.7942,18.9505,2526300.0],["2005-08-19",19.1133,19.1393,18.7551,18.7877,2756800.0],["2005-08-22",18.8202,18.8853,18.3318,18.5662,4005100.0],["2005-08-23",18.6249,18.7095,18.4686,18.6183,2554900.0],["2005-08-24",18.6314,18.8267,18.4881,18.716,4632400.0],["2005-08-25",18.8202,19.1588,18.7877,19.0872,4529700.0],["2005-08-26",19.0937,19.1328,18.7877,18.8723,2883200.0],["2005-08-29",18.7225,19.0612,18.5923,19.0351,2100200.0],["2005-08-30",18.9505,19.0091,18.716,18.8853,4558600.0],["2005-08-31",18.8528,19.1458,18.5597,19.1263,3695300.0],["2005-09-01",19.2044,19.504,18.8853,18.983,3172700.0],["2005-09-02",18.983,19.0807,18.5858,18.8658,2969500.0],["2005-09-06",18.8853,19.25,18.8723,19.2435,3736300.0],["2005-09-07",19.3151,19.4845,19.0156,19.4389,3750400.0],["2005-09-08",18.3969,19.1719,18.3709,18.9505,4329500.0],["2005-09-09",19.1068,19.4063,19.0547,19.2044,2871400.0],["2005-09-12",19.2175,19.7319,19.1589,19.6733,3048200.0],["2005-09-13",19.6994,19.7645,19.3347,19.4389,3086600.0],["2005-09-14",19.4389,19.4714,18.8072,18.8202,3677200.0],["2005-09-15",18.8919,19.1263,18.6835,18.944,2338800.0],["2005-09-16",19.1133,19.4389,18.9895,19.4389,5678100.0],["2005-09-19",19.4389,19.4389,19.1133,19.2305,3211200.0],["2005-09-20",19.2305,19.2826,18.5402,18.5532,5940300.0],["2005-09-21",18.2341,18.4295,18.0192,18.1169,6341900.0],["2005-09-22",18.2341,18.7942,18.2341,18.729,5149700.0],["2005-09-23",18.7356,18.7421,18.2732,18.5467,4451800.0],["2005-09-26",18.5467,18.5532,18.1885,18.3839,6154700.0],["2005-09-27",18.5272,18.7095,18.2667,18.6379,4928100.0],["2005-09-28",18.7225,18.9765,18.5402,18.5402,3771700.0],["2005-09-29",18.4946,18.7942,18.2667,18.6835,2923400.0],["2005-09-30",18.7551,19.0026,18.6574,18.8919,2475000.0],["2005-10-03",18.8658,18.9505,18.4946,18.6314,3727600.0],["2005-10-04",18.7356,18.9114,18.4621,18.4946,4509900.0],["2005-10-05",18.3448,18.4946,18.2211,18.2667,5191600.0],["2005-10-06",17.8434,18.0127,16.8014,17.127,19730300.0],["2005-10-07",17.4331,17.4527,16.3521,16.6582,14973100.0],["2005-10-10",16.7689,16.8926,16.3651,16.3651,8695700.0],["2005-10-11",16.5409,16.7168,16.1502,16.2805,9186000.0],["2005-10-12",16.1177,16.1893,15.792,16.1177,10975900.0],["2005-10-13",16.1242,16.2284,15.8246,16.0851,7010300.0],["2005-10-14",16.2153,16.3521,16.0981,16.2674,6133700.0],["2005-10-17",16.2805,16.4693,16.1177,16.4433,6064700.0],["2005-10-18",16.4498,16.6256,16.3651,16.5605,6213600.0],["2005-10-19",16.4274,17.0209,16.297,16.9622,6148500.0],["2005-10-20",17.2687,17.5426,16.6883,16.7731,7167100.0],["2005-10-21",16.9557,17.1579,16.8057,17.0405,5737800.0],["2005-10-24",17.2296,17.347,16.9361,17.0666,3345600.0],["2005-10-25",17.0926,17.1513,16.6622,16.8644,5555900.0],["2005-10-26",16.8448,16.9557,16.5318,16.5383,5029900.0],["2005-10-27",16.4861,16.5253,16.0101,16.1405,6081300.0],["2005-10-28",16.3035,16.4079,16.0231,16.3818,7185200.0],["2005-10-31",16.1405,16.147,15.7297,15.9188,12004800.0],["2005-11-01",15.9188,16.0623,15.7166,15.8992,9525900.0],["2005-11-02",15.8014,15.9775,15.5797,15.971,10918500.0],["2005-11-03",16.9231,17.6078,16.897,17.2426,12218000.0],["2005-11-04",17.2818,17.6535,17.2752,17.6209,7272800.0],["2005-11-07",17.66,18.0774,17.6535,18.0448,7704600.0],["2005-11-08",17.8687,17.9013,17.5231,17.5817,5567700.0],["2005-11-09",17.8687,17.9143,17.6274,17.7317,4542200.0],["2005-11-10",17.7187,17.8361,17.5883,17.7383,3764900.0],["2005-11-11",17.8165,17.8687,17.6078,17.66,2725300.0],["2005-11-14",17.7252,17.8556,17.5883,17.6991,2629900.0],["2005-11-15",17.7057,17.7252,17.2492,17.3209,4645900.0],["2005-11-16",17.3209,17.3796,17.1513,17.197,4673800.0],["2005-11-17",17.2296,17.7057,17.2035,17.673,4682200.0],["2005-11-18",17.8687,17.8687,17.3861,17.5557,4105000.0],["2005-11-21",17.6274,17.673,17.3991,17.4709,3073500.0],["2005-11-22",17.6078,18.1295,17.5491,18.0382,6806800.0],["2005-11-23",18.1165,18.41,18.0643,18.2535,4949700.0],["2005-11-25",18.3252,18.3317,18.0056,18.2339,1485100.0],["2005-11-28",18.3708,18.3708,17.9665,18.0317,2555900.0],["2005-11-29",18.1295,18.1948,17.647,17.7839,4946100.0],["2005-11-30",17.8426,17.9013,17.6209,17.6209,4266400.0],["2005-12-01",17.9013,17.9795,17.6535,17.9209,4659600.0],["2005-12-02",17.9535,18.0448,17.6796,17.7904,3673500.0],["2005-12-05",18.0969,18.1295,17.7709,17.7839,7704600.0],["2005-12-06",17.9274,18.1622,17.8491,17.9991,5546000.0],["2005-12-07",18.0317,18.3317,17.8752,18.3317,6129200.0],["2005-12-08",18.3447,18.3839,18.0708,18.2078,3611200.0],["2005-12-09",18.3643,18.3839,18.0187,18.2013,2870500.0],["2005-12-12",18.2534,18.5013,18.1882,18.4556,2737900.0],["2005-12-13",18.4295,18.6708,18.3252,18.5534,3848500.0],["2005-12-14",18.586,18.9839,18.586,18.9512,3484300.0],["2005-12-15",19.0295,19.1078,18.4947,18.6578,4753800.0],["2005-12-16",18.7947,18.8208,18.423,18.4295,4934100.0],["2005-12-19",18.4556,18.4882,17.9861,18.0252,3894700.0],["2005-12-20",18.0252,18.1426,17.8622,18.0774,4176200.0],["2005-12-21",18.0774,18.2013,17.9339,17.9861,3556400.0],["2005-12-22",18.1165,18.1622,17.6078,17.6926,5985600.0],["2005-12-23",17.8035,17.8426,17.6535,17.6991,2488300.0],["2005-12-27",17.8035,17.8035,17.4187,17.5165,2308800.0],["2005-12-28",17.5165,17.673,17.4513,17.4709,2418400.0],["2005-12-29",17.4709,17.4904,17.2818,17.3339,3443300.0],["2005-12-30",17.347,17.5296,17.21,17.2296,4792000.0],["2006-01-03",17.3926,17.4122,16.9948,17.1839,7877900.0],["2006-01-04",17.2883,17.3339,17.1513,17.1839,4739200.0],["2006-01-05",17.3339,17.8882,17.3078,17.6013,8426800.0],["2006-01-06",17.647,17.7187,17.4644,17.6991,5625300.0],["2006-01-09",17.5361,17.6535,17.4839,17.5752,4788900.0],["2006-01-10",17.4513,17.7513,17.3926,17.6991,4759000.0],["2006-01-11",17.8752,17.8817,17.5165,17.6535,6078400.0],["2006-01-12",17.6796,17.7643,17.523,17.6078,3863300.0],["2006-01-13",17.5817,17.6926,17.3144,17.4448,3603800.0],["2006-01-17",17.3405,17.6078,17.3013,17.5165,4117300.0],["2006-01-18",17.6078,17.8035,17.5426,17.7383,6256600.0],["2006-01-19",17.6331,17.9988,17.6331,17.9139,4506000.0],["2006-01-20",17.8552,17.8682,17.4894,17.718,5017300.0],["2006-01-23",17.6331,17.7245,17.2609,17.607,7655300.0],["2006-01-24",17.6331,17.9858,17.6135,17.8682,7704000.0],["2006-01-25",18.0184,18.2078,17.7507,17.8813,5383200.0],["2006-01-26",18.136,18.1752,17.9205,18.0315,7280400.0],["2006-01-27",18.5997,18.6127,18.2339,18.3319,6949600.0],["2006-01-30",18.4168,18.5148,18.1882,18.1948,6519100.0],["2006-01-31",18.2144,18.2993,18.038,18.1295,4906600.0],["2006-02-01",18.0576,18.2405,17.927,18.1425,5362900.0],["2006-02-02",18.3515,18.8152,18.3515,18.7499,7969700.0],["2006-02-03",18.5866,19.2005,18.5801,19.0895,8860200.0],["2006-02-06",19.0634,19.1025,18.4625,18.7368,4207200.0],["2006-02-07",18.6911,18.7433,18.4429,18.5148,3295200.0],["2006-02-08",18.4364,18.6258,18.1882,18.4168,3619900.0],["2006-02-09",18.5344,18.6127,18.1556,18.2013,3193700.0],["2006-02-10",18.2731,18.3384,18.0511,18.2209,2534900.0],["2006-02-13",18.2535,18.3515,18.0903,18.2274,1870400.0],["2006-02-14",18.2405,18.6976,18.1033,18.6846,3558700.0],["2006-02-15",18.6193,19.0307,18.4691,18.9262,3189500.0],["2006-02-16",18.8282,19.1287,18.8021,19.0046,3364700.0],["2006-02-17",18.9393,18.9458,18.5344,18.678,4616800.0],["2006-02-21",18.678,18.8152,18.3058,18.4037,3190400.0],["2006-02-22",18.5082,18.6519,18.3515,18.5866,3192100.0],["2006-02-23",18.5344,18.7499,18.5213,18.6127,2944800.0],["2006-02-24",18.6127,18.6193,18.2862,18.4233,2487600.0],["2006-02-27",18.3711,18.9197,18.3646,18.8348,2699400.0],["2006-02-28",18.678,18.8021,18.4821,18.5017,2535000.0],["2006-03-01",18.6127,19.0634,18.5736,18.9785,3490100.0],["2006-03-02",18.9393,19.4226,18.8544,18.9915,4247800.0],["2006-03-03",18.985,19.1417,18.7042,18.7433,2747800.0],["2006-03-06",18.776,18.887,18.4952,18.5931,2234600.0],["2006-03-07",18.4821,18.9066,18.3776,18.887,4109900.0],["2006-03-08",19.0046,19.7621,18.9393,19.6381,8475300.0],["2006-03-09",19.7491,20.2324,19.5597,19.6707,7825600.0],["2006-03-10",19.7817,19.945,19.5532,19.8536,3184900.0],["2006-03-13",19.8079,20.0691,19.5989,19.6315,2502400.0],["2006-03-14",19.6315,20.0691,19.6054,19.9646,4379900.0],["2006-03-15",19.2658,19.6642,19.2005,19.403,9215700.0],["2006-03-16",19.514,19.7099,19.2658,19.3311,4774700.0],["2006-03-17",19.2985,19.416,19.2658,19.3311,4739000.0],["2006-03-20",19.4225,19.5858,19.3638,19.4813,3393900.0],["2006-03-21",19.5728,19.5728,19.2332,19.3442,3254300.0],["2006-03-22",18.5474,19.3703,18.5474,19.2462,3293100.0],["2006-03-23",19.3115,19.4683,19.2462,19.2593,2746200.0],["2006-03-24",19.207,19.2723,18.9523,18.9719,3443600.0],["2006-03-27",19.2723,19.5597,19.2723,19.4421,4595600.0],["2006-03-28",19.6054,19.6054,19.2005,19.3834,2871700.0],["2006-03-29",19.4944,19.736,19.3703,19.6315,3205600.0],["2006-03-30",19.5989,19.6511,19.4291,19.4617,4056800.0],["2006-03-31",19.5532,19.8405,19.3899,19.5075,3058300.0],["2006-04-03",19.5727,19.5923,19.2266,19.2658,4515200.0],["2006-04-04",19.3181,19.4683,19.2136,19.4421,2911700.0],["2006-04-05",19.4944,19.6381,19.3834,19.3899,2935600.0],["2006-04-06",19.9058,20.4283,19.723,20.4087,7649200.0],["2006-04-07",20.376,20.8267,20.1475,20.363,5375200.0],["2006-04-10",20.3369,20.363,20.056,20.1409,3366300.0],["2006-04-11",20.1344,20.2454,19.7426,19.7948,3766900.0],["2006-04-12",19.6968,19.9777,19.6903,19.7164,2970200.0],["2006-04-13",19.3899,20.2585,19.3899,20.0299,2591000.0],["2006-04-17",19.9385,19.9842,19.5074,19.7883,2114700.0],["2006-04-18",19.8209,20.1475,19.7817,19.8862,2827000.0],["2006-04-19",19.8536,19.9189,19.5401,19.5858,4330200.0],["2006-04-20",19.5852,19.6179,19.389,19.4217,4889500.0],["2006-04-21",19.4217,19.4544,18.9836,19.2124,4835400.0],["2006-04-24",19.2124,19.3105,18.9966,19.1405,4305100.0],["2006-04-25",19.0751,19.2059,18.8004,18.9051,5907600.0],["2006-04-26",18.9378,19.3236,18.9051,19.1928,6233800.0],["2006-04-27",18.807,19.5982,18.807,19.4282,5702300.0],["2006-04-28",19.4282,19.5786,19.2909,19.4348,3282000.0],["2006-05-01",19.4348,19.9448,19.4348,19.5329,5163100.0],["2006-05-02",19.6179,19.7683,19.4871,19.7029,3445900.0],["2006-05-03",19.7683,19.9252,19.4936,19.6179,3679800.0],["2006-05-04",20.0887,20.0952,19.6179,19.801,4620000.0],["2006-05-05",19.9383,20.2849,19.8271,20.2456,3675500.0],["2006-05-08",20.311,20.3895,19.9841,20.141,3789900.0],["2006-05-09",20.0298,20.1802,19.9906,20.0691,2347700.0],["2006-05-10",20.0102,20.0102,19.6506,19.8925,3077400.0],["2006-05-11",19.8729,19.8729,19.4544,19.5394,2767700.0],["2006-05-12",19.5459,19.6375,18.9508,19.1339,4066300.0],["2006-05-15",19.0751,19.4086,18.9835,19.3563,3619100.0],["2006-05-16",19.4544,19.4871,19.062,19.0816,3837100.0],["2006-05-17",18.9182,19.1209,18.7481,18.8789,4109100.0],["2006-05-18",18.8789,18.9901,18.6958,18.7024,3816800.0],["2006-05-19",18.6958,18.9509,18.552,18.7154,6035400.0],["2006-05-22",18.7024,18.8004,18.4081,18.4081,4244600.0],["2006-05-23",18.9639,19.7486,18.8004,18.807,6571400.0],["2006-05-24",18.5912,18.5912,17.9896,18.3885,8027500.0],["2006-05-25",18.4735,18.8135,18.4539,18.7678,5934900.0],["2006-05-26",18.8331,18.8331,18.5062,18.6958,2887000.0],["2006-05-30",18.5977,18.6108,18.0942,18.1073,4015400.0],["2006-05-31",18.2773,18.31,18.1204,18.2446,5527100.0],["2006-06-01",18.4735,18.7089,18.4408,18.6827,3889400.0],["2006-06-02",18.8985,19.1667,18.8397,19.1209,5181300.0],["2006-06-05",19.1601,19.1601,18.6893,18.8397,4317000.0],["2006-06-06",18.9312,18.9378,18.4539,18.5323,4603900.0],["2006-06-07",18.5585,19.1405,18.5389,18.6958,4684400.0],["2006-06-08",18.7154,19.2451,18.5716,19.2451,6339000.0],["2006-06-09",19.2451,19.4021,18.8985,19.1013,4231200.0],["2006-06-12",19.1732,19.219,18.9247,18.9312,5266600.0],["2006-06-13",18.8593,19.0489,18.6566,18.9443,6811400.0],["2006-06-14",18.8593,19.1732,18.8201,19.1601,4393300.0],["2006-06-15",19.2059,19.6833,19.0816,19.5917,4663100.0],["2006-06-16",19.5525,19.9187,19.5525,19.7421,5508300.0],["2006-06-19",19.7683,19.8794,19.3497,19.4544,2999100.0],["2006-06-20",19.4021,19.7944,19.389,19.6702,3938800.0],["2006-06-21",19.716,19.8075,19.4217,19.4609,3640700.0],["2006-06-22",19.5198,19.5198,19.0816,19.3105,5320000.0],["2006-06-23",19.1928,19.4021,19.0882,19.0947,2715300.0],["2006-06-26",19.1013,19.5394,19.1013,19.5067,2485600.0],["2006-06-27",19.4217,19.7159,19.1143,19.1274,3621900.0],["2006-06-28",19.2582,19.5982,19.2582,19.3563,4587500.0],["2006-06-29",19.5198,19.9448,19.2909,19.9121,5891000.0],["2006-06-30",19.9383,20.3045,19.8729,20.0756,5395200.0],["2006-07-03",20.0756,20.0821,19.8533,20.0102,1753300.0],["2006-07-05",19.7813,20.056,19.729,19.7813,2661800.0],["2006-07-06",19.7748,19.814,19.5655,19.6833,2870600.0],["2006-07-07",19.5917,20.0102,19.5198,19.9187,2639900.0],["2006-07-10",20.2718,20.7949,20.1148,20.4745,6219100.0],["2006-07-11",20.3895,20.9192,20.2456,20.9126,6041000.0],["2006-07-12",20.9257,21.22,20.8407,20.9257,6738600.0],["2006-07-13",20.8603,21.3638,20.7295,20.9846,6835500.0],["2006-07-14",20.893,21.063,20.6511,20.7165,5461000.0],["2006-07-17",20.723,21.1742,20.6249,20.6968,4273100.0],["2006-07-18",20.6315,20.7884,20.1802,20.5203,14777500.0],["2006-07-19",20.6702,21.1285,20.5851,20.9976,5014800.0],["2006-07-20",21.0631,21.2791,20.9059,20.9845,3919400.0],["2006-07-21",21.1023,21.1613,20.9125,20.9452,3811300.0],["2006-07-24",20.9518,21.4232,20.9125,21.3839,3579700.0],["2006-07-25",21.3904,21.7833,21.194,21.6851,3619600.0],["2006-07-26",21.672,21.7374,21.5017,21.6065,4872800.0],["2006-07-27",21.6196,21.9601,21.5672,21.6,4108300.0],["2006-07-28",21.6065,21.8029,21.2333,21.338,5095100.0],["2006-07-31",21.4101,21.5607,21.1285,21.4232,4295600.0],["2006-08-01",21.5017,21.5345,21.2791,21.4755,3768800.0],["2006-08-02",21.744,21.7833,21.5214,21.7309,5415800.0],["2006-08-03",21.6065,22.4511,21.4428,22.1958,9722700.0],["2006-08-04",22.0321,22.2547,21.8029,22.1303,5169600.0],["2006-08-07",22.2612,22.4249,21.7833,21.9208,3669200.0],["2006-08-08",22.0648,22.3922,22.0648,22.1958,6321300.0],["2006-08-09",22.2481,22.2612,21.6654,21.7244,3337800.0],["2006-08-10",21.7244,22.163,21.7244,22.1303,3217800.0],["2006-08-11",22.0976,22.366,21.947,22.2416,3250300.0],["2006-08-14",22.3922,22.7457,22.3136,22.438,3860600.0],["2006-08-15",22.4577,22.8898,22.4577,22.8505,3084000.0],["2006-08-16",22.8505,22.916,22.4773,22.5297,4528900.0],["2006-08-17",22.5362,22.8374,22.4904,22.51,4581600.0],["2006-08-18",22.5166,22.569,21.9601,22.1761,3717000.0],["2006-08-21",22.0255,22.1761,21.9208,22.0321,2767600.0],["2006-08-22",21.9535,22.0255,21.5869,21.6065,4636400.0],["2006-08-23",21.6065,21.6654,21.3119,21.5803,4097300.0],["2006-08-24",21.5607,21.6458,21.2202,21.541,3287900.0],["2006-08-25",21.5738,21.744,21.3381,21.5803,3177000.0],["2006-08-28",21.5869,22.019,21.5803,21.9142,2716700.0],["2006-08-29",21.9339,22.2416,21.7309,22.0517,4754400.0],["2006-08-30",22.1499,22.3202,22.0321,22.2285,3644800.0],["2006-08-31",22.2285,22.2285,21.816,21.9666,4866000.0],["2006-09-01",22.1172,22.3267,22.0255,22.2351,3007000.0],["2006-09-05",22.5231,22.7196,22.4446,22.5755,4961600.0],["2006-09-06",22.5755,22.7785,22.5362,22.6999,4085300.0],["2006-09-07",22.6999,23.2761,22.497,22.988,6708700.0],["2006-09-08",23.3285,23.335,22.9487,23.2434,3517800.0],["2006-09-11",23.2892,23.6558,23.1713,23.4791,4888900.0],["2006-09-12",23.6493,23.6624,23.4594,23.538,5042400.0],["2006-09-13",23.4398,23.5773,22.7654,22.8243,7680400.0],["2006-09-14",22.6737,23.1844,22.6279,23.0011,4837400.0],["2006-09-15",23.1451,23.3154,22.713,22.7458,4749300.0],["2006-09-18",22.844,22.9618,22.713,22.7327,3223300.0],["2006-09-19",22.8505,22.916,22.5428,22.7785,2915200.0],["2006-09-20",22.916,23.2434,22.844,23.1975,3056900.0],["2006-09-21",22.6868,22.6868,20.5786,21.2595,42717900.0],["2006-09-22",21.4428,21.7702,21.194,21.6261,15893100.0],["2006-09-25",21.4625,21.6327,20.0351,20.3625,20878000.0],["2006-09-26",20.6244,20.9256,20.5262,20.7226,16164800.0],["2006-09-27",20.8143,21.4625,20.7881,21.1809,11810500.0],["2006-09-28",21.1744,21.3577,20.9256,21.1351,6155600.0],["2006-09-29",21.1154,21.2857,20.991,21.0303,5761200.0],["2006-10-02",20.9583,21.122,20.7095,20.8994,5527200.0],["2006-10-03",20.8339,20.8863,20.6637,20.7881,7039100.0],["2006-10-04",20.6637,21.0893,20.6244,21.05,6639400.0],["2006-10-05",20.9059,20.919,19.5833,20.2512,30524200.0],["2006-10-06",20.225,20.225,18.6471,19.1971,46123100.0],["2006-10-09",19.1119,19.4655,18.8566,19.4589,19301400.0],["2006-10-10",20.1006,20.1988,19.3738,19.4589,30111300.0],["2006-10-11",19.5768,20.4542,19.3804,20.4018,19657700.0],["2006-10-12",20.6178,21.0696,20.5,20.6244,18853300.0],["2006-10-13",20.6244,20.7684,20.3232,20.3559,9542300.0],["2006-10-16",20.4607,20.5,20.1923,20.4607,10257500.0],["2006-10-17",20.5131,20.5131,20.2643,20.3821,6392800.0],["2006-10-18",20.4864,20.7224,20.4208,20.5781,6326600.0],["2006-10-19",20.1782,20.4864,19.9947,20.4208,9478300.0],["2006-10-20",20.4208,20.4208,20.0275,20.1193,6445400.0],["2006-10-23",20.0602,20.6175,20.0602,20.5191,7013000.0],["2006-10-24",20.5323,20.9977,20.388,20.6044,6199100.0],["2006-10-25",20.5257,20.7617,20.0734,20.2373,8082500.0],["2006-10-26",20.2045,20.565,19.9685,20.5519,6279500.0],["2006-10-27",20.5519,20.6503,20.3618,20.4536,4558600.0],["2006-10-30",20.565,20.8928,20.506,20.801,5235500.0],["2006-10-31",20.9256,20.9649,20.5519,20.5716,8092300.0],["2006-11-01",19.3522,19.503,18.7688,19.0507,64356500.0],["2006-11-02",19.208,19.3391,18.7557,18.9196,37238600.0],["2006-11-03",19.0769,19.208,18.8016,18.8737,19903500.0],["2006-11-06",18.9392,19.5948,18.913,19.562,22548300.0],["2006-11-07",19.5882,19.6866,19.4768,19.621,16042600.0],["2006-11-08",19.7325,19.739,19.3391,19.4178,26339300.0],["2006-11-09",19.503,19.503,18.7032,18.7557,31284500.0],["2006-11-10",18.8016,19.1162,18.7688,18.9851,15497700.0],["2006-11-13",18.9917,19.2146,18.9589,19.0048,16092300.0],["2006-11-14",19.1687,19.2867,18.9458,18.9589,23214900.0],["2006-11-15",19.0441,19.3457,19.0113,19.2867,20777900.0],["2006-11-16",19.3129,19.4768,19.267,19.4113,15067600.0],["2006-11-17",19.4112,19.4112,18.8606,19.0572,20292100.0],["2006-11-20",19.0113,19.0179,18.3623,18.6508,25869800.0],["2006-11-21",18.6573,18.6836,18.1985,18.4082,18975800.0],["2006-11-22",18.3886,18.4607,18.2706,18.3558,13472400.0],["2006-11-24",18.2247,18.3689,18.205,18.3361,3985000.0],["2006-11-27",18.3361,18.3361,17.8051,17.8248,21354800.0],["2006-11-28",17.7723,18.0804,17.7592,18.0739,17960900.0],["2006-11-29",18.2378,18.7163,18.1591,18.7032,21818400.0],["2006-11-30",18.9589,18.9982,18.6115,18.8606,15800900.0],["2006-12-01",18.7688,18.9655,18.6639,18.795,12664500.0],["2006-12-04",18.7885,19.2146,18.7885,19.1818,14303700.0],["2006-12-05",19.2539,19.4703,19.208,19.4113,10580500.0],["2006-12-06",19.5883,20.0144,19.444,19.6931,16226400.0],["2006-12-07",19.798,19.9881,19.6538,19.6735,9626700.0],["2006-12-08",19.6341,19.8701,19.6014,19.8177,5697800.0],["2006-12-11",19.8308,19.8964,19.6145,19.739,9169100.0],["2006-12-12",19.8636,19.9554,19.621,19.7521,9865100.0],["2006-12-13",19.8308,19.9881,19.6997,19.8701,6897600.0],["2006-12-14",19.9095,20.3421,19.8767,20.1389,12150500.0],["2006-12-15",20.1586,20.6109,19.9947,20.0078,13859800.0],["2006-12-18",20.0603,20.1061,19.4047,19.6735,42399600.0],["2006-12-19",19.7194,19.7194,19.2998,19.6538,19909800.0],["2006-12-20",19.5882,19.798,19.503,19.6079,11590100.0],["2006-12-21",19.8177,20.4405,19.6407,20.27,14099600.0],["2006-12-22",20.7093,20.8666,20.3749,20.4864,8898400.0],["2006-12-26",20.447,20.6175,20.329,20.4405,4750500.0],["2006-12-27",20.5191,20.5847,20.3225,20.4667,5242500.0],["2006-12-28",20.4798,20.5323,20.3028,20.4864,4733400.0],["2006-12-29",20.447,20.5781,20.1651,20.2635,4279900.0],["2007-01-03",20.2897,20.5781,19.9685,20.2176,10397100.0],["2007-01-04",20.4601,20.4732,20.0996,20.3225,9449400.0],["2007-01-05",20.329,20.4864,20.1193,20.4339,10817200.0],["2007-01-08",20.6568,20.6568,20.1586,20.5519,14188500.0],["2007-01-09",20.5388,20.6306,20.1586,20.329,14052600.0],["2007-01-10",20.3225,20.565,20.0865,20.5323,10273900.0],["2007-01-11",20.4798,20.6961,20.2831,20.6568,10508100.0],["2007-01-12",20.6634,20.9715,20.506,20.9387,10058900.0],["2007-01-16",20.8469,21.0567,20.7355,20.8404,14242800.0],["2007-01-17",20.978,21.3845,20.919,21.2927,21121400.0],["2007-01-18",21.4168,21.4299,21.1279,21.4102,18427600.0],["2007-01-19",21.5153,21.9158,21.3708,21.8501,27239600.0],["2007-01-22",21.6663,21.8304,21.5678,21.686,14622300.0],["2007-01-23",21.535,21.9158,21.4825,21.8304,12634400.0],["2007-01-24",21.8304,22.0405,21.5547,21.5744,15805900.0],["2007-01-25",21.5744,21.7123,21.4562,21.5022,12844400.0],["2007-01-26",21.5087,21.7319,21.3577,21.6466,12250500.0],["2007-01-29",21.6072,21.6794,21.4234,21.4628,5456600.0],["2007-01-30",21.6006,21.883,21.5678,21.6991,8482800.0],["2007-01-31",21.7779,22.139,21.6991,22.0931,14174600.0],["2007-02-01",21.9946,22.0471,21.6663,21.8567,16662700.0],["2007-02-02",22.0274,22.0274,21.6991,21.791,13774300.0],["2007-02-05",21.7976,21.9092,21.6663,21.8633,7390400.0],["2007-02-06",21.883,21.8961,21.6466,21.8173,7569900.0],["2007-02-07",21.7976,21.9092,21.4956,21.8239,6957600.0],["2007-02-08",21.883,21.9158,21.5678,21.7451,8755500.0],["2007-02-09",21.7779,21.8304,21.5218,21.6072,10765400.0],["2007-02-12",21.535,21.6072,21.2658,21.3314,12410900.0],["2007-02-13",21.1936,21.3052,20.9309,21.0688,25374500.0],["2007-02-14",21.0623,21.4825,20.931,21.4825,13562400.0],["2007-02-15",21.5022,21.8698,21.3971,21.6072,12701200.0],["2007-02-16",21.4496,21.6269,21.2921,21.489,8851700.0],["2007-02-20",21.3708,21.5612,21.3052,21.5284,7975300.0],["2007-02-21",21.4825,21.7845,21.4037,21.7122,8010200.0],["2007-02-22",21.6663,21.7516,21.2461,21.3511,8686000.0],["2007-02-23",21.4037,21.4496,21.187,21.3249,7713100.0],["2007-02-26",21.2198,21.3971,21.1345,21.2592,7378500.0],["2007-02-27",21.0754,21.082,20.1956,20.6815,14101100.0],["2007-02-28",20.6815,20.9375,20.537,20.6289,9922900.0],["2007-03-01",20.5239,20.6749,19.9921,20.5764,10778500.0],["2007-03-02",20.537,20.583,20.3007,20.3138,9820000.0],["2007-03-05",20.1299,20.5567,20.0577,20.2153,9549200.0],["2007-03-06",20.5173,20.6158,20.189,20.5501,9604200.0],["2007-03-07",20.4188,20.7274,20.3532,20.5633,10304800.0],["2007-03-08",20.9441,21.7648,20.8128,21.2789,45727500.0],["2007-03-09",21.6335,21.6335,21.3446,21.4037,36145500.0],["2007-03-12",20.9441,21.2264,20.6158,20.9966,45350700.0],["2007-03-13",21.187,21.384,20.8128,20.9441,33782100.0],["2007-03-14",20.9441,21.3643,20.8325,21.2133,36086900.0],["2007-03-15",21.2198,21.9814,21.2198,21.8895,47241300.0],["2007-03-16",21.8633,22.2441,21.4431,21.6269,56563300.0],["2007-03-19",21.7976,21.9814,21.6532,21.7582,23121800.0],["2007-03-20",21.883,22.1521,21.6794,22.1062,20530200.0],["2007-03-21",22.1324,22.7627,22.0668,22.7627,34280800.0],["2007-03-22",22.8481,22.9334,22.3951,22.5264,24359400.0],["2007-03-23",22.592,22.7299,22.4542,22.6971,29164300.0],["2007-03-26",22.8481,22.9137,22.5198,22.7299,26532500.0],["2007-03-27",22.7365,22.8021,22.4279,22.5658,32090300.0],["2007-03-28",22.4542,22.8087,22.2769,22.29,28718500.0],["2007-03-29",22.5789,22.7168,22.2309,22.4279,21249600.0],["2007-03-30",22.5198,22.6446,22.2375,22.4148,15990300.0],["2007-04-02",22.5723,22.6905,22.4148,22.5986,18109700.0],["2007-04-03",22.6511,22.8809,22.4738,22.5132,17404400.0],["2007-04-04",22.7627,22.7956,22.5461,22.7102,12167700.0],["2007-04-05",22.7168,22.8678,22.5395,22.8021,11754900.0],["2007-04-09",22.8743,23.0057,22.8153,22.9137,14098900.0],["2007-04-10",22.835,22.9794,22.7824,22.9794,11465000.0],["2007-04-11",23.0122,23.1895,22.94,22.986,15059000.0],["2007-04-12",22.986,23.0122,22.7299,22.9991,8731100.0],["2007-04-13",23.0779,23.2749,22.9794,23.0648,10599400.0],["2007-04-16",23.0648,23.2092,22.9203,22.9466,10189900.0],["2007-04-17",23.0188,23.0582,22.7496,22.7956,16173200.0],["2007-04-18",22.8218,22.9794,22.5855,22.6971,23243600.0],["2007-04-19",22.9138,23.0582,22.5526,22.9203,31081900.0],["2007-04-20",23.0518,23.236,22.9532,22.9992,15447500.0],["2007-04-23",23.1505,23.1505,22.9861,23.0782,31337400.0],["2007-04-24",23.3412,24.262,23.3412,24.1436,47703200.0],["2007-04-25",24.3212,24.3277,23.7884,24.1239,16523500.0],["2007-04-26",24.1633,24.433,24.1239,24.2423,16371900.0],["2007-04-27",24.137,24.2357,23.9068,24.1568,8723200.0],["2007-04-30",24.2357,24.4659,23.8345,23.8345,15658600.0],["2007-05-01",23.6109,23.8871,23.1505,23.6701,14952400.0],["2007-05-02",23.6438,24.0318,23.5977,23.8937,12356900.0],["2007-05-03",23.9068,24.0712,23.6766,23.749,7844000.0],["2007-05-04",24.1568,24.2291,23.5517,23.6372,8160800.0],["2007-05-07",23.9266,23.9266,23.4925,23.7556,23548800.0],["2007-05-08",23.8213,24.4659,23.6766,24.3409,34505500.0],["2007-05-09",24.3409,25.0446,24.2686,25.0052,29297800.0],["2007-05-10",24.8999,25.288,24.6434,24.6434,18267600.0],["2007-05-11",24.5974,24.6961,24.4001,24.5382,9504300.0],["2007-05-14",24.5645,24.6369,24.4461,24.5645,12734000.0],["2007-05-15",24.5119,24.9526,24.479,24.7092,17710600.0],["2007-05-16",24.7092,25.1433,24.604,25.0709,20246400.0],["2007-05-17",24.7947,25.1827,24.7289,25.0315,16728900.0],["2007-05-18",25.0512,25.3077,24.946,25.2945,20166000.0],["2007-05-21",25.2945,25.3537,24.8276,24.8605,15255700.0],["2007-05-22",24.9065,24.992,24.4461,24.7158,11789400.0],["2007-05-23",24.7947,25.1301,24.7224,25.0578,26278500.0],["2007-05-24",24.992,25.334,24.946,25.1827,22925900.0],["2007-05-25",25.1564,25.9391,25.1564,25.7023,21931900.0],["2007-05-29",25.6168,25.7023,25.4195,25.5642,16071100.0],["2007-05-30",25.5642,25.6563,25.4656,25.5642,14540900.0],["2007-05-31",25.6365,25.7089,25.2485,25.3472,14950700.0],["2007-06-01",25.3208,25.5576,25.209,25.3537,11438700.0],["2007-06-04",25.288,25.5445,25.0381,25.117,11908400.0],["2007-06-05",24.992,25.0907,24.7158,24.8605,12288100.0],["2007-06-06",24.6566,24.7355,24.4659,24.4987,11361300.0],["2007-06-07",24.5382,25.5839,24.4988,24.7092,23794300.0],["2007-06-08",24.6632,24.9657,24.6434,24.8999,10690400.0],["2007-06-11",24.8999,24.9526,24.6237,24.6303,8158500.0],["2007-06-12",24.5382,24.7355,24.4001,24.433,10219300.0],["2007-06-13",24.5645,24.6632,24.3343,24.5974,8658200.0],["2007-06-14",24.5974,24.7947,24.479,24.5053,9244200.0],["2007-06-15",24.5645,24.9065,24.5645,24.7487,14190600.0],["2007-06-18",24.7487,24.7816,24.4987,24.5579,7215100.0],["2007-06-19",24.5974,24.7553,24.3738,24.6763,7156700.0],["2007-06-20",24.6763,24.8276,24.3212,24.3606,8247500.0],["2007-06-21",24.2686,24.4922,24.0186,24.4133,10364500.0],["2007-06-22",24.3014,24.3541,23.9397,24.0384,12051100.0],["2007-06-25",24.2028,24.3343,23.7819,23.8805,8392600.0],["2007-06-26",23.8805,24.0713,23.4136,23.5846,12486000.0],["2007-06-27",23.4267,24.137,23.1308,24.0515,13789900.0],["2007-06-28",24.0581,24.3146,23.7424,24.0384,11116200.0],["2007-06-29",24.137,24.3804,23.7424,23.9726,10274000.0],["2007-07-02",23.9726,24.1107,23.8016,24.0318,8026000.0],["2007-07-03",23.966,24.2686,23.8937,24.0318,2809400.0],["2007-07-05",24.0384,24.3014,23.7621,24.0318,5091200.0],["2007-07-06",24.0713,24.262,23.874,24.1765,7163300.0],["2007-07-09",24.1699,24.2686,23.9923,24.1041,6792000.0],["2007-07-10",23.9792,24.0055,23.6635,23.7621,8686800.0],["2007-07-11",24.0976,24.0976,23.4859,23.795,6956700.0],["2007-07-12",23.8542,24.1107,23.6438,24.0186,12788000.0],["2007-07-13",24.2291,24.2291,23.7161,23.9134,10710800.0],["2007-07-16",23.8016,23.9397,23.7753,23.8016,6169400.0],["2007-07-17",23.8476,23.9134,23.6438,23.7227,6291700.0],["2007-07-18",23.8213,23.9923,23.4465,23.7424,11327200.0],["2007-07-19",23.7951,24.1047,23.1495,23.5118,16479400.0],["2007-07-20",23.4789,23.6568,23.2747,23.4921,9839800.0],["2007-07-23",23.6238,23.9137,23.5184,23.749,8148600.0],["2007-07-24",23.4196,24.1574,23.4196,23.6634,8467600.0],["2007-07-25",23.5514,24.0586,23.5514,24.0059,10688000.0],["2007-07-26",23.6831,23.8676,23.2417,23.4394,17360300.0],["2007-07-27",23.3208,23.5184,23.0902,23.1495,11408000.0],["2007-07-30",23.4064,23.5184,22.9255,23.1363,11448200.0],["2007-07-31",23.4855,23.7358,23.1824,23.1824,13740000.0],["2007-08-01",22.9585,23.8807,22.9585,23.413,13085700.0],["2007-08-02",24.0454,24.4078,23.8149,24.2365,27190800.0],["2007-08-03",24.3748,24.4539,23.9071,23.9993,14439200.0],["2007-08-06",24.0455,24.5659,23.9862,24.5659,14136600.0],["2007-08-07",24.5395,25.1654,24.3748,25.1061,17810500.0],["2007-08-08",25.0007,25.7122,25.0007,25.4882,20987000.0],["2007-08-09",25.4816,25.4882,24.8162,24.8294,18884200.0],["2007-08-10",24.309,25.1522,24.3024,25.0336,12966400.0],["2007-08-13",25.1983,25.251,24.8096,24.9875,11003000.0],["2007-08-14",25.1061,25.1588,24.6054,24.6054,12692600.0],["2007-08-15",24.6383,24.948,24.1772,24.1772,19428200.0],["2007-08-16",24.0586,24.3485,23.7754,24.0455,18774300.0],["2007-08-17",24.5527,24.6976,23.8281,24.2563,18776300.0],["2007-08-20",24.2694,24.5066,24.0455,24.1047,8105300.0],["2007-08-21",24.1047,24.1574,23.828,24.1509,12017700.0],["2007-08-22",24.3814,24.5527,24.2694,24.3748,9317800.0],["2007-08-23",24.5593,24.5725,24.1443,24.2563,7684900.0],["2007-08-24",24.5395,24.5395,23.7227,24.2431,6340900.0],["2007-08-27",24.1311,24.3485,24.052,24.164,5054400.0],["2007-08-28",24.0389,24.2431,23.9335,24.0916,8556400.0],["2007-08-29",24.1245,24.6713,23.8676,24.612,8164600.0],["2007-08-30",24.3221,24.9348,24.2563,24.5329,9304600.0],["2007-08-31",24.5791,25.06,24.5593,24.915,10658200.0],["2007-09-04",25.0863,25.2708,24.6515,25.2181,8022200.0],["2007-09-05",25.2576,25.3037,24.6779,25.0204,9739900.0],["2007-09-06",24.8887,25.2247,24.7503,24.9809,6368800.0],["2007-09-07",24.6976,24.7503,24.3156,24.5,9488500.0],["2007-09-10",24.5527,24.691,24.1311,24.4605,6460000.0],["2007-09-11",24.6713,24.7767,24.4275,24.6449,6568100.0],["2007-09-12",24.6647,24.9743,24.5593,24.5791,8493500.0],["2007-09-13",24.6976,25.06,24.5395,24.8755,7188500.0],["2007-09-14",24.7767,24.9941,24.612,24.9216,10058000.0],["2007-09-17",24.8294,24.8689,24.5132,24.6384,7030700.0],["2007-09-18",24.7108,25.2774,24.5725,25.0336,12278200.0],["2007-09-19",25.0336,25.284,24.9085,25.1193,10991400.0],["2007-09-20",25.0007,25.0336,24.7701,24.9085,9320600.0],["2007-09-21",25.0468,25.1983,24.8294,24.9216,15855700.0],["2007-09-24",24.9809,25.363,24.8492,25.1193,9226800.0],["2007-09-25",25.0797,25.923,25.0073,25.6133,11165300.0],["2007-09-26",25.9559,26.2194,25.6397,25.8176,13132400.0],["2007-09-27",26.0152,26.1008,25.4552,26.0877,7140400.0],["2007-09-28",25.9954,26.2524,25.8966,26.1074,8724600.0],["2007-10-01",24.7108,25.2049,23.9993,24.4737,54975300.0],["2007-10-02",24.803,25.4289,24.5395,25.3367,20373400.0],["2007-10-03",25.4289,25.6726,25.1061,25.2247,11963100.0],["2007-10-04",25.5804,26.3446,25.2905,25.4684,6463200.0],["2007-10-05",25.699,25.9164,25.4882,25.6529,7777400.0],["2007-10-08",25.6595,25.923,25.6199,25.8044,4899800.0],["2007-10-09",25.8307,25.9757,25.4618,25.7385,7476900.0],["2007-10-10",25.7649,25.89,25.4816,25.5936,5817800.0],["2007-10-11",25.6924,26.3446,25.6199,26.1008,8979100.0],["2007-10-12",26.0218,26.2985,25.9493,26.2853,11011100.0],["2007-10-15",26.3182,26.417,26.114,26.3182,8110700.0],["2007-10-16",26.3248,26.3907,26.114,26.1997,7567300.0],["2007-10-17",26.3775,26.5093,25.9691,26.1733,10671700.0],["2007-10-18",26.1997,26.5956,25.8698,26.4834,10050200.0],["2007-10-19",26.3778,26.4834,25.817,25.8236,8818500.0],["2007-10-22",25.6719,26.2525,25.5201,26.2063,7298900.0],["2007-10-23",26.2855,26.49,25.9886,26.4636,6166800.0],["2007-10-24",26.3844,26.6022,25.9622,26.6022,11642000.0],["2007-10-25",26.5758,27.1234,26.424,27.0376,11218400.0],["2007-10-26",27.2026,27.7106,27.0046,27.3279,10505400.0],["2007-10-29",27.5126,27.6974,27.2619,27.5984,7538600.0],["2007-10-30",27.4335,27.5918,26.9255,27.1894,9270500.0],["2007-10-31",27.5456,27.7634,26.9057,27.4863,13267600.0],["2007-11-01",26.9321,27.5456,26.6549,27.0706,19346900.0],["2007-11-02",27.1366,27.5852,26.9848,27.5456,13281500.0],["2007-11-05",27.5456,27.572,27.0508,27.2817,6788800.0],["2007-11-06",27.3015,27.6116,26.7869,27.5918,9136400.0],["2007-11-07",27.2817,28.0009,27.2817,27.4731,13553200.0],["2007-11-08",27.4995,27.8821,27.2158,27.8162,14345500.0],["2007-11-09",27.9613,27.9613,27.3609,27.4203,12018800.0],["2007-11-12",27.3147,27.6776,27.2553,27.3345,12672500.0],["2007-11-13",27.5061,28.0207,27.4203,27.8755,19054400.0],["2007-11-14",27.9877,28.1065,27.5127,27.5786,13895500.0],["2007-11-15",27.5258,28.0075,27.5258,27.7238,13537500.0],["2007-11-16",27.9679,27.9679,27.6446,27.8491,16162200.0],["2007-11-19",27.7304,27.9019,27.5786,27.6314,12306900.0],["2007-11-20",27.7304,27.7766,27.0376,27.3807,15314000.0],["2007-11-21",27.1036,27.3807,26.8661,26.9321,13172200.0],["2007-11-23",27.0574,27.6842,27.0574,27.671,8268600.0],["2007-11-26",27.7304,27.7304,26.998,27.0772,8908900.0],["2007-11-27",27.2619,27.2817,26.6813,27.1564,11653700.0],["2007-11-28",27.3081,27.4467,26.8991,27.3807,22323700.0],["2007-11-29",27.2488,27.2685,26.1733,26.4306,25051100.0],["2007-11-30",26.8001,27.0376,26.3317,26.4504,13207800.0],["2007-12-03",26.4966,26.6549,26.2063,26.3317,8964900.0],["2007-12-04",26.1931,26.2987,25.7247,25.7708,16004400.0],["2007-12-05",25.9556,25.9688,25.5993,25.8434,13097900.0],["2007-12-06",25.8368,26.4108,25.8368,26.2921,12519500.0],["2007-12-07",26.391,26.6484,26.3449,26.4174,10360700.0],["2007-12-10",26.5428,26.7671,26.3448,26.3976,10923200.0],["2007-12-11",26.6483,26.7737,26.2591,26.3053,10415400.0],["2007-12-12",26.556,26.7209,26.0611,26.2459,14614100.0],["2007-12-13",26.1667,26.3185,25.883,26.1667,8879700.0],["2007-12-14",26.0414,26.1337,25.8566,25.8632,9512700.0],["2007-12-17",25.8632,26.0677,25.7247,25.817,13622400.0],["2007-12-18",25.8302,25.9688,25.5927,25.8236,8754700.0],["2007-12-19",25.8632,26.1271,25.7708,26.0545,9122400.0],["2007-12-20",26.0216,26.0282,25.3288,25.6257,20578200.0],["2007-12-21",25.8764,26.3844,25.7774,26.1601,19870900.0],["2007-12-24",26.0347,26.3778,26.0347,26.3448,4398600.0],["2007-12-26",26.2921,26.3185,25.9028,26.2591,5276700.0],["2007-12-27",26.2393,26.3119,26.0018,26.1667,5808300.0],["2007-12-28",26.1667,26.6088,26.1535,26.391,7186700.0],["2007-12-31",26.2657,26.4108,26.1337,26.2261,6530700.0],["2008-01-02",26.1997,26.3646,25.8896,25.9622,16954800.0],["2008-01-03",24.8604,24.9329,23.996,24.26,74308800.0],["2008-01-04",24.2534,24.8736,23.8839,24.5899,24253100.0],["2008-01-07",24.7086,25.4014,24.3061,25.2034,21489600.0],["2008-01-08",25.3684,25.7643,24.6954,24.7614,21197600.0],["2008-01-09",24.8538,25.0517,24.0026,24.5371,20812200.0],["2008-01-10",24.768,25.0385,24.3787,24.8274,13815700.0],["2008-01-11",24.6492,24.8735,24.1874,24.26,15373900.0],["2008-01-14",24.3259,24.5569,23.8443,23.9697,17288600.0],["2008-01-15",23.8575,23.8773,23.455,23.7651,21121800.0],["2008-01-16",23.6134,24.6426,23.6068,24.4777,15812400.0],["2008-01-17",24.5371,25.0394,24.4314,24.4314,13588900.0],["2008-01-18",24.5966,25.046,24.2464,24.3984,14270300.0],["2008-01-22",23.4336,24.8874,23.4336,24.6363,17581800.0],["2008-01-23",23.9556,24.9403,23.9556,24.5107,19413400.0],["2008-01-24",23.7243,24.22,23.6186,23.916,23671600.0],["2008-01-25",24.0944,24.3191,23.308,23.4996,15649600.0],["2008-01-28",23.46,23.6252,23.0701,23.4534,17317600.0],["2008-01-29",23.6054,24.1737,23.2617,23.9953,17084800.0],["2008-01-30",24.0415,24.4777,23.797,23.8036,13229300.0],["2008-01-31",24.9138,25.9117,24.7751,25.7135,33397300.0],["2008-02-01",25.7729,26.4536,25.5747,26.3677,18630200.0],["2008-02-04",26.3743,26.4602,25.9382,25.9382,10238100.0],["2008-02-05",25.535,25.839,25.0328,25.1121,14265000.0],["2008-02-06",25.2443,25.9183,25.2112,25.3434,12661600.0],["2008-02-07",25.2509,26.11,25.1187,25.8787,10939200.0],["2008-02-08",25.7928,26.2752,25.6408,26.143,15902300.0],["2008-02-11",26.1893,26.6122,25.9448,26.5461,12904900.0],["2008-02-12",26.6585,26.9757,26.4999,26.6717,10387100.0],["2008-02-13",26.4404,27.0153,26.4404,26.9096,9340500.0],["2008-02-14",26.8633,27.0219,26.1496,26.3148,14046100.0],["2008-02-15",26.1694,26.3347,25.8853,26.2488,10889000.0],["2008-02-19",26.4999,26.6717,26.1959,26.48,11030300.0],["2008-02-20",26.2421,27.0219,26.2421,26.7708,11387300.0],["2008-02-21",26.8105,27.0087,26.4933,26.5924,11026500.0],["2008-02-22",26.6519,26.8765,26.2686,26.5395,14247300.0],["2008-02-25",26.6254,26.6651,26.1562,26.6056,9418200.0],["2008-02-26",26.5197,26.7642,26.3611,26.4933,9259200.0],["2008-02-27",26.3875,27.0286,26.3148,26.751,11798800.0],["2008-02-28",26.6651,27.1145,26.4668,27.0484,10632400.0],["2008-02-29",26.7047,27.1938,26.5792,26.6849,11709200.0],["2008-03-03",26.6056,26.6453,26.2355,26.4933,7825600.0],["2008-03-04",26.2884,27.1872,26.2884,27.0418,11367200.0],["2008-03-05",27.088,27.1343,26.4536,26.6188,8849000.0],["2008-03-06",26.5395,26.6651,25.8853,25.9051,8627900.0],["2008-03-07",25.7531,26.0901,25.4822,25.7135,6860100.0],["2008-03-10",25.7465,26.1827,25.3764,25.5483,7403900.0],["2008-03-11",26.0703,26.3214,25.7399,26.262,11446200.0],["2008-03-12",26.2686,26.4999,25.9448,26.0175,8877300.0],["2008-03-13",25.7135,26.4999,25.7002,26.3941,13049600.0],["2008-03-14",26.5329,26.5329,25.1782,25.5152,12399500.0],["2008-03-17",24.861,26.0637,24.7156,24.7949,13899000.0],["2008-03-18",24.8874,25.958,24.8874,25.9382,10947700.0],["2008-03-19",26.0108,26.4338,25.8655,25.8655,10044200.0],["2008-03-20",25.8985,26.5594,25.5218,26.3347,15970100.0],["2008-03-24",26.4008,27.1541,26.3413,27.0418,12286000.0],["2008-03-25",27.0682,27.4449,26.6981,27.1938,10717400.0],["2008-03-26",27.1078,27.359,26.6056,27.2598,8104400.0],["2008-03-27",27.3061,27.4118,26.9889,27.0219,10231300.0],["2008-03-28",27.1607,27.4052,26.9426,26.9955,5521900.0],["2008-03-31",26.9757,27.3259,26.7312,26.7708,9150100.0],["2008-04-01",26.9625,27.3524,26.7246,27.207,10440000.0],["2008-04-02",27.1805,27.2136,26.3214,26.4206,8815700.0],["2008-04-03",26.2752,26.7708,26.2553,26.3413,7565900.0],["2008-04-04",26.4272,26.7444,26.1827,26.632,5812900.0],["2008-04-07",26.7708,27.4184,26.7708,27.088,9424100.0],["2008-04-08",26.9492,27.1475,26.8303,27.0153,6716200.0],["2008-04-09",26.8765,27.0153,26.6585,26.8237,7641800.0],["2008-04-10",26.7708,27.3127,26.6188,27.1409,8815300.0],["2008-04-11",26.8699,27.1145,26.4933,26.5329,7098800.0],["2008-04-14",26.4734,26.6981,26.1364,26.3148,5889700.0],["2008-04-15",26.4338,26.4933,26.0241,26.295,6968100.0],["2008-04-16",26.4933,26.5792,26.2223,26.5329,7787700.0],["2008-04-17",26.4403,26.8175,26.4138,26.7513,5560800.0],["2008-04-18",26.9896,27.1484,26.705,26.8572,7440500.0],["2008-04-21",26.7976,26.8506,26.2946,26.5528,6280900.0],["2008-04-22",26.4733,26.7381,26.1226,26.3939,6173900.0],["2008-04-23",26.48,27.0227,26.3079,26.8969,7647500.0],["2008-04-24",26.983,27.1683,26.6719,26.9697,6501000.0],["2008-04-25",27.069,27.2278,26.705,27.0889,7790400.0],["2008-04-28",26.8903,27.3801,26.8903,27.155,7971500.0],["2008-04-29",27.1352,27.4661,27.0888,27.3139,6362700.0],["2008-04-30",27.5323,27.5985,26.6851,26.7182,10404300.0],["2008-05-01",26.5395,27.069,25.8248,26.9962,17689000.0],["2008-05-02",27.2014,27.6977,26.6256,26.7579,13584300.0],["2008-05-05",27.1153,27.8963,26.6454,27.6713,11386900.0],["2008-05-06",27.1484,27.625,27.0558,27.4727,8973800.0],["2008-05-07",27.5389,27.7043,27.2675,27.4859,7470600.0],["2008-05-08",27.5389,27.711,26.6454,27.4793,6993800.0],["2008-05-09",27.3271,27.4529,26.983,27.3602,4539300.0],["2008-05-12",27.3734,27.572,27.1484,27.2609,6997000.0],["2008-05-13",27.3867,27.4132,26.9962,27.2212,7966700.0],["2008-05-14",27.3933,28.1412,27.2014,27.9228,9979400.0],["2008-05-15",27.8831,28.7567,27.711,28.5846,13058800.0],["2008-05-16",28.6045,28.8096,28.2404,28.7368,9539600.0],["2008-05-19",28.6905,28.9552,28.3662,28.4655,7432200.0],["2008-05-20",28.386,28.5449,27.9956,28.2537,5923000.0],["2008-05-21",28.3596,28.5515,27.625,27.7772,12788800.0],["2008-05-22",27.797,28.4655,27.797,28.1875,8990200.0],["2008-05-23",28.1081,28.3265,27.8764,27.8963,8363700.0],["2008-05-27",27.9625,28.1941,27.5521,27.8036,7126600.0],["2008-05-28",27.936,28.2404,27.8301,28.0948,5839500.0],["2008-05-29",27.9956,28.6905,27.9956,28.4258,6036300.0],["2008-05-30",28.5383,28.5383,28.1147,28.3199,6488700.0],["2008-06-02",28.2272,28.4853,28.0154,28.2471,7732400.0],["2008-06-03",28.3927,28.803,28.2669,28.6508,11238300.0],["2008-06-04",28.5912,28.9221,28.3927,28.7501,8343900.0],["2008-06-05",29.0148,29.3126,28.7832,29.2001,10016900.0],["2008-06-06",29.1207,29.1207,28.1676,28.2206,8838000.0],["2008-06-09",28.3132,28.3993,27.8963,28.1213,5425500.0],["2008-06-10",27.9029,28.1544,27.8301,27.9956,6791100.0],["2008-06-11",27.8897,27.9956,27.2742,27.3734,9161300.0],["2008-06-12",27.4529,27.9228,27.4529,27.7176,6275800.0],["2008-06-13",27.6183,28.2669,27.6051,28.2074,6195600.0],["2008-06-16",28.075,28.3132,27.572,28.1742,7343000.0],["2008-06-17",28.2007,28.2934,27.572,27.7308,6411000.0],["2008-06-18",27.6117,27.711,26.9631,27.2874,9047200.0],["2008-06-19",27.3271,27.5918,26.9631,27.4661,8183600.0],["2008-06-20",27.208,27.6051,26.9697,27.3734,9039300.0],["2008-06-23",27.4396,27.5191,26.427,26.6123,10634600.0],["2008-06-24",26.5329,27.1021,26.1821,26.7778,9027600.0],["2008-06-25",26.7778,27.6514,26.7248,27.155,8207800.0],["2008-06-26",26.791,26.9631,26.0829,26.1292,8260100.0],["2008-06-27",26.1424,26.5792,25.977,26.3211,10613700.0],["2008-06-30",26.1358,26.566,26.0961,26.1888,11129300.0],["2008-07-01",25.9439,26.0498,25.3879,25.9439,10239600.0],["2008-07-02",25.9902,25.9902,25.4607,25.613,11258400.0],["2008-07-03",25.7784,25.8711,25.3681,25.474,7043600.0],["2008-07-07",25.5335,26.0101,25.4144,25.6659,10766900.0],["2008-07-08",25.5865,26.1292,25.2953,25.6725,14476500.0],["2008-07-09",25.6792,25.9174,25.5005,25.5269,13855200.0],["2008-07-10",25.5402,25.6659,25.2622,25.4806,10041600.0],["2008-07-11",25.249,25.9306,25.1629,25.5732,10070400.0],["2008-07-14",25.8314,25.9505,25.1828,25.3879,6684900.0],["2008-07-15",25.1894,25.5335,24.1569,25.2953,12742800.0],["2008-07-16",25.2953,25.6593,24.7923,25.6328,12487600.0],["2008-07-17",25.778,25.9371,24.9957,25.5924,9886400.0],["2008-07-18",25.5658,25.7647,24.5117,24.7702,13654000.0],["2008-07-21",24.8166,25.1548,24.5117,24.9758,7398800.0],["2008-07-22",24.7503,25.7316,24.7371,25.6918,9310000.0],["2008-07-23",25.7382,26.3151,25.4134,25.8576,9753400.0],["2008-07-24",25.9173,25.9239,25.1879,25.2476,8912200.0],["2008-07-25",25.2808,25.6454,25.1481,25.42,8260500.0],["2008-07-28",25.5128,25.7316,24.631,24.6376,11381900.0],["2008-07-29",24.5912,25.5526,24.5846,25.3868,10427900.0],["2008-07-30",25.6322,25.9239,25.1747,25.5725,11304400.0],["2008-07-31",25.0487,25.2874,24.1669,24.2,24123400.0],["2008-08-01",24.6443,24.6973,23.4641,23.7028,21139900.0],["2008-08-04",23.7293,24.2597,23.7028,24.0078,14912700.0],["2008-08-05",24.2067,25.0421,24.0144,24.8896,14967200.0],["2008-08-06",24.8631,25.0288,24.631,24.8631,10725400.0],["2008-08-07",24.7304,25.062,24.3989,24.7172,9739500.0],["2008-08-08",24.5978,25.7449,24.5315,25.6056,12094800.0],["2008-08-11",25.6189,26.083,25.4067,25.5526,10190900.0],["2008-08-12",25.5261,25.652,25.2145,25.2277,9499900.0],["2008-08-13",24.5382,25.4067,24.5249,25.2145,17961000.0],["2008-08-14",25.3338,25.7382,24.7968,25.2542,9850500.0],["2008-08-15",25.3537,25.7183,25.2675,25.5857,8955300.0],["2008-08-18",25.599,25.6985,25.1482,25.3802,7421900.0],["2008-08-19",25.3139,25.3935,24.7968,24.9559,5079000.0],["2008-08-20",25.062,25.062,24.5316,24.7437,7256100.0],["2008-08-21",24.6509,24.8763,24.2663,24.7702,7513100.0],["2008-08-22",24.9227,25.0222,24.7636,24.9493,8669100.0],["2008-08-25",24.8233,24.9758,24.2067,24.2929,8406200.0],["2008-08-26",24.3326,24.684,24.094,24.4851,6302700.0],["2008-08-27",24.4586,24.6642,24.2332,24.5846,5663200.0],["2008-08-28",24.6841,24.6907,24.4653,24.5316,9014400.0],["2008-08-29",24.5117,24.5315,24.2663,24.2663,8219700.0],["2008-09-02",24.578,24.8962,24.3592,24.7106,11414400.0],["2008-09-03",24.6973,24.9294,24.3061,24.8299,10772800.0],["2008-09-04",24.7371,24.8962,24.1669,24.1934,8171500.0],["2008-09-05",24.094,24.147,23.4906,23.7757,13786700.0],["2008-09-08",24.3459,24.8697,23.9415,24.8498,11262700.0],["2008-09-09",24.8233,25.2741,24.1337,24.1536,12684600.0],["2008-09-10",24.2597,24.6774,24.0542,24.4321,9093200.0],["2008-09-11",24.326,24.9824,24.094,24.9691,8921100.0],["2008-09-12",24.7172,25.2277,24.5249,24.9559,7731400.0],["2008-09-15",24.2597,24.6708,24.1669,24.2133,10098700.0],["2008-09-16",23.8685,24.0674,23.4906,23.9547,11499700.0],["2008-09-17",23.8354,23.9348,23.0066,23.2122,13584800.0],["2008-09-18",23.5768,24.1072,22.8342,23.9415,18851700.0],["2008-09-19",24.5315,25.6852,23.7094,23.9415,17197800.0],["2008-09-22",23.9481,23.9481,23.1392,23.2188,8765200.0],["2008-09-23",23.2254,23.537,22.2375,22.3171,13742200.0],["2008-09-24",22.4232,22.569,21.0905,21.9458,20276000.0],["2008-09-25",22.0917,22.9602,22.0651,22.8077,10522900.0],["2008-09-26",22.1513,23.5437,22.1513,23.1923,7820700.0],["2008-09-29",22.9602,23.1392,20.5667,21.6607,15814800.0],["2008-09-30",21.906,22.6088,21.3358,22.3171,13292100.0],["2008-10-01",22.0718,22.5558,21.8132,22.39,7261000.0],["2008-10-02",22.264,22.8674,21.3159,21.6607,10338100.0],["2008-10-03",21.9657,22.7348,21.0839,21.1701,11140200.0],["2008-10-06",20.6662,21.1701,18.5644,20.2286,13749300.0],["2008-10-07",21.1237,21.1303,18.8959,19.3136,11430400.0],["2008-10-08",18.9026,20.275,18.5644,19.7844,12246300.0],["2008-10-09",21.1502,21.1502,19.4728,20.1424,15794200.0],["2008-10-10",19.128,21.2496,17.3113,20.4739,27620400.0],["2008-10-13",21.0839,21.2496,19.3468,21.0176,19772000.0],["2008-10-14",21.7867,22.1248,19.2274,19.6319,18778800.0],["2008-10-15",19.6584,19.7512,17.4041,17.7025,14958800.0],["2008-10-16",17.5102,18.823,16.9003,18.644,16313600.0],["2008-10-17",18.0651,18.9092,17.4004,17.8856,14255400.0],["2008-10-20",18.4306,19.3146,18.0252,19.175,10644500.0],["2008-10-21",18.8693,20.5309,18.8494,19.7799,13808800.0],["2008-10-22",19.3877,19.5938,18.6234,19.175,12598500.0],["2008-10-23",19.3013,20.0391,18.1116,19.1883,14277500.0],["2008-10-24",18.0119,19.0089,17.7793,18.4572,12076400.0],["2008-10-27",18.2512,18.5037,16.1177,16.2306,19777100.0],["2008-10-28",16.5896,18.5702,16.1841,18.4905,21089800.0],["2008-10-29",18.5237,18.5237,17.2608,17.4868,19077500.0],["2008-10-30",18.1714,19.7068,18.1714,19.4874,19595300.0],["2008-10-31",19.4342,21.1224,19.4342,20.3714,17158100.0],["2008-11-03",20.3647,20.8499,19.9793,20.491,7797500.0],["2008-11-04",20.9098,21.601,20.6439,21.1158,11239800.0],["2008-11-05",20.9164,21.6209,20.2451,20.398,11403600.0],["2008-11-06",20.1853,20.6572,19.6469,19.8397,11071600.0],["2008-11-07",19.9261,20.2651,19.6735,20.1388,8000000.0],["2008-11-10",20.4246,20.717,19.288,19.7333,8826200.0],["2008-11-11",19.5805,20.0191,18.7497,19.1883,9700200.0],["2008-11-12",18.9158,19.3013,18.6898,18.8228,9144300.0],["2008-11-13",18.63,20.604,18.4306,20.4246,14460600.0],["2008-11-14",20.0391,20.604,19.1285,19.4808,11938200.0],["2008-11-17",19.2216,19.288,18.4838,18.7829,12553300.0],["2008-11-18",18.7895,19.2548,18.4506,19.1551,11188900.0],["2008-11-19",19.0886,19.833,18.4173,18.5037,10735800.0],["2008-11-20",18.2778,19.3611,17.5533,17.8125,16245500.0],["2008-11-21",18.2711,18.2711,15.4131,17.54,26030300.0],["2008-11-24",17.766,19.2548,17.4337,18.8626,13256500.0],["2008-11-25",19.1086,19.7333,18.0451,18.4838,13326400.0],["2008-11-26",18.1116,18.6699,17.6131,18.5503,13109300.0],["2008-11-28",18.5104,19.2747,18.5037,19.2282,5513500.0],["2008-12-01",18.7629,19.195,17.9255,17.992,9903600.0],["2008-12-02",18.198,18.3309,17.5865,17.9986,10318200.0],["2008-12-03",17.5001,18.1249,17.0349,17.5001,15187600.0],["2008-12-04",17.3074,18.7031,17.0681,17.9321,11437300.0],["2008-12-05",17.6995,18.6633,17.2343,18.5303,10778200.0],["2008-12-08",18.9291,19.2481,18.0518,18.9158,12380300.0],["2008-12-09",18.743,19.5938,18.6433,18.7895,11494900.0],["2008-12-10",18.8959,19.4542,18.5769,19.3345,10159600.0],["2008-12-11",19.3013,19.7068,19.0753,19.1418,10060300.0],["2008-12-12",18.5901,19.0753,18.4838,18.9092,7071400.0],["2008-12-15",18.969,19.2747,18.3974,18.5968,7686000.0],["2008-12-16",18.7364,18.8028,17.7793,18.4373,15601100.0],["2008-12-17",18.0451,18.2246,17.3472,17.6198,16017700.0],["2008-12-18",17.7859,18.3176,17.4868,18.1249,12019000.0],["2008-12-19",18.6765,18.6765,17.6131,17.9188,17276900.0],["2008-12-22",17.5467,17.8856,16.5032,17.8856,15754500.0],["2008-12-23",17.9056,18.1581,17.4669,17.6264,8299700.0],["2008-12-24",17.6729,18.0185,17.5865,17.972,2948400.0],["2008-12-26",18.0451,18.0451,17.6198,17.766,3609300.0],["2008-12-29",17.7926,18.1648,17.746,18.0983,5781600.0],["2008-12-30",18.2046,18.8759,18.198,18.8294,8265300.0],["2008-12-31",18.9092,19.2149,18.8494,19.1019,6644700.0],["2009-01-02",19.1484,19.6403,18.9823,19.5273,6352800.0],["2009-01-05",19.5206,19.9726,19.5206,19.8064,8583800.0],["2009-01-06",19.9394,20.2518,19.3345,19.5074,8914400.0],["2009-01-07",19.2814,19.6602,19.1086,19.5339,6758100.0],["2009-01-08",18.8959,19.5339,18.5768,19.5007,8779900.0],["2009-01-09",17.9454,18.0053,16.9485,17.0748,47044900.0],["2009-01-12",17.2741,17.2741,16.3503,16.5696,21745300.0],["2009-01-13",16.5896,17.8391,16.0578,17.7394,32529300.0],["2009-01-14",17.3672,17.7394,17.1479,17.2143,22730600.0],["2009-01-15",17.1811,17.5533,16.9817,17.3871,13804700.0],["2009-01-16",17.5533,17.9388,17.4004,17.8324,13394500.0],["2009-01-20",17.8125,17.8391,17.3007,17.4071,13949700.0],["2009-01-21",17.6644,17.7177,17.2244,17.5644,13800600.0],["2009-01-22",17.1778,18.4643,17.1644,18.2243,17449300.0],["2009-01-23",17.9043,18.8242,17.731,18.4843,16093900.0],["2009-01-26",18.7842,19.0309,18.2776,18.6176,10415600.0],["2009-01-27",18.6976,18.8442,18.2576,18.3909,12131200.0],["2009-01-28",18.6309,18.9842,18.5643,18.7242,10437600.0],["2009-01-29",18.6176,18.7442,18.191,18.2443,9216700.0],["2009-01-30",18.351,18.351,17.7444,17.9177,11672300.0],["2009-02-02",17.7044,18.0843,17.5977,17.8577,7683000.0],["2009-02-03",17.9643,18.3176,17.6577,18.271,11340000.0],["2009-02-04",18.291,18.7976,18.051,18.3176,8743200.0],["2009-02-05",18.151,19.1308,18.111,19.0375,10502000.0],["2009-02-06",18.9975,19.4241,18.8309,19.3575,9747200.0],["2009-02-09",19.3108,19.3108,18.6376,19.1175,8463800.0],["2009-02-10",19.0642,19.1175,18.3776,18.5309,10172500.0],["2009-02-11",18.6509,18.7509,18.0243,18.4309,9761200.0],["2009-02-12",18.2176,18.7642,17.9643,18.7109,8108100.0],["2009-02-13",18.6909,18.7309,18.2043,18.311,7813200.0],["2009-02-17",17.9977,18.371,17.731,18.1976,11405700.0],["2009-02-18",18.2843,18.3243,17.9443,17.991,11241200.0],["2009-02-19",19.0975,19.7374,18.9709,19.1375,18128100.0],["2009-02-20",18.9642,19.3642,18.4243,18.5443,16169900.0],["2009-02-23",18.7376,19.0109,17.891,17.9643,10928400.0],["2009-02-24",17.971,18.211,17.6844,17.971,13211100.0],["2009-02-25",17.9243,18.031,17.3777,17.631,12001900.0],["2009-02-26",17.7444,17.9443,17.0111,17.2444,14398600.0],["2009-02-27",17.1578,17.4444,17.0445,17.1578,12769400.0],["2009-03-02",17.0378,17.0978,16.3979,16.9045,16766900.0],["2009-03-03",17.0511,17.1311,16.3845,16.3979,15893300.0],["2009-03-04",16.5712,17.3977,16.2979,17.0511,16266800.0],["2009-03-05",16.7912,16.9511,16.3045,16.4579,13798700.0],["2009-03-06",16.5512,16.7245,15.8446,16.3045,11878800.0],["2009-03-09",16.1312,16.3912,15.8246,15.9846,9123000.0],["2009-03-10",16.1912,16.6978,15.9846,16.6112,15470500.0],["2009-03-11",16.6778,17.1711,16.6512,16.8111,11612800.0],["2009-03-12",16.8178,17.4644,16.6645,17.4111,9052400.0],["2009-03-13",17.4911,18.1643,17.2311,17.6844,10884700.0],["2009-03-16",17.8443,18.3309,17.7044,17.9043,8640800.0],["2009-03-17",17.891,18.4376,17.811,18.4376,7499400.0],["2009-03-18",18.3709,18.8909,18.1043,18.3043,13956600.0],["2009-03-19",18.4309,18.4309,17.5644,17.7644,9814000.0],["2009-03-20",17.791,18.151,17.651,17.791,12444700.0],["2009-03-23",18.0977,18.9242,18.031,18.9042,11327600.0],["2009-03-24",18.6909,19.3842,18.5043,19.0242,12301700.0],["2009-03-25",19.0309,19.8241,18.8909,19.4775,10360600.0],["2009-03-26",19.3108,19.3308,18.6309,19.0642,16145900.0],["2009-03-27",18.9042,19.1508,18.7176,18.8376,8051200.0],["2009-03-30",18.3976,18.5643,17.8977,18.1976,8313200.0],["2009-03-31",18.291,18.6509,18.031,18.3243,9197700.0],["2009-04-01",18.1643,18.8709,18.051,18.7309,11651900.0],["2009-04-02",19.0375,19.7241,18.9775,19.5908,12127600.0],["2009-04-03",19.5641,19.6974,18.7642,18.9642,11747200.0],["2009-04-06",19.0175,19.3442,18.4976,19.3242,10037000.0],["2009-04-07",19.1042,19.2042,18.9175,19.0442,5827200.0],["2009-04-08",19.1442,19.6641,19.0842,19.6641,9118700.0],["2009-04-09",19.5908,20.1574,19.3442,20.0574,8547700.0],["2009-04-13",19.9707,20.2574,19.6508,19.9307,7108900.0],["2009-04-14",19.7108,19.8707,19.4041,19.6508,8749500.0],["2009-04-15",19.6774,19.7508,19.2908,19.4908,9457200.0],["2009-04-16",19.6241,20.464,19.4641,20.2974,11743800.0],["2009-04-17",20.3107,20.5107,20.0574,20.0907,9331600.0],["2009-04-20",19.9945,20.1281,19.3129,19.4666,11839000.0],["2009-04-21",19.4198,20.469,19.4198,20.1883,11963900.0],["2009-04-22",19.9945,20.5492,19.8608,20.2351,10947200.0],["2009-04-23",20.195,20.2284,19.3864,19.7606,12072100.0],["2009-04-24",19.9009,20.0814,19.667,19.8675,9806300.0],["2009-04-27",20.2017,20.2752,19.8608,19.9945,8162000.0],["2009-04-28",20.2217,20.9969,20.0613,20.5759,14755900.0],["2009-04-29",20.5826,21.0838,20.3487,20.5826,10273100.0],["2009-04-30",20.7697,21.311,20.7162,21.2375,13293600.0],["2009-05-01",21.2709,21.5649,20.9568,21.5582,8564800.0],["2009-05-04",21.5649,21.5649,21.057,21.4045,13664800.0],["2009-05-05",22.4069,22.868,20.7897,21.2508,24047500.0],["2009-05-06",21.4647,21.8656,21.1105,21.3578,10100900.0],["2009-05-07",21.331,21.5449,21.0103,21.2442,12319100.0],["2009-05-08",21.4714,21.6986,21.1172,21.4647,10539700.0],["2009-05-11",21.2107,22.026,21.0904,21.7854,11365000.0],["2009-05-12",21.899,22.1664,21.6184,22.0394,11065600.0],["2009-05-13",21.9659,22.0127,21.0236,21.3511,12371300.0],["2009-05-14",21.3377,21.6384,21.0838,21.3444,11652300.0],["2009-05-15",21.164,21.4981,20.195,20.5826,17666200.0],["2009-05-18",20.7095,21.0036,20.2818,20.9434,12310700.0],["2009-05-19",21.0437,21.1105,20.6561,20.6761,8798700.0],["2009-05-20",20.7764,20.7964,19.8876,19.941,16910100.0],["2009-05-21",19.7406,20.0279,19.5668,19.8074,10285700.0],["2009-05-22",19.8809,20.0747,19.6069,19.7339,5406900.0],["2009-05-26",19.6203,20.3153,19.6069,19.9611,12320000.0],["2009-05-27",20.0079,20.048,19.353,19.373,13756000.0],["2009-05-28",19.4599,19.8742,19.3797,19.8074,13373700.0],["2009-05-29",19.8475,19.9678,19.6203,19.9143,9455200.0],["2009-06-01",19.9477,20.5625,19.9477,20.4489,12633500.0],["2009-06-02",20.5091,21.2107,20.2885,20.9434,10557300.0],["2009-06-03",20.7429,20.8432,20.1883,20.4556,10661400.0],["2009-06-04",20.1616,20.616,19.9143,20.2819,8074700.0],["2009-06-05",20.7296,20.8231,20.068,20.1749,11902900.0],["2009-06-08",20.1148,20.743,20.048,20.5692,8728000.0],["2009-06-09",20.6628,20.6628,20.4021,20.5959,5349900.0],["2009-06-10",20.616,20.7764,20.1549,20.3687,7055400.0],["2009-06-11",20.3286,20.5492,20.048,20.2284,10222500.0],["2009-06-12",20.1014,20.2885,19.9811,20.2819,7274400.0],["2009-06-15",20.1682,20.1816,19.8475,20.0346,8276000.0],["2009-06-16",20.1281,20.1816,19.921,20.0613,11879600.0],["2009-06-17",20.088,20.8699,20.088,20.6227,12841900.0],["2009-06-18",20.616,20.8833,20.4823,20.7496,7052400.0],["2009-06-19",20.8499,21.3845,20.8499,21.2308,14958300.0],["2009-06-22",20.8766,21.1305,20.6895,20.8031,9556200.0],["2009-06-23",20.8165,20.9167,20.4489,20.6561,8140600.0],["2009-06-24",20.5491,20.9301,20.5157,20.763,8339900.0],["2009-06-25",20.5425,21.0036,20.4957,20.8499,8617800.0],["2009-06-26",20.8432,21.1105,20.7095,20.9568,16267700.0],["2009-06-29",20.9635,21.6852,20.8699,21.4714,10084600.0],["2009-06-30",21.5115,21.6852,21.164,21.2976,11943500.0],["2009-07-01",21.3444,21.3912,21.0637,21.2174,10210300.0],["2009-07-02",21.0236,21.2174,20.7296,20.763,9348900.0],["2009-07-06",20.6227,21.0169,20.5625,20.8833,9988100.0],["2009-07-07",20.8833,20.8833,20.4355,20.5024,10721500.0],["2009-07-08",20.5358,20.9434,20.5291,20.8165,12330500.0],["2009-07-09",20.8365,20.9167,20.4556,20.7563,7447400.0],["2009-07-10",20.6293,20.8298,20.4823,20.6494,8633800.0],["2009-07-13",20.7095,21.1974,20.5692,21.1706,9625700.0],["2009-07-14",21.1038,21.184,20.7764,20.9635,8936700.0],["2009-07-15",21.1105,21.3578,20.9568,21.2174,9846100.0],["2009-07-16",21.1773,21.5516,21.1706,21.4313,10184000.0],["2009-07-17",21.4313,21.9391,21.4313,21.879,9432000.0],["2009-07-20",21.9325,22.2198,21.7587,22.0127,9655500.0],["2009-07-21",22.298,22.3717,21.7554,22.0033,9170300.0],["2009-07-22",22.2846,22.365,21.9966,22.1707,8394600.0],["2009-07-23",22.2243,22.6664,21.9497,22.4387,9648600.0],["2009-07-24",22.3114,23.0817,22.3114,23.0281,9887700.0],["2009-07-27",22.9946,23.0951,22.3717,22.8071,8343600.0],["2009-07-28",22.7334,22.9276,22.432,22.8271,7269600.0],["2009-07-29",22.7602,23.008,22.5458,22.72,9779100.0],["2009-07-30",22.8606,23.1687,22.4654,22.4989,12130100.0],["2009-07-31",22.519,22.7066,22.2444,22.4253,10734300.0],["2009-08-03",22.6329,22.8807,22.1238,22.7736,11003900.0],["2009-08-04",23.4501,23.7783,22.365,22.7602,19971900.0],["2009-08-05",23.0214,23.2826,22.8606,23.0348,11933200.0],["2009-08-06",23.075,23.1754,22.7401,22.8539,7576300.0],["2009-08-07",22.7803,23.2692,22.7736,23.0884,9198700.0],["2009-08-10",23.0683,23.3094,22.9611,23.2759,7480300.0],["2009-08-11",23.2759,23.3429,23.0482,23.2022,8511600.0],["2009-08-12",22.8472,23.5639,22.8204,23.2558,9421500.0],["2009-08-13",23.2826,23.5036,22.9946,23.4836,9321000.0],["2009-08-14",23.4635,23.5304,22.9075,23.2759,7824300.0],["2009-08-17",22.8271,23.0281,22.6061,22.8941,8047800.0],["2009-08-18",22.9745,23.1152,22.8338,23.1018,7359700.0],["2009-08-19",22.9008,23.1353,22.6798,23.0549,8007700.0],["2009-08-20",23.1018,23.5103,22.941,23.4568,8074200.0],["2009-08-21",23.5505,24.006,23.4434,23.9256,10101500.0],["2009-08-24",24.1199,24.1467,23.9457,24.073,7971300.0],["2009-08-25",24.1199,24.8701,23.9725,24.7093,15126000.0],["2009-08-26",24.716,24.8835,24.4414,24.7696,12984100.0],["2009-08-27",24.8299,24.9103,24.5151,24.6758,7485900.0],["2009-08-28",24.8165,24.8366,24.3878,24.6289,8159100.0],["2009-08-31",24.5619,25.1782,24.5151,25.1313,12269100.0],["2009-09-01",25.071,25.2853,24.6624,24.7562,11886800.0],["2009-09-02",24.6758,24.6758,24.294,24.3945,10429500.0],["2009-09-03",24.3409,24.5687,24.1199,24.5352,9227700.0],["2009-09-04",24.5954,24.9236,24.4347,24.9169,5866900.0],["2009-09-08",24.9973,24.9973,24.3878,24.5821,8715700.0],["2009-09-09",24.5419,24.6356,24.2338,24.5419,9056600.0],["2009-09-10",24.5419,24.6289,24.4146,24.5619,8918400.0],["2009-09-11",24.649,24.783,24.4012,24.4682,7539500.0],["2009-09-14",24.2739,24.5352,24.2672,24.4682,6986300.0],["2009-09-15",24.5218,24.5954,24.2471,24.4079,8321000.0],["2009-09-16",24.428,24.7562,24.3811,24.7562,8536400.0],["2009-09-17",24.716,24.783,24.3208,24.3744,12759500.0],["2009-09-18",24.4816,24.4883,24.073,24.0998,17045600.0],["2009-09-21",23.9457,24.3141,23.8921,24.2337,12523200.0],["2009-09-22",24.2271,24.294,23.9658,24.1735,9753700.0],["2009-09-23",24.1065,24.4481,24.006,24.1735,14269400.0],["2009-09-24",24.0261,24.0998,23.075,23.5773,15280800.0],["2009-09-25",23.5773,23.9055,23.4166,23.5773,9724800.0],["2009-09-28",23.6711,23.7582,23.3161,23.363,14731500.0],["2009-09-29",24.361,24.428,23.8185,24.1601,22020400.0],["2009-09-30",24.0864,24.1467,23.7716,23.939,12945000.0],["2009-10-01",23.8519,24.1869,23.6711,24.0261,13126900.0],["2009-10-02",23.9256,24.1735,23.6175,23.6577,18267900.0],["2009-10-05",23.5773,23.6912,23.1888,23.296,14991100.0],["2009-10-06",23.3831,23.497,22.72,23.2089,22072300.0],["2009-10-07",23.2223,23.9658,23.1286,23.8654,14572400.0],["2009-10-08",24.0127,24.5084,23.9658,24.2404,11427700.0],["2009-10-09",24.2806,24.4414,24.14,24.4347,6744700.0],["2009-10-12",24.4749,24.4749,24.2806,24.3811,4722900.0],["2009-10-13",24.6021,24.8433,24.4347,24.5954,9967400.0],["2009-10-14",24.7562,25.1179,24.7294,25.0576,9266700.0],["2009-10-15",24.9571,25.5131,24.8701,25.4595,9605300.0],["2009-10-16",25.3925,25.3992,24.9772,25.2519,9145900.0],["2009-10-19",25.272,25.5533,25.1447,25.426,6722000.0],["2009-10-20",25.5643,25.5911,25.2018,25.3763,8566600.0],["2009-10-21",25.3361,25.6851,24.9737,24.9938,7963800.0],["2009-10-22",24.9737,25.4502,24.8998,25.3294,6802400.0],["2009-10-23",25.3495,25.3965,24.7857,24.9401,7073900.0],["2009-10-26",24.9871,25.0542,24.4434,24.4971,8975200.0],["2009-10-27",24.4971,24.7253,24.0542,24.1817,12920800.0],["2009-10-28",24.0877,24.3025,23.8662,23.8998,7968100.0],["2009-10-29",24.1817,24.4904,23.8528,24.4367,7572800.0],["2009-10-30",24.3965,24.5307,23.6582,23.6917,10728600.0],["2009-11-02",23.8595,24.1884,23.6917,23.9938,7630300.0],["2009-11-03",23.9602,24.2488,23.6313,23.779,7931000.0],["2009-11-04",24.034,24.6045,23.9669,24.2622,12665700.0],["2009-11-05",19.0943,19.893,18.3762,19.3762,185123500.0],["2009-11-06",19.4769,20.1548,19.3762,19.9937,48999400.0],["2009-11-09",20.1279,20.7924,20.0944,20.7387,33645600.0],["2009-11-10",20.4971,20.6447,19.94,20.0407,30357200.0],["2009-11-11",20.2353,20.5575,20.0004,20.1346,30179200.0],["2009-11-12",20.0205,20.242,19.7454,19.9131,26379700.0],["2009-11-13",20.0407,20.3897,20.0138,20.3024,18320800.0],["2009-11-16",20.4903,20.6044,20.1883,20.2621,17578900.0],["2009-11-17",20.242,20.4702,20.1346,20.4299,13330700.0],["2009-11-18",20.3964,20.638,20.2756,20.5977,16219200.0],["2009-11-19",20.4702,21.0742,20.4299,20.8595,25046300.0],["2009-11-20",20.8997,21.2823,20.8729,21.2353,27276000.0],["2009-11-23",21.4165,21.6581,21.3494,21.4031,19636400.0],["2009-11-24",21.3159,21.5306,21.1883,21.2085,14163700.0],["2009-11-25",21.3427,21.4232,21.0608,21.1615,12348800.0],["2009-11-27",20.6179,21.0608,20.591,20.94,5377900.0],["2009-11-30",20.8796,20.9467,20.7454,20.8125,10831700.0],["2009-12-01",20.9333,21.2085,20.8125,20.9266,10674700.0],["2009-12-02",20.6246,20.9669,20.4971,20.8796,14261600.0],["2009-12-03",20.8796,20.9601,20.6111,20.6715,12615300.0],["2009-12-04",20.7856,21.0138,20.5239,20.6447,12910600.0],["2009-12-07",20.6648,20.8058,20.6111,20.7051,10526400.0],["2009-12-08",20.7722,20.7789,20.383,20.5105,16128700.0],["2009-12-09",20.5105,20.8662,20.4635,20.8259,14589100.0],["2009-12-10",21.0004,21.2085,20.9199,21.1414,9689500.0],["2009-12-11",21.3427,21.7655,21.3427,21.6246,16492500.0],["2009-12-14",21.7253,21.779,21.5843,21.7186,10937100.0],["2009-12-15",21.638,21.6649,21.2689,21.3159,16689300.0],["2009-12-16",21.3763,21.3763,20.7118,20.7588,37292600.0],["2009-12-17",20.7051,21.0474,20.4031,20.94,21801600.0],["2009-12-18",20.987,21.0004,20.6313,20.9266,20372600.0],["2009-12-21",21.3696,22.0004,21.3159,21.6783,21198400.0],["2009-12-22",21.7253,21.8662,21.6246,21.685,7086300.0],["2009-12-23",21.7118,21.779,21.4702,21.5373,5900700.0],["2009-12-24",21.5172,21.638,21.5105,21.5709,2184900.0],["2009-12-28",21.6447,21.8461,21.5843,21.7387,5454400.0],["2009-12-29",21.8394,21.9602,21.732,21.9132,6313900.0],["2009-12-30",21.8528,22.0139,21.779,21.9534,5340000.0],["2009-12-31",21.8863,21.987,21.6045,21.6179,4962600.0],["2010-01-04",21.7655,22.1884,21.732,22.1347,14676800.0],["2010-01-05",22.1011,22.1682,21.9199,22.0474,7512000.0],["2010-01-06",21.779,22.1347,21.7186,21.8528,11319600.0],["2010-01-07",21.8796,22.732,21.8528,22.6582,17940200.0],["2010-01-08",22.5978,23.0944,22.4904,22.8192,21856500.0],["2010-01-11",22.9401,22.9401,22.6447,22.7723,9829000.0],["2010-01-12",22.7253,22.7991,22.4367,22.5239,11745000.0],["2010-01-13",22.3964,22.8864,22.2958,22.7991,11407200.0],["2010-01-14",22.6783,22.8528,22.5776,22.7857,9664800.0],["2010-01-15",22.7857,22.9132,22.5642,22.7588,14320000.0],["2010-01-19",22.7052,22.8595,22.6112,22.7857,8592900.0],["2010-01-20",22.7642,22.9055,22.5556,22.7776,9541300.0],["2010-01-21",22.744,22.8584,22.2864,22.3671,12078000.0],["2010-01-22",22.2527,22.7574,22.0038,22.3671,10972000.0],["2010-01-25",22.5085,22.5085,22.2057,22.2326,7404100.0],["2010-01-26",22.1653,22.3335,22.0441,22.0778,7440300.0],["2010-01-27",21.9903,22.2326,21.6943,21.849,10626700.0],["2010-01-28",21.923,22.3806,21.7279,21.7548,13955400.0],["2010-01-29",21.8356,22.2056,21.7548,21.7817,11500200.0],["2010-02-01",21.9163,22.172,21.8221,22.1518,7311100.0],["2010-02-02",22.1989,22.6161,21.9499,22.4613,9421200.0],["2010-02-03",22.0038,22.2258,21.7615,21.8154,13361800.0],["2010-02-04",21.8154,21.8154,20.9473,20.9608,15837600.0],["2010-02-05",20.9473,21.1963,20.4292,20.907,25372800.0],["2010-02-08",22.8247,22.8247,21.775,22.0172,36924800.0],["2010-02-09",22.347,22.3739,21.7952,22.0172,15547500.0],["2010-02-10",22.0442,22.1047,21.7548,22.024,8070100.0],["2010-02-11",22.0172,22.4008,21.9701,22.347,10367800.0],["2010-02-12",22.3066,22.421,22.0442,22.1989,10772300.0],["2010-02-16",22.2999,22.6296,22.2326,22.5556,7642400.0],["2010-02-17",22.6969,22.9795,22.6229,22.8718,9118400.0],["2010-02-18",22.8786,23.0468,22.7843,22.9593,8455400.0],["2010-02-19",22.9324,23.1612,22.744,23.0871,7935700.0],["2010-02-22",23.1544,23.2083,22.9593,23.0266,6978800.0],["2010-02-23",22.9458,23.0401,22.6363,22.9795,10182000.0],["2010-02-24",23.0199,23.2352,22.9795,23.2217,7587900.0],["2010-02-25",22.8853,23.2352,22.7911,22.8785,13221900.0],["2010-02-26",22.8987,22.9257,22.643,22.7103,12715400.0],["2010-03-01",22.7911,23.2015,22.7372,23.1544,11964100.0],["2010-03-02",23.1948,23.3832,23.1208,23.3227,9878200.0],["2010-03-03",23.2352,23.538,23.1948,23.3765,8414200.0],["2010-03-04",23.4371,23.612,23.2823,23.464,10790800.0],["2010-03-05",23.4976,23.6591,23.3698,23.5716,6873700.0],["2010-03-08",23.612,23.6591,23.3967,23.4371,4710600.0],["2010-03-09",23.3967,23.5515,23.2554,23.3361,6657600.0],["2010-03-10",23.3159,23.5582,23.2419,23.4505,6590400.0],["2010-03-11",23.4303,23.4842,23.1679,23.3227,8626700.0],["2010-03-12",23.3765,23.4303,23.1746,23.3025,6330100.0],["2010-03-15",23.2621,23.464,23.1073,23.3698,5650000.0],["2010-03-16",23.3698,23.6187,23.289,23.5043,7861200.0],["2010-03-17",23.538,23.8206,23.4303,23.6928,7652700.0],["2010-03-18",23.7601,23.7601,23.5111,23.612,7255900.0],["2010-03-19",23.2486,23.7264,23.0333,23.2486,16438000.0],["2010-03-22",23.2015,23.7399,23.1006,23.6793,13113800.0],["2010-03-23",23.8206,24.2243,23.6995,24.1705,11595200.0],["2010-03-24",24.1638,24.2916,23.8341,23.8946,10334500.0],["2010-03-25",24.0292,24.5944,24.009,24.5069,15189400.0],["2010-03-26",24.5541,24.8972,24.5541,24.7559,14978400.0],["2010-03-29",24.7694,24.9915,24.5675,24.9444,13182300.0],["2010-03-30",24.9444,25.1126,24.8232,24.9174,8150800.0],["2010-03-31",24.8367,24.8771,24.5473,24.6012,7802100.0],["2010-04-01",24.3051,24.5675,24.2647,24.3791,14384900.0],["2010-04-05",24.3993,24.4262,24.1301,24.2311,9693500.0],["2010-04-06",24.1436,24.2311,24.0292,24.1234,7201200.0],["2010-04-07",24.11,24.1234,23.9148,23.9956,8613700.0],["2010-04-08",23.9619,24.7088,23.935,24.5406,13672000.0],["2010-04-09",24.4599,25.0722,24.4599,25.052,11278600.0],["2010-04-12",24.8434,25.0318,24.7963,24.8838,9311800.0],["2010-04-13",24.7963,25.0655,24.6214,25.0184,8166100.0],["2010-04-14",24.9376,25.1126,24.8232,25.0722,9404100.0],["2010-04-15",25.0116,25.3615,24.9174,25.1462,10477800.0],["2010-04-16",25.0857,25.3817,24.978,24.9915,13510900.0],["2010-04-19",24.8838,25.0386,24.6954,24.9174,7791900.0],["2010-04-20",24.9309,25.1866,24.9309,25.0318,7342900.0],["2010-04-21",25.1182,25.2261,24.6797,24.8888,9747700.0],["2010-04-22",24.8821,25.0102,24.6865,24.8416,7911300.0],["2010-04-23",24.8214,25.0237,24.6325,24.963,8979600.0],["2010-04-26",24.9023,25.0372,24.7944,24.8686,10710900.0],["2010-04-27",24.7607,24.963,24.4167,24.4571,11384200.0],["2010-04-28",24.5448,25.2733,24.5179,25.0305,15631300.0],["2010-04-29",25.1654,25.3745,25.0979,25.1316,8509200.0],["2010-04-30",25.0507,25.5094,24.8618,24.9023,12803300.0],["2010-05-03",24.9495,25.2463,24.7337,25.0102,9472000.0],["2010-05-04",24.6797,25.2193,24.4639,24.6055,10297600.0],["2010-05-05",24.5044,24.8753,24.2143,24.3223,9594700.0],["2010-05-06",24.2885,24.4841,22.6225,23.7692,14949800.0],["2010-05-07",23.7287,23.9445,22.8856,23.5129,15890300.0],["2010-05-10",24.2278,24.4437,24.0727,24.3964,9067000.0],["2010-05-11",24.2346,24.5583,24.0457,24.1132,8788200.0],["2010-05-12",24.1604,24.5381,24.0592,24.4976,6643200.0],["2010-05-13",24.4707,24.8416,24.1806,24.619,9356700.0],["2010-05-14",24.4572,24.5853,23.9783,24.1334,10421600.0],["2010-05-17",24.2008,24.275,23.7827,24.1941,6777100.0],["2010-05-18",24.329,24.329,23.6275,23.7422,13181500.0],["2010-05-19",23.641,23.6545,23.3308,23.5736,11833500.0],["2010-05-20",23.0812,23.2431,22.7574,22.8384,14021600.0],["2010-05-21",22.4134,23.1419,22.3865,23.1351,14841500.0],["2010-05-24",23.0205,23.1621,22.8519,22.8991,9217800.0],["2010-05-25",22.3392,23.007,22.2988,22.98,16577800.0],["2010-05-26",23.0609,23.1824,22.6967,22.7777,15421700.0],["2010-05-27",22.9868,23.3442,22.9058,23.3308,12019700.0],["2010-05-28",23.3173,23.5938,23.0272,23.3577,19128400.0],["2010-06-01",23.2026,23.5601,22.9328,23.1621,12359300.0],["2010-06-02",23.2633,23.7489,23.2431,23.7422,11578700.0],["2010-06-03",23.7152,23.8164,23.2768,23.6478,7212900.0],["2010-06-04",23.2363,23.3173,22.69,22.7912,11875500.0],["2010-06-07",20.8688,21.6108,19.9785,20.9363,50088700.0],["2010-06-08",20.8823,21.1454,20.7205,21.0172,24171700.0],["2010-06-09",21.0847,21.2128,20.4372,20.6867,24847200.0],["2010-06-10",20.8149,21.5703,20.7947,21.5164,23754700.0],["2010-06-11",21.3815,21.6647,21.1724,21.6378,16015000.0],["2010-06-14",21.8469,22.0897,21.4691,21.4961,15508200.0],["2010-06-15",21.5096,21.7592,21.4826,21.7255,14741600.0],["2010-06-16",21.6243,21.7592,21.4624,21.5029,15939600.0],["2010-06-17",21.5703,21.6378,21.2938,21.4759,9714700.0],["2010-06-18",22.5618,22.5956,21.8671,21.8738,24300000.0],["2010-06-21",22.1976,22.2853,21.3747,21.4354,12220800.0],["2010-06-22",21.1791,21.4759,21.1454,21.1791,11923900.0],["2010-06-23",21.1791,21.341,21.0307,21.1993,13838400.0],["2010-06-24",21.051,21.0982,20.5788,20.7677,13355600.0],["2010-06-25",20.7542,20.8216,20.599,20.6395,15624300.0],["2010-06-28",20.6867,20.9633,20.5788,20.8351,8500800.0],["2010-06-29",20.6193,20.6732,19.9785,20.1134,17858600.0],["2010-06-30",20.1944,20.4034,19.7087,19.7762,14228800.0],["2010-07-01",19.6885,19.7627,19.2028,19.7155,16773300.0],["2010-07-02",19.7357,19.9246,19.4659,19.6143,7185400.0],["2010-07-06",19.7627,19.9448,19.0949,19.2568,15013800.0],["2010-07-07",19.4187,19.6548,19.0882,19.648,17175500.0],["2010-07-08",19.8031,19.9111,19.5333,19.8504,11450000.0],["2010-07-09",19.8841,20.1471,19.7289,20.0999,8522400.0],["2010-07-12",20.0662,20.2618,20.019,20.2146,7756800.0],["2010-07-13",20.309,20.6935,20.309,20.6058,10360200.0],["2010-07-14",20.5856,20.7609,20.39,20.6867,6297700.0],["2010-07-15",20.6732,20.8014,20.3832,20.7609,7820200.0],["2010-07-16",20.653,20.7542,20.2078,20.2618,10504500.0],["2010-07-19",20.2955,20.4439,20.1674,20.3427,8211700.0],["2010-07-20",20.1926,20.6593,20.1452,20.6255,7235000.0],["2010-07-21",20.7405,20.7405,20.1926,20.267,8985700.0],["2010-07-22",20.4564,20.8352,19.7529,20.2399,17824000.0],["2010-07-23",20.2535,21.0517,20.2129,20.9232,12284100.0],["2010-07-26",20.984,21.1329,20.6864,20.9705,6062400.0],["2010-07-27",21.0111,21.099,20.6593,20.6999,8069400.0],["2010-07-28",19.9558,21.7079,19.9558,21.3358,28020900.0],["2010-07-29",21.187,21.6064,20.6999,20.9029,15087600.0],["2010-07-30",20.7202,20.8961,20.5376,20.7608,10946100.0],["2010-08-02",20.984,21.1261,20.869,21.0517,7944100.0],["2010-08-03",20.9096,21.1396,20.8149,20.8758,7515200.0],["2010-08-04",20.8555,21.0381,20.6729,20.6729,9054400.0],["2010-08-05",20.497,20.6187,20.3346,20.3752,12994100.0],["2010-08-06",20.1993,20.3008,19.8881,20.1858,9972000.0],["2010-08-09",20.3549,20.3549,20.1385,20.294,6424300.0],["2010-08-10",20.2061,20.2737,19.922,20.0776,5557900.0],["2010-08-11",19.834,19.9017,19.2996,19.3605,10788000.0],["2010-08-12",19.2387,19.7529,19.144,19.577,12059300.0],["2010-08-13",19.5432,19.6243,19.3808,19.4146,8719700.0],["2010-08-16",19.3335,19.4823,19.2117,19.4146,5276600.0],["2010-08-17",19.4823,19.719,19.4214,19.5364,6424400.0],["2010-08-18",19.4755,19.7596,19.347,19.6514,7779400.0],["2010-08-19",19.6108,19.6514,19.2793,19.2929,10499600.0],["2010-08-20",19.2996,19.3267,18.9073,18.9343,13410500.0],["2010-08-23",19.0629,19.3808,18.9682,19.259,11243300.0],["2010-08-24",18.9952,19.1305,18.8532,18.8937,10500000.0],["2010-08-25",18.7449,19.0629,18.7382,18.9614,7718700.0],["2010-08-26",19.1508,19.1508,18.772,18.7787,6165600.0],["2010-08-27",18.8396,18.887,18.3526,18.6096,13479800.0],["2010-08-30",18.5893,18.8599,18.5352,18.5487,5786200.0],["2010-08-31",18.427,18.5014,18.1564,18.2511,10353000.0],["2010-09-01",18.1699,18.9343,18.1699,18.9276,12341300.0],["2010-09-02",18.9749,19.1982,18.914,19.1508,5537200.0],["2010-09-03",19.2929,19.6311,19.2861,19.4011,6003500.0],["2010-09-07",19.3132,19.4349,19.0426,19.0629,6056800.0],["2010-09-08",19.0832,19.3673,19.0155,19.2726,6077800.0],["2010-09-09",19.4146,19.5161,19.347,19.4485,6355600.0],["2010-09-10",19.5161,19.719,19.462,19.6311,5509800.0],["2010-09-13",19.7461,19.8543,19.6784,19.7731,5365000.0],["2010-09-14",19.604,19.9355,19.604,19.8002,6242000.0],["2010-09-15",19.7123,19.9287,19.6852,19.9084,5586600.0],["2010-09-16",19.9085,20.0032,19.8002,19.9423,5885100.0],["2010-09-17",19.9829,20.2467,19.9423,20.179,8889800.0],["2010-09-20",20.2602,20.5646,20.1249,20.497,7642700.0],["2010-09-21",20.3143,20.5646,20.2399,20.3211,8570100.0],["2010-09-22",20.3008,20.4767,20.1993,20.3549,4860700.0],["2010-09-23",20.179,20.5308,20.1452,20.2264,8044800.0],["2010-09-24",20.5308,21.0923,20.3887,20.9773,10439000.0],["2010-09-27",21.0517,21.0584,20.6931,20.7067,6643000.0],["2010-09-28",21.1464,21.444,20.9164,21.2749,12925000.0],["2010-09-29",21.1464,21.3764,21.1464,21.1667,8364300.0],["2010-09-30",21.1937,21.4779,21.1329,21.2884,8564400.0],["2010-10-01",21.4237,21.6605,21.329,21.4981,8486700.0],["2010-10-04",21.4035,21.7214,21.2005,21.2614,6105600.0],["2010-10-05",21.4305,21.9717,21.3764,21.6876,10511300.0],["2010-10-06",21.6808,21.9243,21.6199,21.9243,7862000.0],["2010-10-07",21.9379,21.9852,21.559,21.6334,8987200.0],["2010-10-08",21.0314,21.2682,20.7067,21.1396,22302100.0],["2010-10-11",21.1126,21.1802,20.984,21.0043,6981900.0],["2010-10-12",20.9299,21.0382,20.8149,20.9367,8351900.0],["2010-10-13",20.9637,21.6267,20.8826,21.4034,14309000.0],["2010-10-14",21.417,21.4711,20.9367,21.1396,7953300.0],["2010-10-15",21.2884,21.3493,21.072,21.1802,8178000.0],["2010-10-18",21.1396,21.2073,20.957,21.1396,7403700.0],["2010-10-19",20.957,21.099,20.5646,20.6661,8000300.0],["2010-10-20",20.7258,21.1464,20.719,21.0514,6474300.0],["2010-10-21",21.0854,21.3906,20.9497,21.2007,7681300.0],["2010-10-22",21.1735,21.4788,21.1193,21.2753,7790400.0],["2010-10-25",21.4246,21.5467,21.1464,21.1871,7958800.0],["2010-10-26",21.0989,21.2007,20.7394,20.875,11678000.0],["2010-10-27",20.7461,20.9497,20.4951,20.9225,10250800.0],["2010-10-28",20.9768,20.9768,20.658,20.8004,9836500.0],["2010-10-29",20.7258,20.7461,20.4341,20.4409,13280800.0],["2010-11-01",20.5562,20.6308,20.1491,20.2848,10960600.0],["2010-11-02",20.4476,20.9565,20.3595,20.7122,16851300.0],["2010-11-03",20.563,21.0989,20.563,20.9429,16641100.0],["2010-11-04",21.1328,21.3906,21.0514,21.3771,10626200.0],["2010-11-05",21.3771,21.4246,20.8072,20.9904,11079100.0],["2010-11-08",20.9225,21.2414,20.9225,21.1871,8818000.0],["2010-11-09",21.2075,21.3025,20.9632,21.0514,8832800.0],["2010-11-10",20.97,21.1328,20.7665,21.1193,8552000.0],["2010-11-11",21.0514,21.0786,20.8411,20.9361,8930300.0],["2010-11-12",20.8004,20.8615,20.3459,20.5155,12041300.0],["2010-11-15",20.5426,20.6376,20.3662,20.3866,7381800.0],["2010-11-16",20.312,20.4816,19.9795,20.1152,11385100.0],["2010-11-17",20.1763,20.4069,20.1288,20.2373,8515500.0],["2010-11-18",20.7461,21.0175,20.563,20.8886,13437000.0],["2010-11-19",20.8954,21.0582,20.875,21.0514,9657700.0],["2010-11-22",20.875,21.1871,20.875,21.0175,9134400.0],["2010-11-23",20.814,21.0379,20.6851,21.0311,10495200.0],["2010-11-24",21.1261,21.4992,21.0514,21.411,9411900.0],["2010-11-26",21.1396,21.2889,21.0921,21.1328,3299200.0],["2010-11-29",20.9632,21.3974,20.8479,21.3296,9972400.0],["2010-11-30",21.1464,21.2346,21.0175,21.0311,10676300.0],["2010-12-01",21.3296,21.7027,21.3025,21.6213,8974900.0],["2010-12-02",21.6892,21.9809,21.6417,21.6959,9631000.0],["2010-12-03",21.6281,22.0487,21.5942,21.9944,7413200.0],["2010-12-06",21.947,22.0759,21.8045,22.0623,6463200.0],["2010-12-07",22.2929,22.5575,22.2522,22.4286,12362000.0],["2010-12-08",22.3879,22.6796,22.3404,22.5915,9235800.0],["2010-12-09",22.7203,22.8085,22.5236,22.7882,11272700.0],["2010-12-10",22.7882,22.9035,22.5304,22.8289,8297100.0],["2010-12-13",22.8967,23.0528,22.8357,22.8967,10681300.0],["2010-12-14",22.9239,23.1885,22.9239,23.1206,8700400.0],["2010-12-15",22.9917,23.0935,22.7882,22.9578,11929500.0],["2010-12-16",22.9578,23.4463,22.951,23.4463,10026400.0],["2010-12-17",23.4056,23.4327,23.1545,23.3377,10891400.0],["2010-12-20",23.4734,23.4734,23.1749,23.3106,7264200.0],["2010-12-21",23.4327,23.5209,23.2427,23.392,6278600.0],["2010-12-22",23.7244,24.0568,23.6159,23.7109,9685300.0],["2010-12-23",23.6295,23.6973,23.4259,23.548,5185200.0],["2010-12-27",23.4598,23.582,23.3513,23.5073,2783300.0],["2010-12-28",23.5277,23.7041,23.5073,23.5752,3455500.0],["2010-12-29",23.5684,23.7312,23.5345,23.6769,5451900.0],["2010-12-30",23.5684,23.894,23.5412,23.7448,4711000.0],["2010-12-31",23.6498,23.8737,23.5345,23.5887,5031800.0],["2011-01-03",23.7041,23.8601,23.6023,23.7787,8164600.0],["2011-01-04",23.7448,23.799,23.3377,23.7583,9891900.0],["2011-01-05",23.6498,24.0365,23.6091,24.0094,10946500.0],["2011-01-06",23.9483,23.9551,23.643,23.7651,8680000.0],["2011-01-07",23.7448,23.9754,23.6159,23.7787,8220600.0],["2011-01-10",23.7109,23.9687,23.7109,23.8669,6579400.0],["2011-01-11",23.9076,24.2468,23.8398,23.9687,8869300.0],["2011-01-12",24.0433,24.3893,23.5548,23.6159,13151500.0],["2011-01-13",23.5887,23.6634,23.3784,23.6498,8165500.0],["2011-01-14",23.6634,23.8465,23.4938,23.799,7016700.0],["2011-01-18",23.6701,23.8872,23.6701,23.8398,6310400.0],["2011-01-19",23.7887,23.8432,23.2917,23.4891,8813700.0],["2011-01-20",23.4891,24.17,23.4891,24.0406,11020400.0],["2011-01-21",24.1904,24.381,24.027,24.1087,8628700.0],["2011-01-24",24.0474,24.1495,23.7955,23.8227,7058100.0],["2011-01-25",23.8432,23.9521,23.6798,23.9385,6791900.0],["2011-01-26",23.9589,24.4423,23.9249,24.238,12063800.0],["2011-01-27",24.2244,24.347,24.0883,24.3129,8293500.0],["2011-01-28",24.3606,24.3742,23.6117,23.6934,9347000.0],["2011-01-31",22.9717,23.5981,22.89,23.2849,12032900.0],["2011-02-01",23.2781,23.9929,23.1555,23.7955,13108400.0],["2011-02-02",23.7615,24.0338,23.4006,23.5912,12729600.0],["2011-02-03",22.7538,22.8355,21.9845,22.4134,44349700.0],["2011-02-04",22.4951,22.5087,21.9708,22.2432,24230000.0],["2011-02-07",22.2159,22.6449,22.1615,22.4202,14279000.0],["2011-02-08",22.4747,22.7402,22.4338,22.6721,9865500.0],["2011-02-09",22.6585,22.9853,22.4679,22.6857,12781200.0],["2011-02-10",22.6381,22.7538,22.3453,22.4406,13208800.0],["2011-02-11",22.3249,22.5087,22.0321,22.4883,11284400.0],["2011-02-14",22.393,22.4679,22.25,22.3113,9032500.0],["2011-02-15",22.1887,22.57,22.073,22.4542,15813100.0],["2011-02-16",22.427,22.5496,22.0662,22.2704,16244100.0],["2011-02-17",22.2568,22.4066,22.073,22.3045,12102300.0],["2011-02-18",22.3589,22.5359,22.284,22.5087,7496100.0],["2011-02-22",22.1138,22.4883,22.0798,22.2636,13551700.0],["2011-02-23",22.1479,22.3385,21.8551,21.9504,12870300.0],["2011-02-24",21.8823,22.2159,21.8415,22.1342,9454800.0],["2011-02-25",22.1342,22.5019,22.0593,22.427,7388700.0],["2011-02-28",22.3657,22.6789,22.3657,22.5087,10834600.0],["2011-03-01",22.6108,22.8832,22.4678,22.5359,12715800.0],["2011-03-02",22.4542,22.6993,22.284,22.3045,9426000.0],["2011-03-03",22.4815,22.9853,22.4338,22.7878,10770600.0],["2011-03-04",22.747,22.9717,22.3181,22.4747,9845900.0],["2011-03-07",22.5768,22.6857,22.2976,22.3521,7027500.0],["2011-03-08",22.4202,22.8355,22.4134,22.713,7032500.0],["2011-03-09",22.7266,23.3189,22.713,23.1964,13103500.0],["2011-03-10",23.0602,23.3121,22.9104,23.1691,10953000.0],["2011-03-11",23.0057,23.2168,22.8968,23.1487,8124000.0],["2011-03-14",23.0602,23.1215,22.6176,22.8219,9627800.0],["2011-03-15",22.5155,22.6585,22.3317,22.5564,11714100.0],["2011-03-16",22.4542,22.5768,22.1274,22.3862,17359600.0],["2011-03-17",22.6517,22.7878,22.3453,22.4542,8689300.0],["2011-03-18",22.8355,23.0534,22.6857,22.8832,12541000.0],["2011-03-21",23.0534,23.1896,22.9104,22.9649,7430700.0],["2011-03-22",22.7947,22.9104,22.6176,22.747,8587100.0],["2011-03-23",22.7947,22.9376,22.6993,22.9104,7275500.0],["2011-03-24",23.0193,23.2712,22.8355,23.1487,9355000.0],["2011-03-25",23.21,23.2304,23.0193,23.0738,6037000.0],["2011-03-28",23.1623,23.2644,22.8832,22.8832,7061200.0],["2011-03-29",22.8491,23.0261,22.7266,23.0125,6965700.0],["2011-03-30",23.1487,23.1895,22.8627,22.9036,7519100.0],["2011-03-31",22.8423,23.3666,22.8287,23.3666,11492600.0],["2011-04-01",23.3189,23.8023,23.2917,23.8023,9924300.0],["2011-04-04",23.707,23.8227,23.5095,23.6729,7611300.0],["2011-04-05",23.6661,23.9657,23.6185,23.8295,6992300.0],["2011-04-06",24.0951,24.6057,24.0202,24.347,18224200.0],["2011-04-07",24.238,24.3674,24.0338,24.1495,7235600.0],["2011-04-08",24.6193,25.13,24.524,24.667,14094500.0],["2011-04-11",24.5172,24.8236,24.4763,24.5376,7231700.0],["2011-04-12",24.4491,24.5989,24.2653,24.5853,10810800.0],["2011-04-13",24.4763,24.6466,24.1223,24.2517,7637300.0],["2011-04-14",24.2176,24.5512,24.1427,24.2449,9435100.0],["2011-04-15",24.4355,24.5989,24.2721,24.4219,10713600.0],["2011-04-18",24.1836,24.3606,24.0542,24.2176,6935300.0],["2011-04-19",24.18,24.467,24.0502,24.4602,5829000.0],["2011-04-20",24.672,24.8018,24.5832,24.7676,6526900.0],["2011-04-21",24.7608,24.8291,24.6856,24.7403,4603300.0],["2011-04-25",24.631,24.7471,24.549,24.6105,3879700.0],["2011-04-26",24.6925,25.0273,24.6515,24.6583,9300000.0],["2011-04-27",24.7061,24.9248,24.631,24.8496,7989700.0],["2011-04-28",24.7676,24.8155,24.6105,24.7676,8127800.0],["2011-04-29",24.7403,24.8496,24.631,24.7471,4900000.0],["2011-05-02",24.8769,24.9384,24.6515,24.6993,8068600.0],["2011-05-03",24.6036,25.1092,24.5968,24.9453,9235000.0],["2011-05-04",24.9794,25.1776,24.6241,24.6788,10139200.0],["2011-05-05",24.6925,25.1434,24.4123,25.1366,12028400.0],["2011-05-06",25.2527,25.4714,25.1844,25.2937,8527800.0],["2011-05-09",25.3279,25.7173,25.2732,25.608,7841800.0],["2011-05-10",25.5192,25.6285,25.3826,25.6149,5477300.0],["2011-05-11",25.526,25.7788,25.485,25.6217,6439100.0],["2011-05-12",25.813,26.1068,25.6558,26.0931,8613500.0],["2011-05-13",26.059,26.1341,25.854,26.0521,6652000.0],["2011-05-16",25.9701,26.2708,25.8062,26.2024,6729600.0],["2011-05-17",26.0726,26.4484,26.059,26.3869,8689000.0],["2011-05-18",26.4006,26.4416,26.1683,26.3391,6078400.0],["2011-05-19",26.3528,26.3664,26.1341,26.2571,4887400.0],["2011-05-20",26.1819,26.3664,26.0111,26.2366,6740400.0],["2011-05-23",26.0111,26.1683,25.8335,25.9428,6930400.0],["2011-05-24",26.018,26.1888,25.936,26.0795,7593700.0],["2011-05-25",25.8608,26.1751,25.8608,26.0795,9152500.0],["2011-05-26",26.0726,26.2024,25.936,26.0658,9296500.0],["2011-05-27",26.5372,26.9882,26.4621,26.5099,23917700.0],["2011-05-31",26.6944,26.749,26.1683,26.4348,10957300.0],["2011-06-01",26.4006,26.6397,26.1341,26.2229,9061000.0],["2011-06-02",26.2161,26.3733,26.141,26.3254,12744100.0],["2011-06-03",26.0658,26.2366,25.8745,25.9428,9741500.0],["2011-06-06",25.8677,25.9906,25.3826,25.4509,12911600.0],["2011-06-07",25.5465,25.7378,25.4919,25.5329,8675300.0],["2011-06-08",25.3826,25.7857,25.3826,25.6285,7311500.0],["2011-06-09",25.6968,25.9428,25.5944,25.7925,5239300.0],["2011-06-10",25.6627,25.7583,25.4167,25.4235,5917600.0],["2011-06-13",25.485,25.69,25.3621,25.4919,4728100.0],["2011-06-14",25.8062,25.9633,25.7037,25.9018,5614000.0],["2011-06-15",25.7105,25.8677,25.2732,25.3894,10061600.0],["2011-06-16",25.444,25.731,25.4031,25.5124,9242600.0],["2011-06-17",25.6832,25.7173,25.403,25.5055,8389600.0],["2011-06-20",25.4509,25.7925,25.3962,25.6149,6372300.0],["2011-06-21",25.9838,26.0453,25.7583,25.8472,10691900.0],["2011-06-22",25.7378,25.9496,25.5807,25.5875,7443800.0],["2011-06-23",25.3689,25.3689,24.9179,25.1571,12646500.0],["2011-06-24",25.2254,25.3279,24.795,24.8838,11444800.0],["2011-06-27",24.9179,25.0887,24.672,24.9521,7589800.0],["2011-06-28",25.0819,25.1229,24.8906,25.0751,4856800.0],["2011-06-29",25.0614,25.3279,25.0409,25.2049,5150000.0],["2011-06-30",25.2869,25.7173,25.1981,25.6764,6429800.0],["2011-07-01",25.7242,25.9838,25.4987,25.9428,6540100.0],["2011-07-05",25.854,25.9087,25.6217,25.7515,4724100.0],["2011-07-06",25.854,25.9633,25.7173,25.7993,6278200.0],["2011-07-07",26.0043,26.4416,25.977,26.3323,6997700.0],["2011-07-08",25.9701,26.0658,25.7993,26.0316,6043200.0],["2011-07-11",25.6968,25.9018,25.4714,25.5807,7548400.0],["2011-07-12",25.4987,25.9155,25.4577,25.5329,6739000.0],["2011-07-13",25.6763,25.7447,25.3825,25.485,5727500.0],["2011-07-14",25.485,25.5944,25.1981,25.2596,6113700.0],["2011-07-15",25.3006,25.3416,24.9658,25.1571,5798600.0],["2011-07-18",25.0819,25.1093,24.836,25.1024,5875300.0],["2011-07-19",25.1434,25.4099,25.0614,25.3621,6626500.0],["2011-07-20",25.2695,25.434,25.1667,25.3312,4815200.0],["2011-07-21",25.9551,26.6132,25.7083,25.9276,25907700.0],["2011-07-22",25.9688,26.051,25.5712,25.6054,9280200.0],["2011-07-25",25.4477,25.578,25.3312,25.4066,5090700.0],["2011-07-26",25.5437,25.5506,25.2284,25.2695,6365700.0],["2011-07-27",25.1667,25.2695,24.6662,24.7211,10394500.0],["2011-07-28",24.6936,25.2558,24.6868,24.9678,8919400.0],["2011-07-29",24.7279,25.0501,24.6594,24.9199,8812700.0],["2011-08-01",25.2147,25.4752,24.8376,25.1461,11393400.0],["2011-08-02",24.9199,25.3381,24.8513,24.9199,12410100.0],["2011-08-03",24.913,24.9747,24.3714,24.8239,12029800.0],["2011-08-04",24.248,24.392,23.3088,23.3088,20281200.0],["2011-08-05",23.5488,23.6516,22.7947,23.4117,16941100.0],["2011-08-08",22.6987,23.0689,22.1434,22.1502,16815300.0],["2011-08-09",22.4519,22.8015,21.4578,22.781,20834700.0],["2011-08-10",22.4107,22.6781,21.8143,21.9788,14727700.0],["2011-08-11",21.7937,23.0415,21.7937,22.8015,13133400.0],["2011-08-12",22.9386,23.1032,22.5547,22.7947,10450200.0],["2011-08-15",22.9112,23.3088,22.7672,23.3088,7881400.0],["2011-08-16",23.0483,23.4185,22.9935,23.1717,9636900.0],["2011-08-17",23.2471,23.8298,23.2197,23.5693,8737100.0],["2011-08-18",23.11,23.1237,22.3079,22.589,12262400.0],["2011-08-19",22.2805,22.733,22.1777,22.1914,10449800.0],["2011-08-22",22.6575,22.6918,22.0337,22.0817,9898500.0],["2011-08-23",22.116,22.8975,22.0611,22.8906,10228100.0],["2011-08-24",23.1717,23.6516,23.1237,23.6105,11902000.0],["2011-08-25",23.7133,23.9258,23.2334,23.2883,9072600.0],["2011-08-26",23.1854,23.7339,22.7192,23.5419,8569100.0],["2011-08-29",23.823,24.392,23.727,24.3714,6822100.0],["2011-08-30",24.2823,24.6799,24.1383,24.5154,9001400.0],["2011-08-31",24.5634,24.8993,24.4468,24.6182,8120400.0],["2011-09-01",24.5771,24.9336,24.5223,24.5291,8056500.0],["2011-09-02",24.3988,24.7348,24.2549,24.2892,9795900.0],["2011-09-06",23.6036,24.584,23.4871,24.5497,11303700.0],["2011-09-07",24.7965,25.3861,24.7896,25.3861,10271100.0],["2011-09-08",25.1735,25.6808,25.0296,25.3792,8618800.0],["2011-09-09",25.153,25.2284,24.7211,25.0227,13548200.0],["2011-09-12",24.7073,25.2558,24.6936,25.2147,8952000.0],["2011-09-13",25.0364,25.1667,24.9199,25.0638,12029600.0],["2011-09-14",25.1118,25.3929,24.913,25.1392,13832500.0],["2011-09-15",25.2969,25.4889,24.9473,25.2969,13947800.0],["2011-09-16",25.4478,25.5095,24.7965,24.8308,14872400.0],["2011-09-19",24.5085,24.6731,24.3029,24.4674,10584300.0],["2011-09-20",24.6045,24.913,24.3851,24.5497,11193400.0],["2011-09-21",24.5017,24.7965,24.2,24.2206,8727700.0],["2011-09-22",23.5351,23.9121,23.4391,23.727,15450300.0],["2011-09-23",23.5076,23.6585,23.2334,23.3979,13772600.0],["2011-09-26",23.4528,23.6379,23.2266,23.583,7557300.0],["2011-09-27",23.9327,24.2892,23.5213,23.7819,16772700.0],["2011-09-28",23.7887,23.9944,23.2745,23.3225,13241900.0],["2011-09-29",23.6516,23.6584,22.9249,23.3637,10468300.0],["2011-09-30",23.0894,23.4322,22.966,23.0277,11725500.0],["2011-10-03",22.9729,23.2197,22.589,22.6027,17712400.0],["2011-10-04",22.349,22.6507,22.1297,22.6233,20300000.0],["2011-10-05",22.7192,22.9181,22.4245,22.8084,14316400.0],["2011-10-06",22.7124,23.1649,22.7124,23.1374,11177000.0],["2011-10-07",23.254,23.3568,23.0483,23.158,8338100.0],["2011-10-10",23.4734,23.6927,23.4185,23.5488,6295100.0],["2011-10-11",23.4871,23.631,23.3431,23.5625,20192300.0],["2011-10-12",23.6447,24.0012,23.5693,23.7681,9054300.0],["2011-10-13",23.6105,23.8504,23.583,23.7887,7503900.0],["2011-10-14",24.0698,24.1178,23.8161,24.0835,6919200.0],["2011-10-17",23.9258,24.1383,23.7544,23.8504,6849400.0],["2011-10-18",23.7887,24.1795,23.7476,24.0972,9246400.0],["2011-10-19",23.9837,24.2245,23.8255,23.8874,9288700.0],["2011-10-20",23.9355,24.0456,23.5846,23.9286,8323200.0],["2011-10-21",24.1763,24.4584,24.1144,24.4584,9348000.0],["2011-10-24",24.4722,24.768,24.3896,24.6373,6233800.0],["2011-10-25",24.4171,24.8368,24.4171,24.5616,7641900.0],["2011-10-26",24.8093,25.0019,24.479,24.9194,12946400.0],["2011-10-27",25.3322,25.8,25.2083,25.6487,13610900.0],["2011-10-28",25.5386,25.7037,25.2358,25.3459,7706900.0],["2011-10-31",24.9882,25.3459,24.9469,24.9951,7509700.0],["2011-11-01",24.369,24.6923,24.1419,24.3896,10089500.0],["2011-11-02",24.7336,24.8299,24.4722,24.6098,8569300.0],["2011-11-03",25.4354,25.745,25.2978,25.6693,18324000.0],["2011-11-04",25.6693,26.2128,25.4767,26.1578,15695500.0],["2011-11-07",26.1784,26.3848,25.972,26.3022,11652500.0],["2011-11-08",26.316,26.8871,26.1784,26.8595,18018000.0],["2011-11-09",26.1922,26.8114,25.8413,26.4123,13900500.0],["2011-11-10",26.5912,26.7976,26.144,26.488,9947800.0],["2011-11-11",26.7426,27.1072,26.6806,26.9971,7942400.0],["2011-11-14",26.8458,27.0109,26.543,26.6738,7651400.0],["2011-11-15",26.7151,27.004,26.6187,26.7976,7521400.0],["2011-11-16",26.5431,26.8527,26.4467,26.4743,9365000.0],["2011-11-17",26.3779,26.7495,26.2472,26.4743,9499600.0],["2011-11-18",26.5155,26.5706,26.1096,26.2541,11573800.0],["2011-11-21",25.9926,26.2472,25.8413,25.9514,11052900.0],["2011-11-22",25.8619,26.1922,25.8207,25.8688,7906300.0],["2011-11-23",25.745,25.8138,25.3941,25.4835,11799700.0],["2011-11-25",25.401,25.6143,25.3528,25.3528,4440800.0],["2011-11-28",25.8688,26.0546,25.5386,25.7174,9328200.0],["2011-11-29",25.9238,26.0339,25.7381,25.9238,6237400.0],["2011-11-30",26.605,27.0384,26.5706,26.7219,13872900.0],["2011-12-01",26.5981,26.9146,26.4123,26.4743,9832200.0],["2011-12-02",26.6394,26.7013,26.2816,26.3435,9786500.0],["2011-12-05",26.5912,26.66,26.2747,26.371,8308500.0],["2011-12-06",26.3023,26.4536,26.1853,26.3298,6176200.0],["2011-12-07",26.3573,26.488,26.0615,26.3642,8656000.0],["2011-12-08",26.1922,26.4467,25.8757,25.9376,8072000.0],["2011-12-09",26.0752,26.4949,26.0683,26.3986,6229000.0],["2011-12-12",26.3367,26.3367,25.9789,26.2472,7361800.0],["2011-12-13",26.2885,26.488,25.8413,25.9307,9866700.0],["2011-12-14",25.917,26.1578,25.4422,25.4835,8778000.0],["2011-12-15",25.745,25.8757,25.6142,25.6624,8198500.0],["2011-12-16",25.8757,26.0958,25.8275,25.8344,17866400.0],["2011-12-19",25.8895,26.1234,25.0707,25.1533,12202100.0],["2011-12-20",26.1578,27.4994,26.0133,27.3824,25423000.0],["2011-12-21",27.1967,27.9259,27.1347,27.8365,19554300.0],["2011-12-22",27.8021,28.3387,27.7195,28.1805,10261900.0],["2011-12-23",28.3731,28.3731,27.9672,28.2011,6713300.0],["2011-12-27",28.0773,28.4144,27.9328,28.2149,5282000.0],["2011-12-28",28.1323,28.4351,28.1323,28.2355,5182400.0],["2011-12-29",28.3387,28.4488,28.1599,28.3181,3677700.0],["2011-12-30",28.3043,28.3731,28.0566,28.0566,6213200.0],["2012-01-03",28.4144,28.7034,28.3387,28.5658,9389800.0],["2012-01-04",28.4075,28.7928,28.2149,28.7584,9197300.0],["2012-01-05",28.669,28.7446,28.3043,28.724,8443000.0],["2012-01-06",28.7309,28.7378,28.4282,28.5245,5602400.0],["2012-01-09",28.4006,28.7997,28.3525,28.7515,5165600.0],["2012-01-10",28.896,29.0267,28.7515,28.8616,8729900.0],["2012-01-11",28.7584,28.951,28.7034,28.9235,7473600.0],["2012-01-12",28.896,29.1712,28.841,28.9992,6952100.0],["2012-01-13",28.8754,29.0336,28.6552,28.9992,5197300.0],["2012-01-17",29.1162,29.3707,29.0818,29.2675,6444600.0],["2012-01-18",29.1781,29.6597,29.0199,29.6528,8671200.0],["2012-01-19",29.7999,29.8137,29.4063,29.6134,10069800.0],["2012-01-20",29.7654,29.7792,29.3027,29.5375,8374100.0],["2012-01-23",29.572,29.7999,29.4891,29.7101,6733600.0],["2012-01-24",29.503,29.5858,29.2543,29.3096,5404100.0],["2012-01-25",29.1853,29.3027,28.9574,29.13,10708800.0],["2012-01-26",29.1922,29.3786,28.9712,29.13,6933200.0],["2012-01-27",28.9781,29.2681,28.833,29.1853,5131100.0],["2012-01-30",29.0057,29.0333,28.6466,28.9505,5000500.0],["2012-01-31",28.985,28.9988,28.7087,28.833,6599600.0],["2012-02-01",28.9919,29.724,28.9574,29.4546,8231800.0],["2012-02-02",29.3786,29.6687,29.3234,29.4615,5131600.0],["2012-02-03",29.6756,30.3731,29.6273,30.0485,12565600.0],["2012-02-06",29.8759,30.2903,29.7723,29.8828,8651600.0],["2012-02-07",29.9726,30.0416,29.6963,29.7516,9553900.0],["2012-02-08",30.0969,30.4491,29.4753,30.09,10663300.0],["2012-02-09",29.8759,30.1936,29.5306,29.6963,11311200.0],["2012-02-10",29.6411,29.8206,29.4891,29.8206,6481800.0],["2012-02-13",29.8759,30.0002,29.5789,29.5789,6060400.0],["2012-02-14",29.3165,29.9588,29.3027,29.9588,5727500.0],["2012-02-15",30.0623,30.3662,29.9726,30.0623,8186100.0],["2012-02-16",30.0969,30.7737,30.0831,30.7668,10363200.0],["2012-02-17",31.0499,31.0775,30.5458,30.5734,8501900.0],["2012-02-21",30.7115,30.7322,30.311,30.3938,6257400.0],["2012-02-22",30.3455,30.5251,30.0762,30.1729,4715500.0],["2012-02-23",30.1452,30.4698,30.1314,30.4146,6537300.0],["2012-02-24",30.4353,30.5389,30.235,30.4353,7222800.0],["2012-02-27",30.1936,30.9187,30.1936,30.753,6731400.0],["2012-02-28",30.5527,31.0568,30.3869,31.0154,7143700.0],["2012-02-29",31.0154,31.3262,30.9187,31.1466,10875700.0],["2012-03-01",31.1259,31.3469,30.9532,31.2226,6995100.0],["2012-03-02",31.2157,31.3055,31.0775,31.0983,5150400.0],["2012-03-05",31.0637,31.3123,30.9601,31.1949,7210600.0],["2012-03-06",31.1535,31.2088,30.9049,30.9325,5756600.0],["2012-03-07",31.0983,31.0983,30.8358,30.8773,5445800.0],["2012-03-08",31.1259,31.3262,30.9947,31.2226,5267300.0],["2012-03-09",31.3469,31.5679,31.1742,31.5195,5863500.0],["2012-03-12",31.6093,31.6093,31.188,31.3262,4355000.0],["2012-03-13",31.1811,31.264,30.753,31.2364,8891600.0],["2012-03-14",31.1535,31.2364,31.0637,31.1466,6449000.0],["2012-03-15",31.1121,31.2157,30.9394,30.9947,6605500.0],["2012-03-16",31.0775,31.4159,31.0499,31.2709,11971500.0],["2012-03-19",31.1742,31.3538,31.0499,31.1673,4597500.0],["2012-03-20",30.9118,31.0568,30.8496,30.8566,6472000.0],["2012-03-21",30.8704,31.1604,30.7253,31.0154,5169300.0],["2012-03-22",30.9187,31.0085,30.7253,30.9049,3971700.0],["2012-03-23",30.8704,31.2433,30.7184,31.1742,4506800.0],["2012-03-26",31.3193,31.5748,31.3054,31.5264,5341000.0],["2012-03-27",31.5955,31.6853,31.2985,31.3124,4946700.0],["2012-03-28",31.2157,31.3745,30.7392,30.8013,9260000.0],["2012-03-29",30.677,30.7322,30.3386,30.5872,7511500.0],["2012-03-30",30.7944,31.0775,30.6977,30.9394,7532400.0],["2012-04-02",30.5251,31.2088,30.4905,31.1259,6820300.0],["2012-04-03",31.0085,31.1742,30.7391,31.0154,7292500.0],["2012-04-04",30.7875,30.9187,30.5665,30.601,5261700.0],["2012-04-05",30.456,30.8842,30.4353,30.8151,5284800.0],["2012-04-09",30.5043,30.5043,30.1521,30.3455,5594400.0],["2012-04-10",30.2419,30.4491,30.0485,30.0623,7765400.0],["2012-04-11",30.3455,30.5596,30.1383,30.2143,7212200.0],["2012-04-12",30.2212,30.3317,29.9933,30.0278,8110200.0],["2012-04-13",30.0485,30.1659,29.9035,29.9933,10255100.0],["2012-04-16",30.0002,30.1936,29.869,30.1176,7686200.0],["2012-04-17",30.2212,30.601,30.2143,30.3455,9334400.0],["2012-04-18",30.2695,30.4767,30.1038,30.1107,8148000.0],["2012-04-19",30.2167,30.5425,30.0365,30.0365,11422400.0],["2012-04-20",30.1197,30.8406,30.1197,30.7297,10197000.0],["2012-04-23",30.4039,30.5079,29.884,29.9811,7631600.0],["2012-04-24",29.9395,30.1821,29.8632,30.0989,6091500.0],["2012-04-25",30.2306,30.501,30.2029,30.3623,5822800.0],["2012-04-26",30.3762,31.0278,30.3623,30.903,6672600.0],["2012-04-27",31.0139,31.3605,30.9654,31.111,11467200.0],["2012-04-30",31.1248,31.2912,30.8406,30.9307,7285500.0],["2012-05-01",30.9169,31.3328,30.7367,30.9931,7760300.0],["2012-05-02",31.4645,31.9705,31.1664,31.8319,13888300.0],["2012-05-03",31.7557,32.0399,31.6517,31.9844,9118900.0],["2012-05-04",31.8874,31.9775,31.3605,31.4853,7132500.0],["2012-05-07",31.4645,31.5616,31.2219,31.3744,7084000.0],["2012-05-08",31.1942,31.4784,30.9793,31.3813,8925500.0],["2012-05-09",31.1595,31.513,31.0902,31.3536,7271100.0],["2012-05-10",31.5338,31.8874,31.4645,31.8666,8027300.0],["2012-05-11",31.7903,32.026,31.3883,31.416,7779700.0],["2012-05-14",31.2704,31.3675,31.1318,31.2773,7627200.0],["2012-05-15",31.2427,31.6309,31.111,31.416,6053700.0],["2012-05-16",31.4576,31.7141,31.2981,31.3051,6994000.0],["2012-05-17",31.2011,31.5269,31.0902,31.1041,9659500.0],["2012-05-18",31.104,31.3397,30.7644,30.799,14389400.0],["2012-05-21",30.8892,31.1387,30.8268,31.111,8097600.0],["2012-05-22",31.1179,31.4922,31.007,31.1526,5173300.0],["2012-05-23",30.9307,31.1595,30.7713,31.0486,5957300.0],["2012-05-24",31.1456,31.5685,31.0763,31.312,8064200.0],["2012-05-25",31.3397,31.4021,31.104,31.1803,7594600.0],["2012-05-29",31.312,31.6863,31.312,31.6378,7441900.0],["2012-05-30",31.4229,31.6032,31.3605,31.4229,9803200.0],["2012-05-31",31.4853,31.5338,31.0209,31.1526,10336600.0],["2012-06-01",31.4714,31.4714,30.1058,30.2237,10176600.0],["2012-06-04",30.2306,30.6049,30.0157,30.5772,8382000.0],["2012-06-05",30.5079,30.5703,30.3554,30.5218,4689200.0],["2012-06-06",30.6396,31.0833,30.598,31.0833,7271800.0],["2012-06-07",31.3189,31.3259,30.799,30.8129,5993300.0],["2012-06-08",30.7852,31.1179,30.7228,31.1179,4458600.0],["2012-06-11",31.2427,31.2843,30.9654,31.007,4419800.0],["2012-06-12",31.0347,31.52,30.7713,31.4645,6837700.0],["2012-06-13",31.4437,31.6794,31.1526,31.3259,4944200.0],["2012-06-14",31.4576,31.9359,31.4576,31.7557,6261400.0],["2012-06-15",31.8527,31.9567,31.416,31.6447,10696300.0],["2012-06-18",31.5685,31.8111,31.416,31.6586,7135300.0],["2012-06-19",31.8319,32.1716,31.7834,32.0607,7607800.0],["2012-06-20",32.0953,32.1785,31.7764,31.8804,5429900.0],["2012-06-21",31.929,32.0607,31.4576,31.4645,8466400.0],["2012-06-22",31.6794,31.9012,31.617,31.818,13491500.0],["2012-06-25",31.6239,31.7071,31.0971,31.3328,4750200.0],["2012-06-26",31.4992,31.5546,31.1318,31.4992,5393100.0],["2012-06-27",31.6031,31.9428,31.5061,31.8804,5367800.0],["2012-06-28",31.6655,31.8874,31.5477,31.8804,5895800.0],["2012-06-29",32.2825,32.532,32.1092,32.3934,7610300.0],["2012-07-02",32.5043,33.1421,32.3934,33.1421,7665000.0],["2012-07-03",33.0242,33.3362,32.8648,33.1559,4102200.0],["2012-07-05",33.1143,33.4887,33.0242,33.35,6227100.0],["2012-07-06",33.149,33.4679,33.0658,33.357,5727000.0],["2012-07-09",33.253,33.2738,32.5112,32.7816,10521300.0],["2012-07-10",32.8301,32.9549,32.4419,32.532,6120500.0],["2012-07-11",32.6637,32.7885,32.3657,32.5112,7167200.0],["2012-07-12",32.3171,33.1698,32.3171,32.941,9788700.0],["2012-07-13",33.0034,33.4124,32.8925,33.3084,5317800.0],["2012-07-16",33.1975,33.4817,32.9549,33.3223,5049100.0],["2012-07-17",33.4887,33.6689,33.2599,33.5788,4564100.0],["2012-07-18",33.4471,33.7521,33.35,33.6966,6979300.0],["2012-07-19",31.9807,32.7806,31.4243,31.5982,35934000.0],["2012-07-20",31.4799,31.6469,31.0139,31.3548,12926600.0],["2012-07-23",31.2087,31.4035,30.9166,31.167,8082200.0],["2012-07-24",31.1809,31.2783,30.8401,31.014,5745700.0],["2012-07-25",31.0557,31.3478,30.8888,30.9792,8194000.0],["2012-07-26",31.48,31.5565,30.9305,30.9931,7784200.0],["2012-07-27",31.1809,31.4452,30.9931,31.2574,9688500.0],["2012-07-30",31.2157,31.5426,31.1044,31.5286,7338500.0],["2012-07-31",31.4939,31.7304,31.4313,31.473,5916500.0],["2012-08-01",31.6817,31.7443,30.4923,31.1878,11536700.0],["2012-08-02",30.9653,31.2504,30.8262,31.2365,7236100.0],["2012-08-03",31.6817,31.7164,30.8748,31.1252,9209300.0],["2012-08-06",31.3061,31.4243,31.0557,31.2296,7472500.0],["2012-08-07",31.9807,31.9947,30.3602,30.6871,20884300.0],["2012-08-08",30.847,31.7025,30.7914,31.6886,10467600.0],["2012-08-09",31.6121,31.6886,31.2783,31.313,6960500.0],["2012-08-10",31.1878,31.313,30.9861,31.2643,7657000.0],["2012-08-13",31.1322,31.2643,30.8748,31.0905,5144300.0],["2012-08-14",31.1809,31.1948,30.5688,30.6871,8584000.0],["2012-08-15",30.7218,31.0557,30.6314,30.7566,7107900.0],["2012-08-16",30.7705,31.1948,30.6731,31.1252,7247500.0],["2012-08-17",31.2504,31.7234,31.1878,31.5147,7326800.0],["2012-08-20",31.6747,31.8973,31.5634,31.8625,7304300.0],["2012-08-21",31.8277,31.9808,31.626,31.7373,6156900.0],["2012-08-22",31.6677,31.9599,31.6538,31.786,4395400.0],["2012-08-23",31.7651,31.786,31.5217,31.5426,5159200.0],["2012-08-24",31.5008,31.7373,31.466,31.6886,5156200.0],["2012-08-27",31.633,31.7582,31.5426,31.6052,3519300.0],["2012-08-28",31.5634,31.786,31.3478,31.5495,5269000.0],["2012-08-29",31.5704,31.7095,31.4313,31.5982,3558700.0],["2012-08-30",31.5634,31.7512,31.4243,31.4382,3204700.0],["2012-08-31",31.5843,31.8695,31.5078,31.6817,4652900.0],["2012-09-04",31.6469,32.0155,31.5982,31.946,5007500.0],["2012-09-05",31.8903,31.9738,31.6399,31.6678,4645600.0],["2012-09-06",32.0155,32.565,32.0155,32.3424,6968900.0],["2012-09-07",32.3285,32.3842,31.8834,32.0364,5558200.0],["2012-09-10",32.0225,32.2868,31.8973,32.1268,3781700.0],["2012-09-11",32.1685,32.2729,31.9808,32.0294,4430600.0],["2012-09-12",32.0642,32.3842,32.0642,32.3216,4774400.0],["2012-09-13",32.2798,33.0449,32.245,33.0032,5991500.0],["2012-09-14",33.1214,33.1214,32.558,32.6693,6832900.0],["2012-09-17",32.6832,32.6902,32.405,32.6206,4524700.0],["2012-09-18",32.565,33.0171,32.4328,32.9684,5874400.0],["2012-09-19",32.8501,33.49,32.7945,33.184,9976700.0],["2012-09-20",33.038,33.3718,33.031,33.2536,5737400.0],["2012-09-21",33.4553,33.4553,33.2118,33.2953,5834600.0],["2012-09-24",33.2118,33.5318,33.1075,33.4344,4920100.0],["2012-09-25",33.4483,33.7057,33.0727,33.1284,7695300.0],["2012-09-26",33.0866,33.5109,32.9893,33.2675,5220400.0],["2012-09-27",33.3092,33.6987,33.2814,33.5527,4169100.0],["2012-09-28",33.4692,33.6987,33.3162,33.6778,6539600.0],["2012-10-01",33.7404,34.0395,33.6083,33.8517,6956400.0],["2012-10-02",33.8448,34.0187,33.5874,33.7265,5437100.0],["2012-10-03",33.8656,34.0674,33.6013,33.9839,5048200.0],["2012-10-04",34.0952,34.1925,33.8935,33.9978,5251800.0],["2012-10-05",34.1091,34.2412,33.8517,33.9839,5351600.0],["2012-10-08",33.9769,34.0395,33.8239,33.8239,4170700.0],["2012-10-09",33.7404,33.9143,33.3509,33.3996,6021800.0],["2012-10-10",33.5318,33.7265,33.351,33.4275,5309100.0],["2012-10-11",33.65,33.7265,33.0727,33.1075,6117100.0],["2012-10-12",33.031,33.031,32.5163,32.7458,7482900.0],["2012-10-15",32.8502,32.8502,32.6345,32.7389,4914000.0],["2012-10-16",32.9962,33.0171,32.5511,32.6206,6646600.0],["2012-10-17",32.7737,32.9197,32.3146,32.4468,8428000.0],["2012-10-18",32.5535,32.6652,32.386,32.5187,5397100.0],["2012-10-19",32.4977,32.5815,32.1487,32.2464,7031400.0],["2012-10-22",32.1976,32.4139,32.0789,32.2883,6876000.0],["2012-10-23",32.0231,32.1766,31.8207,32.0231,5250100.0],["2012-10-24",32.058,32.2744,32.037,32.0719,4916700.0],["2012-10-25",32.3162,32.4209,31.9533,32.1836,4665800.0],["2012-10-26",32.1487,32.2813,31.9882,32.1487,5377100.0],["2012-10-31",32.3162,32.6024,32.1347,32.386,7077500.0],["2012-11-01",32.4349,32.5884,32.3302,32.4488,6273500.0],["2012-11-02",32.6443,32.742,32.4,32.4977,6426800.0],["2012-11-05",32.2883,32.6373,32.2883,32.5466,7648000.0],["2012-11-06",33.2655,33.3492,32.058,32.7211,15814400.0],["2012-11-07",32.7001,32.756,32.2813,32.5884,7369800.0],["2012-11-08",32.5117,32.7141,32.3023,32.407,6132900.0],["2012-11-09",32.2883,32.4907,32.2185,32.3581,6476100.0],["2012-11-12",32.5256,32.7559,32.2185,32.2813,4470200.0],["2012-11-13",32.2185,32.4209,32.1208,32.2674,8726300.0],["2012-11-14",32.2883,32.386,31.6811,31.695,9395800.0],["2012-11-15",31.5903,31.7788,31.1018,31.1995,7837700.0],["2012-11-16",31.2623,31.4368,30.9412,31.2693,9274300.0],["2012-11-19",31.4647,31.5764,31.3879,31.4647,7706800.0],["2012-11-20",31.4926,31.8067,31.374,31.8067,6545200.0],["2012-11-21",31.7578,31.9882,31.6532,31.9254,4140200.0],["2012-11-23",31.9533,32.0091,31.7439,31.9882,2598000.0],["2012-11-26",31.8067,31.8975,31.5903,31.6183,6223400.0],["2012-11-27",31.6811,32.0999,31.5624,31.5834,5917000.0],["2012-11-28",31.5205,32.0231,31.4577,32.0231,5896800.0],["2012-11-29",32.1068,32.379,32.044,32.3441,5067100.0],["2012-11-30",32.2813,32.5605,32.2115,32.4628,11184000.0],["2012-12-03",32.4768,32.5745,32.2394,32.3023,5705200.0],["2012-12-04",32.3232,32.3721,32.037,32.065,5833700.0],["2012-12-05",32.1278,32.3511,31.9742,32.2325,5174500.0],["2012-12-06",32.3023,32.6373,32.2185,32.6024,5960700.0],["2012-12-07",32.6233,32.735,32.5186,32.6931,4214500.0],["2012-12-10",32.6931,33.1887,32.6931,32.9723,5332900.0],["2012-12-11",33.0561,33.3702,33.0561,33.1887,6821100.0],["2012-12-12",33.2724,33.3702,33.0491,33.1817,6023900.0],["2012-12-13",34.4102,34.7591,33.6214,33.8518,16342900.0],["2012-12-14",34.2008,34.7033,34.0961,34.3683,12003000.0],["2012-12-17",34.4241,34.4869,34.124,34.2287,9511400.0],["2012-12-18",34.2008,34.4171,34.0682,34.3404,7721700.0],["2012-12-19",34.3822,34.445,34.0193,34.0263,5632100.0],["2012-12-20",34.124,34.3473,34.0681,34.2915,5907700.0],["2012-12-21",34.0332,34.2845,33.6144,33.9704,11021400.0],["2012-12-24",33.8378,34.0123,33.761,33.9425,1516300.0],["2012-12-26",33.9425,34.117,33.6563,33.7122,2949000.0],["2012-12-27",33.7261,33.8448,33.4749,33.782,3980400.0],["2012-12-28",33.5865,33.7959,33.433,33.4469,3420100.0],["2012-12-31",33.3353,33.8169,33.2585,33.7471,5069500.0],["2013-01-02",34.2147,34.6824,34.2008,34.6754,8925500.0],["2013-01-03",34.5846,34.7591,34.5009,34.7452,6082200.0],["2013-01-04",34.794,34.9685,34.6614,34.8918,5615700.0],["2013-01-07",34.6405,34.9267,34.5079,34.9197,5178100.0],["2013-01-08",34.8569,35.0104,34.6754,34.794,4708000.0],["2013-01-09",34.9057,35.0942,34.8987,35.0942,5895200.0],["2013-01-10",35.2128,35.7642,35.2128,35.7572,6909500.0],["2013-01-11",35.5479,35.8689,35.5479,35.8061,7209200.0],["2013-01-14",35.8829,36.2528,35.7014,36.2179,5222300.0],["2013-01-15",36.0364,36.1551,35.8968,36.1481,5472700.0],["2013-01-16",36.0225,36.2598,35.9946,36.1272,4190100.0],["2013-01-17",36.197,36.5878,36.0713,36.4133,6376600.0],["2013-01-18",36.525,36.539,36.2179,36.3715,5654300.0],["2013-01-22",36.3399,36.7255,36.2067,36.5292,6231200.0],["2013-01-23",36.396,36.8937,36.396,36.8797,4571400.0],["2013-01-24",36.8727,36.9638,36.4801,36.4941,6314700.0],["2013-01-25",36.6764,36.7465,36.1436,36.3539,8773200.0],["2013-01-28",35.8983,36.1997,35.681,35.9894,7026100.0],["2013-01-29",35.9403,36.1857,35.8422,35.9894,6527100.0],["2013-01-30",35.9614,36.3399,35.9263,36.2067,3961300.0],["2013-01-31",36.1507,36.2348,35.8843,35.8913,5865600.0],["2013-02-01",36.1927,36.2908,36.1226,36.1577,5694800.0],["2013-02-04",36.0455,36.1577,35.695,35.7511,5143300.0],["2013-02-05",35.9964,36.2979,35.8843,36.2558,6791300.0],["2013-02-06",36.5152,36.5923,35.73,35.9193,7330000.0],["2013-02-07",35.9754,35.9754,35.7301,35.8843,8371700.0],["2013-02-08",35.8352,36.0245,35.7721,35.8913,3655900.0],["2013-02-11",35.9263,36.0315,35.8702,35.9193,3992300.0],["2013-02-12",35.9333,35.9684,35.8422,35.8702,4304000.0],["2013-02-13",35.8422,35.8843,35.6179,35.7931,4838000.0],["2013-02-14",35.695,36.4941,35.695,36.375,5182900.0],["2013-02-15",36.5222,36.5222,35.674,35.8352,8490100.0],["2013-02-19",36.0175,36.9919,36.0175,36.9147,7829300.0],["2013-02-20",36.8026,36.9147,36.3469,36.3469,6350400.0],["2013-02-21",36.2558,36.396,36.1156,36.3539,5439700.0],["2013-02-22",36.375,36.41,35.9193,35.9964,4220200.0],["2013-02-25",36.2348,36.4311,35.4216,35.4216,4479000.0],["2013-02-26",35.5478,35.7441,35.1973,35.4987,4128000.0],["2013-02-27",35.5478,35.9333,35.4076,35.8632,3474600.0],["2013-02-28",35.8983,36.1927,35.7861,35.8352,6018800.0],["2013-03-01",35.8001,36.1997,35.667,36.1436,4565000.0],["2013-03-04",36.0315,36.361,35.9263,36.361,3132800.0],["2013-03-05",36.4591,36.7535,36.361,36.6624,5358600.0],["2013-03-06",36.8587,36.9358,36.5502,36.6063,5022700.0],["2013-03-07",36.6063,36.6063,36.2418,36.5152,3687800.0],["2013-03-08",36.6624,36.7675,36.3399,36.6484,3979000.0],["2013-03-11",36.6413,36.8937,36.5923,36.8937,4622100.0],["2013-03-12",36.5712,36.8026,36.2908,36.5082,6388500.0],["2013-03-13",36.6063,37.104,36.5712,37.083,4521600.0],["2013-03-14",37.2021,37.3634,37.118,37.3353,5796400.0],["2013-03-15",37.3844,37.5807,37.2793,37.5597,8924700.0],["2013-03-18",37.2933,37.8751,37.1741,37.7139,7208800.0],["2013-03-19",37.8541,38.1976,37.819,38.1205,8983200.0],["2013-03-20",38.4008,38.8004,38.3448,38.6602,9136300.0],["2013-03-21",38.4499,38.6813,38.2817,38.3097,7515700.0],["2013-03-22",38.3588,38.7303,38.3518,38.6953,5230000.0],["2013-03-25",38.7443,39.0037,38.6462,38.7654,6376600.0],["2013-03-26",38.9266,39.3052,38.7373,38.7584,7631600.0],["2013-03-27",38.5901,38.7163,38.3868,38.5481,8530200.0],["2013-03-28",38.52,38.5971,38.4079,38.5481,9400700.0],["2013-04-01",38.3798,38.5341,38.0854,38.2256,5450800.0],["2013-04-02",38.2256,38.7654,38.2256,38.7233,8002900.0],["2013-04-03",38.6462,38.6953,37.812,37.9452,6749200.0],["2013-04-04",38.0854,38.8285,38.0644,38.8004,5982000.0],["2013-04-05",38.4359,39.0177,38.3938,39.0037,5724600.0],["2013-04-08",39.0107,39.5645,38.6953,39.5645,5237600.0],["2013-04-09",39.6416,39.9571,39.3472,39.6627,5694200.0],["2013-04-10",39.6767,40.0202,39.6276,39.929,5629900.0],["2013-04-11",40.0061,40.8614,39.9921,40.4898,6541300.0],["2013-04-12",40.4197,40.6511,40.0762,40.3216,4613900.0],["2013-04-15",40.1884,40.3286,39.4664,39.4734,6120900.0],["2013-04-16",39.6346,40.4478,39.5575,40.3987,5366700.0],["2013-04-17",40.2655,40.5039,39.9501,40.1043,7786300.0],["2013-04-18",40.1323,40.1463,39.6627,39.8659,5519500.0],["2013-04-19",40.3269,40.9111,39.9961,40.8196,6079600.0],["2013-04-22",40.8407,40.9603,40.3621,40.897,3663300.0],["2013-04-23",40.9814,41.1715,40.524,40.8337,4272300.0],["2013-04-24",40.7985,41.0448,40.4888,40.524,3631900.0],["2013-04-25",40.714,41.0518,40.5944,40.7773,6320600.0],["2013-04-26",40.714,40.9604,40.5662,40.6296,3997400.0],["2013-04-29",40.7774,40.8196,40.3762,40.4255,4055800.0],["2013-04-30",40.5029,41.0096,40.4325,40.9463,6759800.0],["2013-05-01",41.5022,41.6993,41.1996,41.3474,8112900.0],["2013-05-02",41.2489,41.5586,40.7422,41.4882,6579800.0],["2013-05-03",41.7556,41.7838,41.1715,41.27,4168700.0],["2013-05-06",41.1152,41.1715,40.524,40.7773,5150000.0],["2013-05-07",40.7914,41.2419,40.5521,41.1996,4794800.0],["2013-05-08",41.3052,41.4178,40.904,41.0237,5131600.0],["2013-05-09",41.0377,41.1011,40.2565,40.4606,5697200.0],["2013-05-10",40.4255,40.8688,40.2777,40.8407,5089300.0],["2013-05-13",40.8126,41.446,40.714,41.2067,6056400.0],["2013-05-14",41.1715,42.3257,41.1644,42.2764,8427600.0],["2013-05-15",42.2201,42.6917,41.9316,42.4735,5369100.0],["2013-05-16",42.2764,42.3187,41.5867,41.7838,5505100.0],["2013-05-17",41.7556,41.9738,41.5515,41.833,4130000.0],["2013-05-20",41.7908,41.833,41.3404,41.5093,3747800.0],["2013-05-21",41.5022,41.9949,41.4952,41.8823,4092100.0],["2013-05-22",41.833,42.192,41.1644,41.3122,6008400.0],["2013-05-23",41.0589,41.3122,40.6788,41.0518,4149800.0],["2013-05-24",41.0237,41.7697,40.7914,41.6641,4245000.0],["2013-05-28",42.0231,42.7198,42.0231,42.375,6267400.0],["2013-05-29",42.1075,42.1427,41.5656,41.6923,3809200.0],["2013-05-30",41.833,41.833,41.3756,41.3756,3271100.0],["2013-05-31",41.446,41.6289,40.524,40.524,6990500.0],["2013-06-03",40.6507,41.3122,39.8272,41.277,6983100.0],["2013-06-04",41.2137,41.3896,40.1369,40.4606,5104000.0],["2013-06-05",40.4043,40.6647,40.0947,40.2777,4174000.0],["2013-06-06",40.2706,40.7422,39.8624,40.7422,4634700.0],["2013-06-07",41.1644,41.263,40.7633,41.1644,3914100.0],["2013-06-10",41.1996,41.7275,41.1715,41.2419,4952100.0],["2013-06-11",41.0378,41.643,40.8548,41.2911,5254900.0],["2013-06-12",41.5726,42.0864,41.0589,41.087,3198700.0],["2013-06-13",41.1363,41.7838,41.0589,41.7134,4031800.0],["2013-06-14",41.6782,42.192,41.453,41.5445,4224200.0],["2013-06-17",41.8401,42.1286,41.4319,41.7134,3825200.0],["2013-06-18",41.8119,42.2201,41.6641,42.1638,2704200.0],["2013-06-19",42.1568,42.4664,41.5867,41.5867,4745100.0],["2013-06-20",41.1996,41.2137,39.9891,40.1088,6733500.0],["2013-06-21",40.4677,40.9181,40.2354,40.5169,7464400.0],["2013-06-24",40.1862,40.4255,39.602,40.0032,5058200.0],["2013-06-25",39.7076,40.0384,39.1727,39.8484,6845800.0],["2013-06-26",40.2566,40.517,40.1651,40.3692,4043200.0],["2013-06-27",40.5733,40.7914,40.2495,40.2988,4081000.0],["2013-06-28",40.2988,40.5944,39.8484,40.2425,8936200.0],["2013-07-01",40.6225,41.2207,40.4043,40.531,4747200.0],["2013-07-02",40.5099,41.2278,40.341,41.1644,5512500.0],["2013-07-03",40.9674,41.0589,40.4466,41.0307,3172000.0],["2013-07-05",41.2418,41.3545,40.7773,41.27,2726400.0],["2013-07-08",41.5093,41.8964,41.3263,41.8964,3510700.0],["2013-07-09",42.0794,42.4876,41.9879,42.3327,4102700.0],["2013-07-10",42.2623,42.4594,42.0934,42.1427,4879200.0],["2013-07-11",42.6213,42.9732,42.3257,42.9309,4215000.0],["2013-07-12",42.762,43.1069,42.6916,42.8957,3594700.0],["2013-07-15",42.9872,43.1491,42.6776,42.6846,3258700.0],["2013-07-16",42.5509,42.9521,42.4242,42.8535,3463600.0],["2013-07-17",42.9591,43.0013,42.7057,42.8957,2607500.0],["2013-07-18",42.9558,43.4785,42.871,43.2313,4205900.0],["2013-07-19",43.2525,43.5845,43.0971,43.535,3055700.0],["2013-07-22",43.5633,43.7893,43.4785,43.6692,2476200.0],["2013-07-23",43.8529,44.0507,43.4361,43.7187,2926100.0],["2013-07-24",43.754,43.8035,43.3584,43.5562,2361500.0],["2013-07-25",43.4361,43.8317,43.2595,43.7469,2822700.0],["2013-07-26",43.4503,43.7964,43.1889,43.7682,2718100.0],["2013-07-29",43.5421,43.6622,43.3231,43.528,2723300.0],["2013-07-30",43.6834,43.8529,42.9982,43.0618,3492700.0],["2013-07-31",43.1041,43.7116,42.9205,43.4361,4840200.0],["2013-08-01",43.8035,43.9518,43.5845,43.9165,3366300.0],["2013-08-02",43.7187,43.9236,43.5068,43.6834,4230600.0],["2013-08-05",43.8247,43.8458,43.4997,43.528,4656600.0],["2013-08-06",43.3938,43.415,42.0234,42.3059,8477700.0],["2013-08-07",41.8821,41.9457,41.1616,41.762,6288900.0],["2013-08-08",41.9386,42.0304,41.3805,41.9174,5090000.0],["2013-08-09",41.8044,42.3624,41.6702,42.0163,5089200.0],["2013-08-12",41.6984,42.3836,41.5713,42.2989,4773600.0],["2013-08-13",42.3766,42.7227,42.2,42.6097,4390400.0],["2013-08-14",42.5673,42.5673,42.1011,42.1152,4391600.0],["2013-08-15",41.7479,41.8185,41.2958,41.43,4339000.0],["2013-08-16",41.2887,41.6702,41.211,41.3735,5440500.0],["2013-08-19",41.2251,41.5642,41.1828,41.2887,3735600.0],["2013-08-20",41.3523,42.1646,41.2958,41.875,4621300.0],["2013-08-21",41.7267,41.7267,41.0132,41.0344,4936400.0],["2013-08-22",41.1827,41.437,41.1121,41.2393,4125600.0],["2013-08-23",41.3382,41.3664,40.9496,40.9496,6781800.0],["2013-08-26",40.9355,41.5289,40.9355,41.1404,4200100.0],["2013-08-27",40.8084,41.0203,40.6459,40.7519,5495900.0],["2013-08-28",40.6741,40.9849,40.4128,40.4622,6158400.0],["2013-08-29",40.3421,41.2251,40.3139,40.8437,4047300.0],["2013-08-30",40.9496,41.1757,40.7024,41.0061,4560900.0],["2013-09-03",41.2816,41.4582,41.105,41.3382,4350500.0],["2013-09-04",41.3382,41.5359,41.1404,41.4088,3855500.0],["2013-09-05",41.098,41.5854,40.9849,41.2958,4080900.0],["2013-09-06",41.3876,41.6984,40.9355,41.4159,4880400.0],["2013-09-09",41.4865,41.5925,41.211,41.5148,4849700.0],["2013-09-10",41.7549,41.9598,41.5783,41.8326,4715900.0],["2013-09-11",41.8468,42.2565,41.8468,42.1011,4281300.0],["2013-09-12",42.1858,42.3836,42.0092,42.0375,4700200.0],["2013-09-13",42.1081,42.3977,42.0587,42.313,3499800.0],["2013-09-16",42.6591,43.2101,42.6591,43.0547,5386200.0],["2013-09-17",43.0476,43.1465,42.8781,43.0971,4811600.0],["2013-09-18",43.0617,43.3231,42.0516,42.7792,10955500.0],["2013-09-19",42.7933,42.8145,42.1505,42.2423,7510700.0],["2013-09-20",42.1646,42.1858,41.1757,41.3452,9886000.0],["2013-09-23",41.2181,41.2534,40.8366,41.1121,6487700.0],["2013-09-24",41.1474,41.2181,40.8649,40.9143,5337800.0],["2013-09-25",40.9426,41.4088,40.7165,40.8154,5034400.0],["2013-09-26",40.9002,41.4583,40.879,41.0909,4841300.0],["2013-09-27",41.0273,41.0273,40.7306,40.8295,3481200.0],["2013-09-30",40.5964,40.7236,40.0313,40.0878,7556700.0],["2013-10-01",40.0949,40.9214,40.0949,40.6459,7224600.0],["2013-10-02",40.3775,40.4057,39.9819,40.3351,6636800.0],["2013-10-03",40.3986,40.4622,39.8688,40.0101,7581900.0],["2013-10-04",39.9254,40.3209,39.7841,40.1797,5045400.0],["2013-10-07",39.8053,40.3492,39.7982,40.0737,4334100.0],["2013-10-08",40.2786,40.9638,40.2715,40.2998,8410300.0],["2013-10-09",40.3421,41.1757,40.2291,40.9991,9597600.0],["2013-10-10",41.3664,41.6136,41.1686,41.4794,6285400.0],["2013-10-11",41.4724,42.1011,41.4653,42.0799,4879100.0],["2013-10-14",41.7832,42.2353,41.6772,42.1646,3496500.0],["2013-10-15",42.0658,42.1011,41.6419,41.7196,5212100.0],["2013-10-16",41.981,41.981,41.6419,41.7902,7629800.0],["2013-10-17",41.5102,42.5951,41.0209,42.5454,5550400.0],["2013-10-18",42.8362,43.4176,42.6943,43.2616,8490100.0],["2013-10-21",43.1552,43.4034,42.7511,42.8149,4524000.0],["2013-10-22",42.9567,44.6089,42.8149,43.524,10257700.0],["2013-10-23",43.3112,43.8076,43.1978,43.5807,6285100.0],["2013-10-24",43.5594,44.1196,43.4602,44.0132,5585700.0],["2013-10-25",43.9565,44.0487,43.3112,43.5452,5447800.0],["2013-10-28",43.7367,44.2614,43.5736,43.7792,6443100.0],["2013-10-29",43.8714,44.4245,43.8572,44.3536,5547600.0],["2013-10-30",44.3536,44.4316,43.8927,44.1196,4007900.0],["2013-10-31",44.1054,44.4174,43.8714,44.148,5156500.0],["2013-11-01",44.2614,44.6018,44.2614,44.382,5112300.0],["2013-11-04",44.4671,44.5593,43.914,43.9494,6774100.0],["2013-11-05",45.0131,45.6938,44.3962,44.8287,10424900.0],["2013-11-06",45.2258,45.3605,45.0272,45.2896,6826300.0],["2013-11-07",45.2683,45.3818,44.8783,45.0556,6027200.0],["2013-11-08",45.0556,45.3109,44.8783,45.2258,6221000.0],["2013-11-11",45.2896,45.4952,45.1974,45.3321,2994100.0],["2013-11-12",45.1974,45.4102,45.0627,45.3534,4380700.0],["2013-11-13",45.6938,45.7292,45.1549,45.6512,4085000.0],["2013-11-14",45.6867,46.41,45.5803,46.2823,4630900.0],["2013-11-15",46.1689,46.5872,46.1192,46.5305,3816100.0],["2013-11-18",46.5163,46.5802,46.2611,46.4029,4680200.0],["2013-11-19",46.4738,46.6227,46.2043,46.2469,4042200.0],["2013-11-20",46.332,46.6156,46.1972,46.3887,3642300.0],["2013-11-21",46.3958,46.9276,46.3745,46.8638,4072100.0],["2013-11-22",46.7858,47.3034,46.7858,47.2822,4491400.0],["2013-11-25",47.3034,47.502,47.1971,47.3531,3546600.0],["2013-11-26",47.268,47.6509,46.8425,46.8638,5557500.0],["2013-11-27",47.0694,47.4807,46.956,47.3389,4943600.0],["2013-11-29",47.5729,47.9629,47.4381,47.4807,3940100.0],["2013-12-02",47.58,47.8636,46.9701,47.2609,4813000.0],["2013-12-03",46.8567,47.4736,46.8425,47.3318,4513400.0],["2013-12-04",47.1403,47.268,46.41,46.8851,5261300.0],["2013-12-05",46.8425,47.1758,46.6369,46.7078,4088300.0],["2013-12-06",47.0269,47.4878,46.9914,47.3318,4028600.0],["2013-12-09",47.424,47.5729,46.9489,47.3176,5023400.0],["2013-12-10",47.2254,48.6436,46.9631,48.2111,9875700.0],["2013-12-11",48.2323,48.7358,48.1685,48.3174,7210300.0],["2013-12-12",48.4167,48.4309,47.8494,47.9133,4907400.0],["2013-12-13",48.0196,48.1472,47.5091,47.7289,3883000.0],["2013-12-16",47.97,48.4734,47.8211,48.0692,4879600.0],["2013-12-17",48.1118,48.1543,47.346,47.3743,5943300.0],["2013-12-18",47.5942,49.4165,47.5942,49.4165,10322500.0],["2013-12-19",49.3811,49.9271,49.1967,49.7356,5950000.0],["2013-12-20",49.6009,50.2532,49.4732,49.6789,14986500.0],["2013-12-23",49.9909,50.1611,49.7214,50.0051,3847700.0],["2013-12-24",50.0334,50.5511,50.0334,50.3312,1698200.0],["2013-12-26",50.3454,50.6291,50.3383,50.544,2371500.0],["2013-12-27",50.5936,51.0474,50.5652,50.7425,2440400.0],["2013-12-30",50.622,50.9481,50.622,50.7567,2513600.0],["2013-12-31",50.9127,51.0332,50.5582,50.7496,2301600.0],["2014-01-02",50.4589,50.6078,49.764,49.92,4485800.0],["2014-01-03",50.0263,50.1894,49.8207,50.0263,3885500.0],["2014-01-06",50.1682,50.2249,49.14,49.1471,6345100.0],["2014-01-07",49.3031,49.4591,49.0832,49.4023,4524200.0],["2014-01-08",49.4803,49.5867,49.0336,49.4732,5067700.0],["2014-01-09",49.9554,50.0547,49.1612,49.5796,4960900.0],["2014-01-10",49.5016,49.6363,48.8067,49.2889,6859100.0],["2014-01-13",49.1612,49.4094,48.5231,48.6081,3638100.0],["2014-01-14",48.6578,48.8138,48.3174,48.5656,5835700.0],["2014-01-15",48.6649,48.9272,48.1331,48.4238,5842200.0],["2014-01-16",48.3529,48.4167,48.048,48.3103,5865400.0],["2014-01-17",48.3671,48.4025,48.0905,48.1969,4551300.0],["2014-01-21",48.8483,48.8554,48.4567,48.6418,6548600.0],["2014-01-22",48.8768,49.5959,48.8412,49.247,6294500.0],["2014-01-23",48.9195,48.9694,48.4852,48.7486,5633800.0],["2014-01-24",48.6774,48.7202,48.1506,48.1506,5717100.0],["2014-01-27",48.172,48.3784,47.7519,48.0794,7289100.0],["2014-01-28",48.172,48.9694,48.172,48.7842,5159100.0],["2014-01-29",48.414,48.4568,47.816,47.9513,8339300.0],["2014-01-30",48.2645,48.5849,47.937,48.1648,5060500.0],["2014-01-31",47.5526,48.4639,47.0399,48.2147,7388500.0],["2014-02-03",48.0723,48.1791,46.7623,46.8406,7016400.0],["2014-02-04",47.3105,47.5383,46.7836,47.0684,6137800.0],["2014-02-05",46.3208,46.9901,46.2425,46.5914,10092700.0],["2014-02-06",46.6127,47.0898,46.4988,47.0684,5927800.0],["2014-02-07",46.9972,47.6878,46.9616,47.3034,6206000.0],["2014-02-10",47.2891,47.7021,47.2464,47.6594,8584200.0],["2014-02-11",49.6315,49.6315,48.5635,48.9622,13618000.0],["2014-02-12",48.8768,49.1972,48.6917,48.7985,5947700.0],["2014-02-13",48.5564,49.5318,48.4781,49.4678,6027800.0],["2014-02-14",49.3752,49.9733,49.2115,49.7668,5127000.0],["2014-02-18",50.1797,50.2296,49.8664,50.0658,6868500.0],["2014-02-19",49.9519,50.3506,49.781,49.9092,5624400.0],["2014-02-20",49.9875,50.8205,49.8878,50.7706,5607900.0],["2014-02-21",50.6781,51.0198,50.6425,50.6923,4908400.0],["2014-02-24",50.8846,51.3473,50.7991,50.8134,4915900.0],["2014-02-25",50.8917,51.4043,50.8134,51.3758,4868100.0],["2014-02-26",51.3901,51.7105,51.2619,51.4043,5260200.0],["2014-02-27",51.3545,51.4755,51.0412,51.3758,4999500.0],["2014-02-28",51.4399,52.4153,51.3616,52.0736,7556300.0],["2014-03-03",51.682,52.0451,51.447,51.682,5767500.0],["2014-03-04",52.1661,52.2516,51.8885,52.0451,5744700.0],["2014-03-05",52.0807,52.3868,51.9953,52.1021,4611200.0],["2014-03-06",52.6075,52.6075,51.9597,52.1305,3713900.0],["2014-03-07",52.3228,52.5292,52.0664,52.3156,3726600.0],["2014-03-10",52.2729,52.4722,52.0664,52.3797,4067700.0],["2014-03-11",52.4509,52.4723,51.6179,51.7603,4723800.0],["2014-03-12",51.5253,51.8884,51.2975,51.8884,4015700.0],["2014-03-13",52.0308,52.1732,51.5182,51.6179,5119400.0],["2014-03-14",51.4755,52.337,51.4755,51.7959,5486000.0],["2014-03-17",51.8315,52.9778,51.8315,52.9422,6306200.0],["2014-03-18",52.9849,53.0062,52.2729,52.4652,5064000.0],["2014-03-19",52.5435,52.8567,52.0166,52.337,4331600.0],["2014-03-20",52.2302,52.7713,52.159,52.6787,3550500.0],["2014-03-21",53.0846,53.3622,52.5791,53.3622,14439400.0],["2014-03-24",53.0489,53.1629,52.4936,52.935,8511600.0],["2014-03-25",53.1985,53.4334,53.0134,53.3622,5216500.0],["2014-03-26",53.9532,54.3661,53.4833,53.6114,7771800.0],["2014-03-27",53.1771,53.5046,52.693,52.7784,5315700.0],["2014-03-28",52.8995,53.0418,52.5791,52.871,5220200.0],["2014-03-31",53.2626,53.5616,53.0846,53.2982,4355100.0],["2014-04-01",53.0846,53.4619,52.7642,52.8923,5298500.0],["2014-04-02",52.6147,53.4762,52.5791,53.2341,5194600.0],["2014-04-03",53.2198,53.6399,53.1558,53.5687,4342400.0],["2014-04-04",53.7965,54.1098,53.1059,53.1771,5133900.0],["2014-04-07",53.2554,53.2554,52.5577,52.5648,5449200.0],["2014-04-08",52.515,52.6787,52.0237,52.1021,8632600.0],["2014-04-09",52.1376,53.0276,52.0949,53.0062,5787200.0],["2014-04-10",53.0347,53.6897,51.924,51.924,6124000.0],["2014-04-11",51.6535,52.1305,51.5253,51.6749,5611800.0],["2014-04-14",52.0949,52.3441,51.8101,52.2373,5049300.0],["2014-04-15",52.394,52.6218,51.5325,52.2872,5297900.0],["2014-04-16",52.7357,52.8567,52.337,52.6218,4660000.0],["2014-04-17",52.4181,52.9541,52.3967,52.6968,5442000.0],["2014-04-21",52.6182,52.9112,52.5324,52.6468,5247400.0],["2014-04-22",52.7683,52.7826,52.3252,52.3395,5001600.0],["2014-04-23",52.3395,52.6182,52.1466,52.2323,3499300.0],["2014-04-24",52.3609,52.6254,52.1466,52.218,5217900.0],["2014-04-25",52.168,52.6182,52.1466,52.3395,4397100.0],["2014-04-28",52.6754,53.29,52.3466,52.6039,7684400.0],["2014-04-29",52.6468,52.9255,52.4753,52.5039,5027100.0],["2014-04-30",52.2537,52.2966,51.7678,51.9679,8734100.0],["2014-05-01",51.7678,52.3681,51.7678,52.2323,7016700.0],["2014-05-02",52.0679,52.8397,51.7606,52.7826,6912000.0],["2014-05-05",52.704,54.0975,52.411,53.583,6211400.0],["2014-05-06",53.5258,53.5901,53.1042,53.1971,4329800.0],["2014-05-07",53.4615,54.3119,53.1542,54.2404,5480200.0],["2014-05-08",54.1189,54.4763,53.8617,54.2118,6199400.0],["2014-05-09",54.1547,54.6263,53.8903,54.512,4212500.0],["2014-05-12",54.6692,55.1194,54.612,54.8979,4334100.0],["2014-05-13",54.8836,55.0265,54.612,54.7049,3476700.0],["2014-05-14",54.4262,54.6549,54.2404,54.3119,2814000.0],["2014-05-15",54.2904,54.3119,53.4114,53.9974,3799900.0],["2014-05-16",53.9974,54.7978,53.9331,54.7192,5378500.0],["2014-05-19",54.5048,54.805,54.3405,54.5048,4314500.0],["2014-05-20",54.5048,54.6906,54.1761,54.2619,2931700.0],["2014-05-21",54.5334,54.8836,54.3833,54.8121,3370000.0],["2014-05-22",54.7693,55.2909,54.6906,55.1766,3546400.0],["2014-05-23",55.2623,55.3195,55.0194,55.1123,2494100.0],["2014-05-27",55.2409,55.2623,55.0265,55.148,2747300.0],["2014-05-28",55.1909,55.5625,55.1694,55.2052,3744700.0],["2014-05-29",55.391,55.6411,55.0765,55.4982,3321400.0],["2014-05-30",55.5982,56.0913,55.5125,55.9698,5286500.0],["2014-06-02",55.9984,56.1699,55.784,55.9555,2151100.0],["2014-06-03",55.9198,56.0842,55.5125,55.5339,2946200.0],["2014-06-04",55.5911,55.9055,55.2909,55.8555,2891900.0],["2014-06-05",55.6625,56.3557,55.5053,56.1842,3309800.0],["2014-06-06",56.3414,56.7631,56.2128,56.3986,2978500.0],["2014-06-09",56.3271,56.3486,56.0056,56.1342,2890000.0],["2014-06-10",56.0484,56.0699,55.5982,55.7554,2704800.0],["2014-06-11",55.5553,55.7411,55.2195,55.2552,3125500.0],["2014-06-12",55.1266,55.2052,54.1832,54.2976,3777700.0],["2014-06-13",54.5048,54.5549,53.8617,54.2118,3107200.0],["2014-06-16",54.1332,54.5692,54.0117,54.4119,3992800.0],["2014-06-17",54.3762,54.6549,54.2476,54.4548,2780300.0],["2014-06-18",54.9336,55.3052,54.3976,55.2838,3481600.0],["2014-06-19",55.3624,55.5553,55.2552,55.3481,4535000.0],["2014-06-20",55.5482,55.6554,54.8264,54.8764,6127200.0],["2014-06-23",54.8621,54.8693,54.3119,54.5405,3573100.0],["2014-06-24",54.1046,54.4834,53.34,53.9403,5865300.0],["2014-06-25",53.9974,54.1618,53.6473,53.926,4240500.0],["2014-06-26",53.9331,54.3548,53.6759,53.9832,4008400.0],["2014-06-27",53.9188,54.1547,53.733,54.1118,7274100.0],["2014-06-30",54.1261,54.4119,53.7473,53.8617,3982700.0],["2014-07-01",54.2333,54.5477,53.8974,54.3405,3361300.0],["2014-07-02",54.3047,54.8336,54.1332,54.4905,2759100.0],["2014-07-03",54.612,54.9765,54.5334,54.905,2040800.0],["2014-07-07",54.7478,55.0194,54.6549,54.7907,2439600.0],["2014-07-08",54.7264,54.7835,54.4405,54.6906,3318100.0],["2014-07-09",54.9193,54.9979,54.4905,54.9122,3127300.0],["2014-07-10",54.4834,54.9765,54.3405,54.7478,2911700.0],["2014-07-11",54.7049,55.0479,54.5263,54.955,2269000.0],["2014-07-14",55.1194,55.4124,55.098,55.2338,2272700.0],["2014-07-15",55.1766,55.491,54.9693,55.3195,3502300.0],["2014-07-16",55.5196,55.634,54.9551,55.048,2796300.0],["2014-07-17",54.9511,55.2308,54.571,54.5854,2418500.0],["2014-07-18",54.736,55.5966,54.6786,55.5607,3247700.0],["2014-07-21",55.2165,55.4316,54.9009,55.2523,3152200.0],["2014-07-22",55.3026,55.9767,55.238,55.8476,2697100.0],["2014-07-23",55.8117,56.0771,55.6324,56.0341,2314500.0],["2014-07-24",56.1847,56.6652,56.0556,56.5791,3798100.0],["2014-07-25",56.4787,56.8086,56.3783,56.7441,3295000.0],["2014-07-28",56.658,56.7656,56.0771,56.2134,4278500.0],["2014-07-29",56.2923,56.3999,55.8046,55.8046,3372500.0],["2014-07-30",55.9408,56.0843,55.532,55.7544,4014400.0],["2014-07-31",55.446,55.7544,54.7647,54.7647,4385900.0],["2014-08-01",54.6499,55.2882,54.6499,54.8579,4483000.0],["2014-08-04",54.8794,55.5679,54.8651,55.489,4396200.0],["2014-08-05",55.948,56.6293,54.6284,55.4173,6797600.0],["2014-08-06",53.5885,55.5321,53.567,55.2452,11306300.0],["2014-08-07",55.5823,55.6755,54.2411,54.5854,5665500.0],["2014-08-08",54.6858,55.8835,54.6356,55.8046,4574600.0],["2014-08-11",55.9552,56.4357,55.905,56.199,3248700.0],["2014-08-12",56.0914,56.5433,56.0269,56.4213,2425000.0],["2014-08-13",56.6078,56.7656,56.2564,56.5935,3448300.0],["2014-08-14",56.7011,56.9019,56.5792,56.8732,2696200.0],["2014-08-15",56.8732,57.0166,56.2564,56.5935,3308500.0],["2014-08-18",56.7728,56.9664,56.5863,56.7656,2205900.0],["2014-08-19",56.8732,57.0453,56.6365,57.0382,2251800.0],["2014-08-20",56.9736,57.2031,56.78,57.0955,2584500.0],["2014-08-21",57.2246,57.2461,56.6078,56.6437,2597400.0],["2014-08-22",56.5935,57.0884,56.5935,56.8302,3502200.0],["2014-08-25",56.9736,57.2103,56.7369,56.8086,2500700.0],["2014-08-26",56.78,57.117,56.5863,56.9091,2727200.0],["2014-08-27",57.0023,57.1959,56.8373,56.9664,2093100.0],["2014-08-28",56.8804,57.0884,56.6365,56.9664,1811400.0],["2014-08-29",57.0166,57.2318,56.8589,56.9808,2416200.0],["2014-09-02",56.9951,57.2246,56.8158,57.1816,2565800.0],["2014-09-03",57.2964,57.8199,57.1386,57.6334,3512200.0],["2014-09-04",57.6836,58.2072,57.3896,57.5976,4924000.0],["2014-09-05",57.7123,58.5586,57.4541,58.5514,3567400.0],["2014-09-08",58.6088,58.8957,58.2,58.3793,3357600.0],["2014-09-09",58.4511,58.4941,57.7841,57.9921,3849300.0],["2014-09-10",57.9346,58.2287,57.7984,58.0279,2751100.0],["2014-09-11",57.9203,58.2502,57.9131,58.157,3926300.0],["2014-09-12",58.3506,58.3506,57.6119,57.784,2867800.0],["2014-09-15",58.1283,58.2932,58.0207,58.2646,4369500.0],["2014-09-16",58.2072,59.2184,58.2,58.9674,3832000.0],["2014-09-17",58.7379,59.161,58.6303,58.9817,3570100.0],["2014-09-18",58.7666,58.9028,58.1283,58.2215,4831000.0],["2014-09-19",58.5729,58.6303,58.1139,58.3578,5876000.0],["2014-09-22",58.2574,58.2932,57.7123,57.8055,3534200.0],["2014-09-23",57.7768,57.9131,57.2461,57.368,3684000.0],["2014-09-24",57.6262,58.0135,57.4756,57.9633,4268700.0],["2014-09-25",57.7912,57.9418,57.1673,57.2605,3899100.0],["2014-09-26",57.1027,57.6908,57.0955,57.5832,3917500.0],["2014-09-29",57.1887,57.5186,56.8517,57.3967,3026900.0],["2014-09-30",57.3752,57.5976,56.9808,57.0812,4049100.0],["2014-10-01",56.9808,57.2533,56.6939,56.7584,6973100.0],["2014-10-02",56.823,57.5617,56.6724,57.4183,6297000.0],["2014-10-03",57.6836,58.3793,57.4469,58.3291,5630700.0],["2014-10-06",58.494,58.7522,58.1498,58.3363,3370500.0],["2014-10-07",58.1067,58.8096,57.9776,58.1139,4676200.0],["2014-10-08",58.3004,59.2112,58.1283,59.1825,4846500.0],["2014-10-09",59.1897,59.6702,58.7522,58.7737,5075700.0],["2014-10-10",58.9459,59.8495,58.5801,59.1539,7263100.0],["2014-10-13",59.1826,59.1826,57.3896,57.4613,7516200.0],["2014-10-14",57.8486,58.2932,57.6549,57.8629,7812900.0],["2014-10-15",57.1529,57.3609,55.5894,56.6509,9026300.0],["2014-10-16",55.7257,57.1242,55.5105,56.5218,7354300.0],["2014-10-17",57.282,57.4972,56.6365,57.3465,5568000.0],["2014-10-20",57.4183,58.7881,57.2676,58.6375,5721400.0],["2014-10-21",58.8354,59.7997,58.6555,59.6701,5166000.0],["2014-10-22",59.7853,60.2962,59.6125,59.9076,5206000.0],["2014-10-23",60.3898,60.7712,60.0372,60.1595,3969400.0],["2014-10-24",60.217,60.6992,60.0299,60.656,2709200.0],["2014-10-27",60.656,61.3252,60.5984,61.0518,3602500.0],["2014-10-28",61.3108,61.354,60.951,61.3108,3386900.0],["2014-10-29",61.2173,61.6994,60.8647,61.3037,3379100.0],["2014-10-30",61.059,61.8505,61.0086,61.5627,3102700.0],["2014-10-31",62.3759,62.7213,61.685,61.7498,6211000.0],["2014-11-03",61.9081,62.3759,61.8218,61.9729,5217300.0],["2014-11-04",61.059,62.0376,60.1667,61.5051,6300000.0],["2014-11-05",62.124,63.2394,61.6563,62.966,5460700.0],["2014-11-06",63.0379,63.6712,62.858,63.6352,3994900.0],["2014-11-07",63.4481,63.6208,63.1387,63.5992,3651200.0],["2014-11-10",63.4049,64.1965,63.2682,64.1821,3489300.0],["2014-11-11",64.2828,64.8945,64.2684,64.5923,3330300.0],["2014-11-12",64.4843,64.6211,64.0598,64.2541,3000800.0],["2014-11-13",64.3764,64.8657,64.3332,64.8585,3489000.0],["2014-11-14",64.8369,64.9449,64.0669,64.1389,5289500.0],["2014-11-17",64.1389,64.8585,64.1389,64.8513,4021400.0],["2014-11-18",64.7938,65.0888,64.5707,64.8513,3938900.0],["2014-11-19",64.8082,65.0312,64.29,64.4699,4060500.0],["2014-11-20",64.3476,64.5563,64.0022,64.2253,3513100.0],["2014-11-21",64.4915,64.7434,64.2109,64.2828,4319400.0],["2014-11-24",64.6138,65.5637,64.5275,65.391,4193800.0],["2014-11-25",65.5422,65.5422,64.8585,64.9737,3907800.0],["2014-11-26",65.2327,65.427,64.9233,65.4054,2112300.0],["2014-11-28",65.6357,66.2042,65.5853,65.7436,1966200.0],["2014-12-01",65.7868,65.7868,64.7506,64.8801,3788500.0],["2014-12-02",64.8441,65.1032,64.693,64.8297,3671400.0],["2014-12-03",64.6858,64.9449,64.0094,64.1461,4429200.0],["2014-12-04",64.4195,64.7434,64.0741,64.6498,4141500.0],["2014-12-05",64.765,65.2903,64.5059,65.2687,3074700.0],["2014-12-08",65.06,65.6429,64.9953,65.3119,2779000.0],["2014-12-09",64.7362,65.6789,64.6139,65.6645,3364900.0],["2014-12-10",65.5854,65.7221,64.8154,64.8442,4549600.0],["2014-12-11",64.9737,66.0243,64.9089,65.4342,4068000.0],["2014-12-12",65.1032,66.0962,64.7074,64.7218,4312700.0],["2014-12-15",65.4558,65.866,64.2684,64.6714,6389600.0],["2014-12-16",65.6429,68.0824,65.5062,66.4273,10159000.0],["2014-12-17",66.7943,68.1831,66.7079,67.7657,6906500.0],["2014-12-18",68.4134,68.7444,67.7442,68.7372,5929400.0],["2014-12-19",69.3129,69.608,68.6149,68.8668,9799900.0],["2014-12-22",68.9459,69.8814,68.9099,69.8814,4196500.0],["2014-12-23",70.27,70.6226,69.7087,70.4283,4417500.0],["2014-12-24",70.4499,70.8673,70.3276,70.4427,2590300.0],["2014-12-26",70.9536,70.968,70.4643,70.7017,2279200.0],["2014-12-29",70.3923,70.8745,69.9534,70.198,3142500.0],["2014-12-30",69.9102,70.4787,69.8454,70.1836,2640000.0],["2014-12-31",70.3635,70.4283,69.2265,69.3057,3406100.0],["2015-01-02",69.4568,69.7087,67.9169,68.435,5124200.0],["2015-01-05",68.068,68.2839,67.5499,67.7586,5887900.0],["2015-01-06",68.0968,68.5789,67.4131,67.8089,5538700.0],["2015-01-07",68.2983,69.0682,68.0896,69.0323,5792700.0],["2015-01-08",69.7087,70.5219,69.6871,70.5003,6530700.0],["2015-01-09",70.2988,70.7593,69.7447,70.4643,4457900.0],["2015-01-12",70.1477,70.6082,69.8238,69.9462,5104300.0],["2015-01-13",70.6154,71.299,69.4784,69.9749,4069500.0],["2015-01-14",69.8023,70.1549,69.3129,70.0397,4704500.0],["2015-01-15",70.3203,70.5578,69.8094,69.9246,3784800.0],["2015-01-16",69.6655,71.1623,69.6007,71.0544,4748900.0],["2015-01-20",71.5599,71.791,70.3322,71.0399,4612000.0],["2015-01-21",71.4154,71.8632,70.9244,71.856,5088500.0],["2015-01-22",72.1665,72.7009,71.8199,72.4193,5184300.0],["2015-01-23",72.5348,73.1848,72.2243,72.6648,4595500.0],["2015-01-26",72.4554,72.9898,72.2676,72.9464,2858900.0],["2015-01-27",72.2604,73.1631,72.0798,72.8092,3916900.0],["2015-01-28",73.1342,73.3653,71.8271,71.9282,4844100.0],["2015-01-29",71.8199,72.3398,71.6465,72.2965,4900800.0],["2015-01-30",71.6249,72.116,70.8016,70.8883,6161100.0],["2015-02-02",71.0183,71.6538,70.0939,71.5743,4415500.0],["2015-02-03",71.9065,72.3398,71.3865,72.3109,4297300.0],["2015-02-04",72.2315,73.0403,72.0293,72.5493,5714000.0],["2015-02-05",72.6142,72.9103,72.1087,72.7659,3464300.0],["2015-02-06",72.9248,73.2642,72.3398,72.6576,4616100.0],["2015-02-09",72.6576,72.7731,71.531,71.8993,5458600.0],["2015-02-10",73.1126,73.5747,71.0327,73.4303,9777600.0],["2015-02-11",73.3364,74.593,73.3364,74.0875,6922400.0],["2015-02-12",74.398,74.4919,73.3436,74.3836,5279700.0],["2015-02-13",74.2752,74.4775,73.8275,74.1164,4125600.0],["2015-02-17",73.8203,74.788,73.5097,74.7807,5328400.0],["2015-02-18",74.6364,75.2285,74.398,75.178,3860200.0],["2015-02-19",75.1563,75.2935,73.9864,74.1091,3578400.0],["2015-02-20",73.9214,74.1814,73.5675,74.1669,4313300.0],["2015-02-23",74.203,74.8602,74.0225,74.5713,3619600.0],["2015-02-24",74.7374,74.7808,74.1814,74.6435,3423900.0],["2015-02-25",74.5063,75.1707,74.4124,74.7013,3655500.0],["2015-02-26",74.7447,75.4524,74.723,75.2285,3497000.0],["2015-02-27",74.9252,75.4813,74.8241,75.0119,3808900.0],["2015-03-02",75.1779,75.7123,75.113,75.2429,3189300.0],["2015-03-03",75.2285,75.3802,74.3547,74.7085,4044500.0],["2015-03-04",74.4269,74.7085,74.2175,74.4413,3079500.0],["2015-03-05",74.7446,74.7808,74.1525,74.6435,3619100.0],["2015-03-06",73.972,74.1597,73.3364,73.5892,4639800.0],["2015-03-09",73.7264,74.2103,73.5098,74.0225,4217200.0],["2015-03-10",73.3653,73.9069,73.3003,73.322,3951300.0],["2015-03-11",73.6109,73.7697,73.3075,73.3437,3319900.0],["2015-03-12",73.647,74.5063,73.5675,74.3547,3731900.0],["2015-03-13",74.463,75.048,74.1958,74.5713,4855000.0],["2015-03-16",74.8602,75.4813,74.7519,75.3874,4873900.0],["2015-03-17",75.0696,75.1346,74.398,74.398,4613600.0],["2015-03-18",74.2175,74.9974,73.4881,74.7375,6695300.0],["2015-03-19",74.8025,74.9108,74.4703,74.6291,3383500.0],["2015-03-20",75.1057,75.604,74.7374,75.0046,9136400.0],["2015-03-23",75.1419,76.0807,75.0696,75.5102,4167000.0],["2015-03-24",75.5607,76.1601,75.373,75.4596,3532700.0],["2015-03-25",75.7702,75.7774,74.1742,74.1886,4073600.0],["2015-03-26",73.9936,74.3042,73.5025,73.6542,4265300.0],["2015-03-27",73.6397,74.3475,73.5964,74.0225,4541600.0],["2015-03-30",73.943,75.178,73.6325,74.983,3978600.0],["2015-03-31",74.9757,75.3224,74.4847,74.5352,3779400.0],["2015-04-01",74.138,74.1886,73.1559,73.8492,4591200.0],["2015-04-02",73.4664,74.5785,73.4592,74.1741,3041400.0],["2015-04-06",73.7336,75.0696,73.6831,74.6941,3209900.0],["2015-04-07",74.6652,75.4307,74.4558,74.4774,2923100.0],["2015-04-08",74.5641,75.0191,74.203,74.333,3307100.0],["2015-04-09",74.4125,74.593,73.5458,73.9286,5609500.0],["2015-04-10",74.0658,74.2391,73.6758,74.0514,3606400.0],["2015-04-13",74.0008,74.4991,73.6614,73.7625,6436900.0],["2015-04-14",73.8275,74.2103,73.2137,73.7409,4729400.0],["2015-04-15",73.842,74.0297,73.3509,73.4664,4363500.0],["2015-04-16",73.5025,73.6036,72.9537,73.062,4077700.0],["2015-04-17",72.6431,72.737,71.6754,72.4987,6579200.0],["2015-04-20",72.802,73.2714,72.5926,73.1414,4559100.0],["2015-04-21",73.3003,73.6036,73.0259,73.2353,5004400.0],["2015-04-22",73.4817,73.6774,72.6773,73.3585,5561800.0],["2015-04-23",73.1194,73.3585,72.6701,73.1049,4120600.0],["2015-04-24",73.1484,73.8078,73.0179,73.6122,5418800.0],["2015-04-27",73.9165,74.3006,73.3295,73.3513,5425500.0],["2015-04-28",73.3368,73.9962,73.0034,73.8948,4087700.0],["2015-04-29",73.6774,73.8803,72.6049,72.9527,6140400.0],["2015-04-30",72.7716,73.2281,71.7498,71.9527,7990100.0],["2015-05-01",73.1411,73.3223,70.9236,72.8005,6699100.0],["2015-05-04",72.8802,73.4237,72.4744,72.5831,3318800.0],["2015-05-05",72.5469,72.6628,71.1555,71.5541,4556500.0],["2015-05-06",71.6121,71.8512,71.1845,71.6483,3648400.0],["2015-05-07",71.7208,72.1338,71.3802,72.0034,3822900.0],["2015-05-08",72.3585,73.2643,72.3585,72.9454,4350700.0],["2015-05-11",72.8368,73.4165,72.7136,72.8223,3129000.0],["2015-05-12",72.4817,73.0179,72.3005,72.6411,4019500.0],["2015-05-13",72.8005,73.0034,72.0831,72.3294,3913200.0],["2015-05-14",72.757,73.9165,72.6991,73.8875,4289400.0],["2015-05-15",73.96,74.018,73.4745,73.9672,3788700.0],["2015-05-18",73.7571,74.5035,73.6991,74.2354,2599700.0],["2015-05-19",74.3875,74.5542,73.8803,74.1484,2969500.0],["2015-05-20",74.1484,74.1484,73.3658,73.3875,3800400.0],["2015-05-21",73.3875,76.0398,73.2643,75.1412,7691600.0],["2015-05-22",75.2934,75.6702,74.9093,75.3296,3671400.0],["2015-05-26",75.3441,75.5978,74.3006,74.5325,3692500.0],["2015-05-27",74.7209,75.2644,74.6702,74.989,3537700.0],["2015-05-28",75.018,75.163,74.2064,74.7789,2599900.0],["2015-05-29",74.7499,74.7934,73.7861,74.1919,4961500.0],["2015-06-01",74.5687,74.6847,73.9817,74.2861,3292000.0],["2015-06-02",73.9528,74.0977,73.3368,73.7933,3002400.0],["2015-06-03",74.2064,74.3513,73.7643,73.8513,2780300.0],["2015-06-04",73.3368,73.8875,72.6701,73.0976,3896100.0],["2015-06-05",72.9165,73.0179,72.3295,72.431,3536400.0],["2015-06-08",72.3367,72.4599,71.8657,72.0396,3161400.0],["2015-06-09",72.0396,72.7933,71.844,72.4527,3299700.0],["2015-06-10",72.8295,74.1919,72.757,74.0107,3909200.0],["2015-06-11",74.2933,74.9093,74.1774,74.3731,3361300.0],["2015-06-12",74.1049,74.5107,73.6846,74.0759,2930900.0],["2015-06-15",74.547,74.8948,73.8151,74.3368,5501500.0],["2015-06-16",74.3586,74.8441,74.1194,74.7644,4010100.0],["2015-06-17",75.0905,75.4818,74.7789,75.2354,3101900.0],["2015-06-18",75.4166,76.8152,75.3948,76.134,4827100.0],["2015-06-19",76.4311,76.8732,75.9311,76.4311,5664400.0],["2015-06-22",76.7645,77.1775,76.6123,76.9167,3515700.0],["2015-06-23",77.1341,77.308,76.6775,77.1558,3787300.0],["2015-06-24",76.9601,77.4529,76.076,76.3297,4655100.0],["2015-06-25",76.4601,76.8949,75.634,76.0978,5300400.0],["2015-06-26",76.3514,76.7283,75.9601,76.6993,15550100.0],["2015-06-29",76.0761,76.6848,75.9166,75.9529,4671900.0],["2015-06-30",76.4094,76.5978,75.8949,76.0036,4251300.0],["2015-07-01",76.634,76.7282,75.9891,76.605,3909500.0],["2015-07-02",76.692,76.9746,76.3514,76.4891,2509700.0],["2015-07-06",75.2789,76.6485,75.0977,75.9529,4041100.0],["2015-07-07",76.163,77.1268,75.4166,77.0906,4782300.0],["2015-07-08",76.3587,76.7645,75.4963,75.5036,4825900.0],["2015-07-09",76.8225,77.0978,76.5181,76.5978,5564500.0],["2015-07-10",77.4312,78.0834,77.279,77.8587,4486600.0],["2015-07-13",78.6269,79.1052,78.1341,79.1052,3720100.0],["2015-07-14",79.1341,79.6849,78.8443,79.5834,3756800.0],["2015-07-15",79.3733,79.9023,79.1414,79.6414,4286800.0],["2015-07-16",80.0255,80.2212,79.7429,80.1052,2937300.0],["2015-07-17",80.1052,80.1052,79.3443,79.8154,3004400.0],["2015-07-20",79.8153,80.5473,79.453,80.4241,2579300.0],["2015-07-21",80.475,80.6494,79.6535,80.0097,2561400.0],["2015-07-22",80.046,80.7439,79.9733,80.6785,3130300.0],["2015-07-23",80.8748,81.1583,79.9588,80.1042,2957600.0],["2015-07-24",80.3296,80.8893,79.8934,80.3223,3255600.0],["2015-07-27",79.7407,79.9952,79.0646,79.7989,3979300.0],["2015-07-28",80.1987,81.3546,80.0097,81.1583,4085500.0],["2015-07-29",81.1801,82.6195,81.1656,82.4741,4685500.0],["2015-07-30",81.9216,82.256,81.6018,82.1034,3920700.0],["2015-07-31",82.4014,82.5105,81.7472,81.7617,4730100.0],["2015-08-03",82.2706,82.5686,81.4564,82.0161,4774600.0],["2015-08-04",80.504,80.9111,77.4653,79.937,9542400.0],["2015-08-05",80.3296,81.1002,80.1624,80.8385,4307500.0],["2015-08-06",80.9911,81.2383,78.5776,78.5994,6783300.0],["2015-08-07",78.5994,78.7157,77.887,78.3232,4548000.0],["2015-08-10",78.992,79.4936,78.7157,78.9629,3335700.0],["2015-08-11",78.563,79.37,78.0978,78.5703,2905300.0],["2015-08-12",78.2141,78.8756,77.6107,78.7448,3913800.0],["2015-08-13",79.0792,79.1446,78.0251,78.2723,3565200.0],["2015-08-14",78.345,78.5921,78.0178,78.2723,2087000.0],["2015-08-17",77.8361,79.1083,77.7779,79.0501,3405500.0],["2015-08-18",78.7593,79.1301,78.4394,78.8465,3032900.0],["2015-08-19",78.563,78.6939,77.4944,77.6107,4685800.0],["2015-08-20",77.349,78.185,77.0728,77.0728,4754800.0],["2015-08-21",76.324,76.4985,73.4598,74.303,8199200.0],["2015-08-24",69.9994,75.757,59.1531,72.8491,13610400.0],["2015-08-25",75.7061,75.9023,72.6455,72.6964,8518200.0],["2015-08-26",75.1536,75.2699,73.3071,74.7828,8957800.0],["2015-08-27",75.9169,76.7238,74.9137,76.4767,6216200.0],["2015-08-28",76.6148,76.673,75.1536,75.7352,5082700.0],["2015-08-31",75.8442,75.8587,74.1794,74.4411,5010200.0],["2015-09-01",73.1617,73.7069,72.5511,72.8927,6787400.0],["2015-09-02",73.7724,74.194,72.5947,73.5034,5809500.0],["2015-09-03",74.0122,74.7538,73.5615,73.8523,3963300.0],["2015-09-04",72.8709,73.3216,72.4275,72.7837,4361500.0],["2015-09-08",74.1286,74.2885,73.1835,74.2521,4641800.0],["2015-09-09",74.9791,75.3062,72.7037,72.8636,3886700.0],["2015-09-10",72.6819,73.9323,72.3911,73.278,4151000.0],["2015-09-11",73.1108,73.816,72.8491,73.8015,3381000.0],["2015-09-14",73.816,73.925,72.711,72.8128,3614100.0],["2015-09-15",73.278,74.2158,72.7764,73.8596,3545900.0],["2015-09-16",73.8378,74.1431,73.2417,73.816,3471600.0],["2015-09-17",73.8451,74.6084,72.9654,73.6706,4437500.0],["2015-09-18",72.4856,73.3652,71.8386,71.9913,8916800.0],["2015-09-21",72.5292,73.4888,72.333,73.358,3889100.0],["2015-09-22",72.4711,72.8782,72.093,72.7182,3546700.0],["2015-09-23",72.7909,73.3362,72.3039,73.1544,4033600.0],["2015-09-24",72.333,73.0527,71.6787,72.0931,4894800.0],["2015-09-25",72.5438,72.5946,71.4097,71.6859,4938400.0],["2015-09-28",71.4606,71.5696,69.8031,70.043,5897000.0],["2015-09-29",70.043,70.7482,68.7272,69.1488,6944200.0],["2015-09-30",70.0285,70.4356,69.4833,70.1375,5904400.0],["2015-10-01",70.1448,70.5882,69.0834,70.4501,6385200.0],["2015-10-02",69.4833,71.9695,69.4396,71.9404,5549000.0],["2015-10-05",72.5947,74.3321,72.522,74.1286,6942400.0],["2015-10-06",74.2231,74.2594,72.4347,72.5656,4985500.0],["2015-10-07",73.1108,73.6924,72.6819,73.4307,4393200.0],["2015-10-08",73.4307,74.5139,73.0599,74.274,5140000.0],["2015-10-09",74.1576,74.5284,73.8014,74.1504,4410300.0],["2015-10-12",74.2958,75.2554,74.1649,74.9282,3443300.0],["2015-10-13",74.7465,75.4444,74.005,74.1867,4123700.0],["2015-10-14",74.2958,74.6738,72.711,73.0236,4186000.0],["2015-10-15",73.4161,74.5066,72.8782,74.4484,3729400.0],["2015-10-16",74.8774,75.4735,74.3612,75.1536,3844200.0],["2015-10-19",74.7901,75.3062,74.5139,75.2481,3129900.0],["2015-10-20",75.3721,76.1526,75.2481,75.569,4620200.0],["2015-10-21",75.8389,76.2766,75.0512,75.3429,3670900.0],["2015-10-22",75.8754,76.2401,75.3429,76.0724,6172200.0],["2015-10-23",76.5683,76.5683,74.825,75.8243,5838800.0],["2015-10-26",75.8535,76.1088,75.1533,75.4742,4986400.0],["2015-10-27",75.2918,77.3197,75.1678,76.8018,6893700.0],["2015-10-28",76.6778,76.9477,74.7813,75.7222,6465800.0],["2015-10-29",76.0942,76.4006,75.5399,75.7149,6799100.0],["2015-10-30",75.7149,75.7149,70.3171,72.0532,23729900.0],["2015-11-02",72.5419,73.2203,71.6301,73.2203,7290500.0],["2015-11-03",72.6878,73.2057,72.3741,72.8628,4303500.0],["2015-11-04",73.2494,73.7309,71.7468,72.6294,7584900.0],["2015-11-05",72.7972,73.1911,72.1334,72.6075,4105000.0],["2015-11-06",72.3304,72.644,71.6885,71.9948,4166700.0],["2015-11-09",71.6812,71.7395,70.7475,71.4769,4013600.0],["2015-11-10",71.4186,71.6957,71.1779,71.3675,4400100.0],["2015-11-11",71.4842,71.5645,69.0333,69.1865,7996700.0],["2015-11-12",68.7197,69.0041,67.662,67.9246,8111500.0],["2015-11-13",67.5088,67.7422,66.721,66.969,7508600.0],["2015-11-16",67.0128,68.3039,66.9763,68.2893,5355600.0],["2015-11-17",68.3841,69.2595,67.9975,68.4133,4705700.0],["2015-11-18",68.4571,69.5585,68.4279,69.4345,4932000.0],["2015-11-19",69.4418,69.5804,67.2025,67.4651,6399000.0],["2015-11-20",67.9246,67.9757,66.9545,67.0566,6925000.0],["2015-11-23",67.0639,67.1879,65.7217,66.7867,5968000.0],["2015-11-24",66.5168,67.5307,66.2542,67.29,4474400.0],["2015-11-25",67.4869,68.8947,67.4578,68.4936,5013800.0],["2015-11-27",68.7051,69.3324,68.5738,69.026,2688000.0],["2015-11-30",68.975,69.9962,68.5665,68.6322,5722100.0],["2015-12-01",69.0552,69.7117,68.6613,69.6242,6695600.0],["2015-12-02",69.2595,69.6971,68.8583,68.9312,5505500.0],["2015-12-03",69.0187,69.4345,67.5745,67.7276,6014000.0],["2015-12-04",68.0413,69.7774,67.9757,69.6315,5170800.0],["2015-12-07",69.8795,70.3828,69.6533,70.2733,5330400.0],["2015-12-08",69.9232,70.3171,69.2303,69.7774,4645000.0],["2015-12-09",69.2813,70.3536,68.6467,69.2813,5400100.0],["2015-12-10",69.2303,69.6971,68.8729,69.1063,3513500.0],["2015-12-11",69.1063,69.1063,67.5015,68.0121,6095900.0],["2015-12-14",68.1434,68.7343,67.3775,68.6467,5827600.0],["2015-12-15",69.2741,69.6242,67.4651,67.538,8631500.0],["2015-12-16",68.6759,71.3456,68.1726,71.1633,10374000.0],["2015-12-17",70.9152,71.0319,69.0844,69.0844,6977600.0],["2015-12-18",68.6394,69.6606,68.2237,69.1938,9128500.0],["2015-12-21",69.4929,70.2661,69.3324,69.9889,3689800.0],["2015-12-22",70.6308,71.8927,70.2588,71.6812,6232600.0],["2015-12-23",71.9292,72.2793,71.5353,71.8562,3796500.0],["2015-12-24",71.8125,72.4033,71.7103,72.1115,1793000.0],["2015-12-28",71.7833,72.1991,71.579,71.7906,2710800.0],["2015-12-29",72.1407,72.5929,71.8562,72.4762,2819600.0],["2015-12-30",72.4762,72.6513,72.0021,72.024,2500700.0],["2015-12-31",71.9365,72.0094,71.3019,71.3165,3442400.0],["2016-01-04",70.1494,70.4411,69.5658,70.3609,5911000.0],["2016-01-05",70.3098,70.8642,69.9524,70.5651,5414800.0],["2016-01-06",69.6825,70.3609,69.347,69.7044,5901400.0],["2016-01-07",68.9312,69.7992,68.5081,68.6978,6309700.0],["2016-01-08",68.9969,70.0254,68.0413,68.2456,5634400.0],["2016-01-11",68.4425,69.5148,68.2674,69.2376,6243400.0],["2016-01-12",69.7628,70.164,69.0698,69.7992,5333500.0],["2016-01-13",69.9086,70.4849,68.53,68.6467,6270900.0],["2016-01-14",68.6467,70.2734,68.6467,69.668,4986800.0],["2016-01-15",68.2091,69.3762,67.8006,68.4936,7556600.0],["2016-01-19",69.2011,69.7044,68.8145,69.3397,6258600.0],["2016-01-20",68.4055,69.6071,67.6655,68.9623,7107700.0],["2016-01-21",69.2774,69.8343,68.5154,69.2262,4845700.0],["2016-01-22",70.1933,70.4058,69.1529,70.0761,4376900.0],["2016-01-25",70.0175,70.1933,68.8671,68.9257,5734900.0],["2016-01-26",68.9697,69.2481,68.4494,68.9037,4529000.0],["2016-01-27",68.9697,69.8343,68.4934,69.1235,3905600.0],["2016-01-28",69.8049,69.8049,68.2003,68.5007,4074700.0],["2016-01-29",69.0283,70.7721,68.2956,70.7721,6245300.0],["2016-02-01",70.2593,71.7247,70.0175,71.307,3915200.0],["2016-02-02",70.4498,70.6403,69.4093,69.5632,4437800.0],["2016-02-03",70.0248,70.3618,68.7718,69.8782,5070200.0],["2016-02-04",69.6438,70.0101,68.8085,69.336,4686800.0],["2016-02-05",69.2774,69.4532,67.8193,68.215,6353500.0],["2016-02-08",67.5702,67.6874,65.3867,65.6871,9664800.0],["2016-02-09",63.7601,67.3797,63.3791,66.3173,11876900.0],["2016-02-10",66.8229,69.1309,66.7203,68.2223,7471500.0],["2016-02-11",67.2845,69.1602,67.028,68.7792,8835600.0],["2016-02-12",69.3653,70.3178,68.8964,70.2373,4701700.0],["2016-02-16",71.0286,71.5342,70.589,71.0286,5943300.0],["2016-02-17",71.3656,71.9884,71.0506,71.5781,5626600.0],["2016-02-18",71.4389,71.6075,70.6183,70.992,4093200.0],["2016-02-19",70.6329,71.5561,70.3838,71.5048,4349700.0],["2016-02-22",71.8346,72.3841,71.0726,71.4096,4200400.0],["2016-02-23",71.3437,71.4389,70.2593,70.8894,4486900.0],["2016-02-24",70.5523,71.1458,69.5558,70.9846,6380600.0],["2016-02-25",71.3363,72.1203,71.1458,72.0983,4619700.0],["2016-02-26",72.2302,72.3768,70.6256,71.5561,6130100.0],["2016-02-29",71.3143,72.0543,71.1751,71.1971,4840800.0],["2016-03-01",71.9225,72.1276,71.4975,72.0251,3483400.0],["2016-03-02",71.9445,72.4574,71.7247,72.2669,3372100.0],["2016-03-03",72.0983,72.8897,71.8785,72.8164,3656000.0],["2016-03-04",72.8018,73.0875,72.2889,72.7431,3709500.0],["2016-03-07",72.2009,72.6625,71.8932,72.113,4531100.0],["2016-03-08",71.8052,73.0875,71.8052,72.5673,4355000.0],["2016-03-09",72.8457,73.7103,72.6186,73.6517,5153200.0],["2016-03-10",73.8715,73.9301,72.2522,72.7871,4876600.0],["2016-03-11",73.2707,73.615,72.9776,73.5344,3585100.0],["2016-03-14",73.5125,74.1792,73.1461,74.018,3054400.0],["2016-03-15",73.4392,74.4357,73.3806,74.1353,3129700.0],["2016-03-16",74.1353,74.2598,73.4905,73.9887,3846700.0],["2016-03-17",74.062,74.3624,73.3,74.084,4516800.0],["2016-03-18",74.1939,75.227,73.9741,74.4283,7216200.0],["2016-03-21",74.1206,75.0585,74.1133,74.5456,3572800.0],["2016-03-22",74.1279,75.2636,73.9667,74.6921,4052900.0],["2016-03-23",74.4943,74.8093,73.6736,73.8129,4228200.0],["2016-03-24",73.7762,74.3478,73.2707,74.3185,3035800.0],["2016-03-28",74.2378,74.9046,74.1059,74.6188,3580700.0],["2016-03-29",74.5456,75.3515,74.0107,75.0805,3801100.0],["2016-03-30",75.4615,76.4946,75.2856,76.2381,4487700.0],["2016-03-31",76.2015,76.4946,75.9084,76.0037,3956000.0],["2016-04-01",75.7326,76.9342,75.4028,76.8023,6269200.0],["2016-04-04",76.1209,76.6118,75.967,76.5532,3991800.0],["2016-04-05",76.2235,76.3554,75.4322,75.6007,4367600.0],["2016-04-06",75.5714,76.1356,75.2783,75.7546,3753000.0],["2016-04-07",75.5714,75.6446,73.5931,73.9594,4957200.0],["2016-04-08",74.5456,74.7141,74.1133,74.3477,2924800.0],["2016-04-11",74.4943,74.5529,73.8055,73.8348,3434700.0],["2016-04-12",74.1646,74.3331,73.5711,74.1719,2794300.0],["2016-04-13",74.443,74.6921,73.9887,74.0986,3396000.0],["2016-04-14",74.3111,74.4577,73.9008,74.084,3384900.0],["2016-04-15",73.9667,75.0145,73.703,74.9119,3273900.0],["2016-04-18",74.8826,75.6373,74.7141,75.1024,3177800.0],["2016-04-19",75.1171,75.9084,75.1098,75.8058,2915600.0],["2016-04-20",75.9199,75.964,75.3019,75.4196,3007100.0],["2016-04-21",75.4196,75.6844,74.3307,74.4705,4018400.0],["2016-04-22",74.5514,74.7648,73.8672,74.6323,2652400.0],["2016-04-25",74.3086,75.037,74.1468,75.0076,2322800.0],["2016-04-26",75.0076,75.6992,74.7942,75.6697,2832300.0],["2016-04-27",75.7654,76.0891,74.9782,75.5594,3150400.0],["2016-04-28",75.037,75.346,74.3086,74.4631,4082000.0],["2016-04-29",74.3086,74.5588,73.4773,73.9408,4570100.0],["2016-05-02",73.9408,74.9929,73.7642,74.6397,5486300.0],["2016-05-03",74.9119,76.8395,73.9555,76.457,6346300.0],["2016-05-04",75.7286,76.8248,75.7286,76.4422,4617000.0],["2016-05-05",76.4422,77.7003,76.3466,77.3619,5279500.0],["2016-05-06",76.9793,77.6194,76.7733,77.1412,4262800.0],["2016-05-09",77.2001,78.4802,77.1044,77.796,4567400.0],["2016-05-10",77.9873,78.2448,77.6856,78.0608,3135100.0],["2016-05-11",77.899,77.899,76.6188,76.6335,4116300.0],["2016-05-12",76.8101,77.5826,76.6777,77.1412,3816600.0],["2016-05-13",76.7954,77.1412,76.1259,76.273,3413600.0],["2016-05-16",76.273,77.075,75.9787,76.9205,2822400.0],["2016-05-17",76.6777,76.9131,74.8457,75.1253,4999300.0],["2016-05-18",74.5441,75.3387,73.3154,74.6912,5632500.0],["2016-05-19",74.7354,75.1253,73.9481,74.2719,3617700.0],["2016-05-20",74.5735,74.5735,72.896,73.1756,10525500.0],["2016-05-23",73.2639,73.3595,72.0573,72.1529,6219700.0],["2016-05-24",72.5355,72.7195,71.4614,71.6453,9327400.0],["2016-05-25",71.8145,72.2707,71.6232,71.7704,7121400.0],["2016-05-26",71.7115,72.1014,71.1156,71.3289,6705500.0],["2016-05-27",71.454,71.5644,71.145,71.3216,4442100.0],["2016-05-31",71.3657,71.4982,70.7771,70.9611,6779000.0],["2016-06-01",70.9684,71.1524,70.4902,71.0567,5137900.0],["2016-06-02",71.0052,71.2112,70.7477,70.9243,4993100.0],["2016-06-03",70.8213,71.0199,70.5564,70.8066,3868200.0],["2016-06-06",71.0125,71.145,70.6226,70.858,4308400.0],["2016-06-07",71.064,71.7483,70.8728,71.0861,5434900.0],["2016-06-08",71.1082,72.4031,71.0862,72.3295,5693500.0],["2016-06-09",72.1014,72.5944,71.1818,71.3583,6108700.0],["2016-06-10",70.8213,71.8734,70.6741,71.1229,6877300.0],["2016-06-13",70.9978,71.1671,70.3357,70.4681,6079800.0],["2016-06-14",70.4166,71.1523,70.2106,70.9169,4556200.0],["2016-06-15",70.9169,71.4246,70.5932,70.6447,4722400.0],["2016-06-16",70.1885,70.4828,69.5779,70.2842,7285600.0],["2016-06-17",70.3725,70.3946,69.5043,69.7765,9142700.0],["2016-06-20",69.828,69.9678,68.5552,68.592,9126900.0],["2016-06-21",68.7686,69.1217,68.3051,68.5773,6653100.0],["2016-06-22",68.7906,69.1953,68.592,68.9599,4545300.0],["2016-06-23",69.4822,69.519,68.7465,69.1732,3862700.0],["2016-06-24",67.768,69.5411,67.5031,68.8201,8652700.0],["2016-06-27",68.6141,68.8642,68.2021,68.5994,6977700.0],["2016-06-28",69.2836,69.4528,68.283,68.9378,4486000.0],["2016-06-29",69.3645,69.6368,69.1659,69.4602,4695900.0],["2016-06-30",69.7471,70.4387,69.4234,70.4387,4936900.0],["2016-07-01",70.5417,70.6594,69.6883,69.8943,3783900.0],["2016-07-05",69.519,70.2842,69.4675,69.8795,4269000.0],["2016-07-06",69.7839,70.733,69.6882,70.6741,5637500.0],["2016-07-07",70.8434,70.9464,70.0488,70.2621,4199100.0],["2016-07-08",70.8801,71.2333,70.3283,71.1744,3722600.0],["2016-07-11",71.1376,71.5202,70.9978,71.248,3567300.0],["2016-07-12",71.2406,71.3657,70.5564,70.9684,3974300.0],["2016-07-13",71.1744,71.8734,71.0199,71.8292,4276700.0],["2016-07-14",72.256,72.278,71.5644,71.7042,4816100.0],["2016-07-15",72.0646,72.0646,71.2995,71.4319,3346200.0],["2016-07-18",71.6894,71.8734,71.1891,71.2701,3571200.0],["2016-07-19",71.2737,71.6211,71.1703,71.6063,3101100.0],["2016-07-20",71.8723,71.9536,71.4215,71.6802,3486000.0],["2016-07-21",71.6802,71.7689,71.3477,71.6432,3023000.0],["2016-07-22",71.7393,71.7837,71.089,71.3477,2955700.0],["2016-07-25",70.7565,71.1038,69.2637,69.4928,7405200.0],["2016-07-26",69.6111,69.7958,69.0125,69.3524,4901200.0],["2016-07-27",69.3746,69.4633,68.5026,68.5248,4633900.0],["2016-07-28",68.4804,69.2564,68.1036,69.0125,3857300.0],["2016-07-29",69.0569,69.1308,68.2514,68.5174,6120600.0],["2016-08-01",68.4139,69.5002,68.1849,69.0864,6605000.0],["2016-08-02",70.7565,72.9069,70.6604,72.4635,12545900.0],["2016-08-03",72.1975,72.4118,71.6506,71.998,6236900.0],["2016-08-04",71.8723,72.3674,71.1407,71.658,4126000.0],["2016-08-05",71.961,72.3527,71.6211,71.9536,3797700.0],["2016-08-08",71.9536,72.1383,71.5693,71.8132,3603400.0],["2016-08-09",72.0201,72.2714,71.6433,72.0127,2465300.0],["2016-08-10",72.0571,72.3822,71.6433,71.7615,3784100.0],["2016-08-11",71.961,72.1753,71.5324,71.6802,3870900.0],["2016-08-12",71.9167,72.0127,71.5989,71.998,2362500.0],["2016-08-15",71.9758,72.1753,71.7763,72.1088,2397200.0],["2016-08-16",71.7393,72.3083,71.6654,72.094,3328300.0],["2016-08-17",71.9758,72.2122,71.7984,72.0866,3107200.0],["2016-08-18",72.0644,72.1531,71.5619,71.8132,3192000.0],["2016-08-19",71.6876,71.7615,71.2146,71.6802,2939100.0],["2016-08-22",71.6728,72.5005,71.1703,72.4192,4351800.0],["2016-08-23",72.6187,72.7443,71.7541,71.8797,3004400.0],["2016-08-24",71.7171,72.4856,71.6506,71.8058,3585600.0],["2016-08-25",71.6211,71.658,69.0199,69.3007,9393800.0],["2016-08-26",69.4707,69.685,68.5248,68.9164,6370400.0],["2016-08-29",69.0347,69.1307,68.3105,68.7834,6093500.0],["2016-08-30",68.7317,68.8869,68.1701,68.5691,4971900.0],["2016-08-31",68.6209,69.116,68.2144,69.0199,5226300.0],["2016-09-01",69.1381,69.2785,68.776,68.9977,3274400.0],["2016-09-02",69.3377,69.6111,69.1086,69.3451,3133600.0],["2016-09-06",69.4411,69.5224,68.6504,68.9903,3745200.0],["2016-09-07",68.8573,69.3229,68.6209,69.1751,3350400.0],["2016-09-08",69.1381,69.3598,68.1923,68.8056,7380800.0],["2016-09-09",68.5322,68.5691,67.6306,67.6306,6153400.0],["2016-09-12",67.5419,68.1775,67.2759,68.0149,5235400.0],["2016-09-13",67.675,67.8523,67.0395,67.1947,4082100.0],["2016-09-14",67.0616,67.3424,66.0123,66.0936,7939400.0],["2016-09-15",65.8719,66.67,65.1034,66.6182,7449200.0],["2016-09-16",66.5074,66.766,66.0418,66.5961,6406800.0],["2016-09-19",66.6035,66.6774,65.7684,65.8941,7480000.0],["2016-09-20",66.1379,66.7217,66.1379,66.5,5465100.0],["2016-09-21",66.5665,66.803,65.9162,66.6995,5773900.0],["2016-09-22",67.0247,67.106,66.5148,66.9286,8280000.0],["2016-09-23",66.6921,67.1355,66.6552,66.9508,3865300.0],["2016-09-26",66.5665,66.7882,66.1305,66.4483,4722100.0],["2016-09-27",66.633,67.1208,66.5517,66.9212,4196100.0],["2016-09-28",66.7365,66.9212,66.3153,66.6404,4468300.0],["2016-09-29",66.5222,66.9064,66.1379,66.1749,5211400.0],["2016-09-30",66.1232,66.4409,65.3694,65.7611,9151700.0],["2016-10-03",65.6132,65.6797,64.2609,64.357,7525600.0],["2016-10-04",64.4309,64.5935,63.5663,63.7141,6820000.0],["2016-10-05",63.6919,63.9432,63.4702,63.6993,7949300.0],["2016-10-06",63.9653,64.3792,63.751,63.9136,5267000.0],["2016-10-07",63.9653,64.0983,63.6771,63.8471,4345700.0],["2016-10-10",64.1796,64.3496,63.8545,64.1648,5342100.0],["2016-10-11",63.9579,64.1427,63.1155,63.8471,5889600.0],["2016-10-12",64.0097,64.963,63.9136,64.6378,7002500.0],["2016-10-13",64.4457,65.3102,64.3496,65.0294,6308400.0],["2016-10-14",65.2585,65.7093,64.9999,65.6206,6705800.0],["2016-10-17",65.5541,65.6502,64.0245,64.0392,7381700.0],["2016-10-18",64.5196,64.6674,63.9801,64.4309,4988700.0],["2016-10-19",64.5861,64.6674,63.6624,63.8471,6502800.0],["2016-10-20",64.1107,64.9722,64.0513,64.8311,7583500.0],["2016-10-21",64.5637,65.0316,64.5266,64.9128,4599500.0],["2016-10-24",65.0836,65.7816,65.0836,65.3509,4541900.0],["2016-10-25",65.2024,65.5069,64.8236,64.9128,3803700.0],["2016-10-26",64.9648,65.091,64.6157,65.0316,3313500.0],["2016-10-27",65.143,65.2989,64.5414,64.7494,3570600.0],["2016-10-28",63.383,63.4869,61.3036,61.9051,17206700.0],["2016-10-31",61.92,62.7666,61.7121,62.4547,7425600.0],["2016-11-01",62.6329,62.8928,61.8012,61.972,6212400.0],["2016-11-02",62.0611,62.5586,61.519,62.3433,6132100.0],["2016-11-03",62.6329,63.0414,60.3382,60.5759,12603900.0],["2016-11-04",60.7169,61.5413,60.5907,61.1254,8227400.0],["2016-11-07",61.9126,62.2616,61.3927,61.9274,8457000.0],["2016-11-08",51.7609,55.6894,51.4638,54.6051,50234400.0],["2016-11-09",55.125,57.2712,55.1027,56.8553,20300100.0],["2016-11-10",57.2043,57.7019,56.8553,57.39,12664100.0],["2016-11-11",57.2563,57.3306,55.4814,55.7636,9565800.0],["2016-11-14",55.2883,56.8404,55.2883,56.4394,10521900.0],["2016-11-15",56.1795,56.2538,55.1547,55.7265,10465200.0],["2016-11-16",55.7785,55.9939,55.3255,55.37,7551100.0],["2016-11-17",55.2141,55.4963,55.0433,55.1547,8305400.0],["2016-11-18",54.9765,55.37,54.7091,54.9839,7498500.0],["2016-11-21",54.9839,55.3107,54.4938,55.1027,8025600.0],["2016-11-22",54.1596,55.0284,54.0853,54.6497,12425200.0],["2016-11-23",54.4938,54.9765,54.1076,54.7091,6572900.0],["2016-11-25",54.9616,55.1696,54.62,54.9987,3529200.0],["2016-11-28",54.7537,55.6968,54.7017,55.5334,8625100.0],["2016-11-29",56.3577,56.4914,55.6968,56.3503,8649600.0],["2016-11-30",56.5805,57.4568,56.38,57.1003,12781800.0],["2016-12-01",56.8998,57.2786,56.6548,57.0038,7316300.0],["2016-12-02",57.2786,58.1549,56.6993,57.6425,11911300.0],["2016-12-05",57.6054,58.1326,57.0929,57.9173,9173900.0],["2016-12-06",58.3703,59.2466,58.1178,58.9792,9800700.0],["2016-12-07",58.8455,59.8629,58.2886,59.8035,10532900.0],["2016-12-08",59.8035,59.8258,57.4717,58.0064,16110200.0],["2016-12-09",58.5782,59.8109,58.4742,59.5065,6730100.0],["2016-12-12",59.0089,59.8035,58.8604,59.2094,6619800.0],["2016-12-13",59.1946,59.6401,58.4668,59.5213,8152500.0],["2016-12-14",59.6327,60.2491,58.3109,58.6376,7278800.0],["2016-12-15",57.9247,58.8455,56.5211,58.14,10621500.0],["2016-12-16",58.4074,59.1871,58.3777,59.0832,11546800.0],["2016-12-19",58.8752,59.5733,58.8678,59.3579,6936100.0],["2016-12-20",59.3951,60.3308,59.1649,59.2911,6109100.0],["2016-12-21",59.0609,59.551,58.697,59.2985,5808100.0],["2016-12-22",59.0683,59.2243,58.296,58.5113,5850400.0],["2016-12-23",58.5113,58.8901,58.4371,58.7713,2754200.0],["2016-12-27",58.6302,59.202,58.593,58.8827,2947700.0],["2016-12-28",58.8901,58.9421,58.4,58.697,3390700.0],["2016-12-29",58.5856,59.0163,58.5262,58.6673,3580000.0],["2016-12-30",58.6376,58.8975,58.2663,58.6005,4326100.0],["2017-01-03",59.098,59.7441,58.645,59.6698,5922800.0],["2017-01-04",59.6624,59.7218,58.9941,59.2243,7101800.0],["2017-01-05",59.2985,60.5387,58.5188,60.4644,8805400.0],["2017-01-06",60.457,61.2368,60.108,61.0437,7087100.0],["2017-01-09",61.0437,61.1774,60.2714,60.6724,6847600.0],["2017-01-10",60.6872,61.5561,60.5313,61.3927,7053300.0],["2017-01-11",61.0586,61.7195,60.6947,61.467,6404200.0],["2017-01-12",61.5784,61.7937,61.1774,61.3407,5774300.0],["2017-01-13",61.415,61.571,60.7095,60.8803,4809200.0],["2017-01-17",60.8655,62.3656,60.8284,62.321,7292700.0],["2017-01-18",62.7443,62.9151,61.7863,62.0388,5263100.0],["2017-01-19",61.764,62.2764,61.1328,61.7863,5220700.0],["2017-01-20",62.2271,62.3317,60.7478,60.9346,8004100.0],["2017-01-23",60.8898,61.211,60.5312,60.703,6305900.0],["2017-01-24",60.7777,61.3754,60.6059,61.099,4743700.0],["2017-01-25",61.2036,61.4127,59.3358,59.3881,10652200.0],["2017-01-26",59.0818,60.0829,58.6036,59.2686,7627500.0],["2017-01-27",59.6421,59.6869,57.5502,58.0881,10924400.0],["2017-01-30",57.8714,59.0369,57.7668,58.7829,7488500.0],["2017-01-31",58.6858,59.2461,58.6559,58.8801,6435200.0],["2017-02-01",58.7605,59.0967,58.0433,58.2525,6463100.0],["2017-02-02",57.0421,57.0421,55.3238,55.8841,18840200.0],["2017-02-03",56.2876,57.0944,56.2427,56.3772,11937000.0],["2017-02-06",56.4818,57.3933,56.4295,56.833,9559500.0],["2017-02-07",56.8703,57.3261,56.4071,57.0496,5739900.0],["2017-02-08",56.9376,57.6398,56.8778,57.5502,6788500.0],["2017-02-09",57.5502,58.1255,56.1905,57.7594,13944000.0],["2017-02-10",57.8565,59.1117,57.4904,58.6709,9367000.0],["2017-02-13",59.007,59.1938,58.5363,58.7978,5645800.0],["2017-02-14",58.8427,58.9846,58.3197,58.7754,5507600.0],["2017-02-15",58.9323,59.4105,58.895,59.3283,5626300.0],["2017-02-16",59.3956,59.9186,59.2163,59.3582,4957500.0],["2017-02-17",59.3582,59.7616,59.2611,59.5375,6215700.0],["2017-02-21",59.4777,60.0605,59.1191,59.5898,6281000.0],["2017-02-22",59.5823,60.1203,59.3582,59.8887,5003400.0],["2017-02-23",59.9335,60.8375,59.7766,60.4116,6403500.0],["2017-02-24",60.3892,61.0766,60.2473,60.8748,5189200.0],["2017-02-27",60.9271,61.1587,60.7478,60.8225,4696200.0],["2017-02-28",60.3668,60.6133,59.9036,60.2024,7274900.0],["2017-03-01",60.5909,60.8001,60.2473,60.2921,4977500.0],["2017-03-02",60.1427,60.9346,60.0754,60.7777,5781200.0],["2017-03-03",60.9047,61.0317,60.1725,60.5312,5640600.0],["2017-03-06",60.4042,60.7329,60.2249,60.4042,4463900.0],["2017-03-07",60.1352,60.5162,60.053,60.3743,6314200.0],["2017-03-08",60.322,60.9047,60.1651,60.5461,5810400.0],["2017-03-09",60.5611,60.8226,60.0904,60.2921,5394400.0],["2017-03-10",60.5162,60.5685,59.9409,60.068,6004400.0],["2017-03-13",60.068,60.2099,59.7467,60.0979,6276800.0],["2017-03-14",60.0979,60.2099,59.3358,59.6869,5546200.0],["2017-03-15",59.5973,59.9335,58.7829,59.5674,7925500.0],["2017-03-16",59.5076,59.7542,59.1938,59.4404,6241100.0],["2017-03-17",59.4927,59.5076,58.7082,58.9323,19734800.0],["2017-03-20",58.9249,59.1042,58.6858,58.8875,5075800.0],["2017-03-21",58.9398,59.0295,58.4841,58.7306,6201300.0],["2017-03-22",58.8352,58.9249,58.2151,58.6186,5640700.0],["2017-03-23",58.6185,58.8203,58.2525,58.499,9320900.0],["2017-03-24",58.4617,58.768,58.2824,58.641,3878600.0],["2017-03-27",58.372,58.9846,58.2898,58.6559,4983500.0],["2017-03-28",58.5663,58.9847,58.4841,58.7306,5470000.0],["2017-03-29",58.6484,58.9174,58.5438,58.8427,3138200.0],["2017-03-30",58.7605,59.1042,58.6036,58.91,3834600.0],["2017-03-31",57.976,58.7306,57.9536,58.6484,7996100.0],["2017-04-03",58.5588,58.6858,58.0657,58.3123,7374100.0],["2017-04-04",58.2824,58.4392,57.9984,58.1778,5641000.0],["2017-04-05",58.1404,58.1778,57.341,57.5502,13351900.0],["2017-04-06",57.6623,57.6921,57.2289,57.5353,6331000.0],["2017-04-07",57.5651,57.6921,57.199,57.5875,5208000.0],["2017-04-10",57.5875,58.1628,57.4979,58.1329,4824300.0],["2017-04-11",58.0657,58.4168,57.9312,58.4019,4866700.0],["2017-04-12",58.1553,58.387,58.0806,58.245,4749800.0],["2017-04-13",58.2674,58.5438,58.1255,58.245,3532000.0],["2017-04-17",58.2973,58.8277,58.2824,58.8203,4436100.0],["2017-04-18",57.9985,58.6485,57.9013,58.4617,7024300.0],["2017-04-19",58.6948,58.7173,58.3414,58.5218,4575600.0],["2017-04-20",58.5369,59.8076,58.4918,59.7249,6715400.0],["2017-04-21",59.582,59.7775,59.3715,59.6121,6724300.0],["2017-04-24",60.1385,60.2964,59.8978,60.1911,6394100.0],["2017-04-25",61.2062,61.9656,60.6648,61.7852,8494300.0],["2017-04-26",61.5069,61.7927,61.146,61.6573,5996900.0],["2017-04-27",62.1761,62.334,61.6799,62.2513,6307300.0],["2017-04-28",62.2513,62.3115,61.7852,61.9882,6618400.0],["2017-05-01",61.9882,62.2588,61.552,61.6272,7528700.0],["2017-05-02",61.7851,62.6348,59.3564,59.4016,15690000.0],["2017-05-03",59.4843,60.3264,59.4467,59.9279,6841500.0],["2017-05-04",59.8978,61.0182,59.7399,61.0032,6076500.0],["2017-05-05",61.2061,61.2889,60.6046,60.9505,3699200.0],["2017-05-08",60.8152,61.146,60.7625,60.943,2846300.0],["2017-05-09",60.9054,61.2663,60.8452,60.9806,3274300.0],["2017-05-10",60.958,61.3265,60.7625,60.8603,3011400.0],["2017-05-11",60.7851,62.0032,60.6272,61.8679,6496000.0],["2017-05-12",61.7325,61.9581,60.2888,60.3114,9046600.0],["2017-05-15",60.3415,60.8603,60.3114,60.5069,7344700.0],["2017-05-16",60.567,60.6648,59.3639,59.4918,5252200.0],["2017-05-17",57.9128,58.3714,57.3037,57.3939,13272700.0],["2017-05-18",57.4541,58.2511,57.3638,57.612,7530500.0],["2017-05-19",57.7173,57.8977,57.3037,57.3864,5667200.0],["2017-05-22",57.5218,57.6195,57.2887,57.4015,7775000.0],["2017-05-23",57.6421,58.5218,57.409,58.1008,7814300.0],["2017-05-24",58.1308,58.3038,57.3864,57.4616,5488800.0],["2017-05-25",57.612,57.6646,56.9127,57.1082,5539200.0],["2017-05-26",57.1458,57.6345,57.1007,57.627,3613000.0],["2017-05-30",57.4541,57.8827,57.4466,57.7248,5116600.0],["2017-05-31",57.7323,57.8752,57.3338,57.7699,6857200.0],["2017-06-01",57.7774,58.8677,57.6646,58.8677,4827300.0],["2017-06-02",59.0331,59.4617,58.9128,59.4392,6454100.0],["2017-06-05",59.4016,59.4392,58.8301,59.2437,6272300.0],["2017-06-06",59.0106,59.0406,58.379,58.5745,4880800.0],["2017-06-07",58.6872,58.9279,58.1835,58.77,5108500.0],["2017-06-08",58.8,59.0707,58.597,58.973,4096400.0],["2017-06-09",59.1083,59.958,58.7775,59.9354,5652600.0],["2017-06-12",60.0482,60.8377,59.3264,59.9129,6339700.0],["2017-06-13",59.8828,60.146,59.3941,60.0407,5044300.0],["2017-06-14",60.1685,60.8001,59.8978,60.755,5075900.0],["2017-06-15",60.6648,60.8302,59.8903,60.2211,4655800.0],["2017-06-16",59.567,59.7475,56.7398,57.9428,15507200.0],["2017-06-19",58.1233,58.7248,57.5443,58.7248,5949700.0],["2017-06-20",58.7925,59.0782,58.4165,58.4842,5729100.0],["2017-06-21",58.6271,59.4542,58.4617,58.77,4777400.0],["2017-06-22",58.6045,58.8301,58.0556,58.0631,5369700.0],["2017-06-23",58.1684,58.6045,57.8451,58.206,21808600.0],["2017-06-26",58.5594,60.5896,58.5594,60.2437,8655700.0],["2017-06-27",60.3264,61.0182,60.1159,60.5219,8974300.0],["2017-06-28",60.6046,61.6573,60.5595,61.0934,6693100.0],["2017-06-29",61.3942,61.7701,59.8076,60.3565,6378800.0],["2017-06-30",60.5445,60.6873,59.988,60.4993,4425700.0],["2017-07-03",60.7325,61.1611,60.4994,60.6197,2379800.0],["2017-07-05",60.4542,60.6272,59.8903,59.8978,4695700.0],["2017-07-06",60.0106,60.1008,59.1459,59.1835,4425500.0],["2017-07-07",59.2512,59.4993,58.6873,59.1309,3442500.0],["2017-07-10",59.1309,59.2963,58.4767,58.7549,4852700.0],["2017-07-11",58.785,58.8226,58.1684,58.379,4656100.0],["2017-07-12",58.567,58.973,58.1609,58.2361,4671800.0],["2017-07-13",58.4015,58.8301,58.3564,58.5895,4885800.0],["2017-07-14",58.6045,58.8602,58.394,58.597,4130300.0],["2017-07-17",58.7925,58.988,58.5745,58.8752,4642800.0],["2017-07-18",58.8376,58.9354,58.2662,58.6497,4808500.0],["2017-07-19",58.7399,59.2061,58.1534,58.191,6929700.0],["2017-07-20",58.365,58.7283,57.8807,58.3953,6117500.0],["2017-07-21",58.3423,58.5542,57.9791,58.2969,3429300.0],["2017-07-24",58.2212,58.5391,58.0245,58.3499,2967300.0],["2017-07-25",58.6375,59.7651,58.4634,59.7197,4683700.0],["2017-07-26",59.7651,59.7651,58.2969,59.2505,6600300.0],["2017-07-27",59.1673,59.7273,58.751,59.7273,3751700.0],["2017-07-28",59.7197,60.5068,59.6667,60.3554,3974400.0],["2017-07-31",60.5446,61.0063,60.257,60.4917,5058800.0],["2017-08-01",60.469,60.7717,60.1284,60.3176,4147700.0],["2017-08-02",60.2495,60.7566,60.1662,60.3554,4534600.0],["2017-08-03",60.0754,60.4009,59.4322,59.4851,5055200.0],["2017-08-04",59.9543,59.977,58.9705,59.0083,6059700.0],["2017-08-07",59.031,59.9998,59.0235,59.8787,4604000.0],["2017-08-08",59.5154,59.7878,58.0623,59.4624,8639800.0],["2017-08-09",59.3565,60.1587,59.0765,60.1133,4902200.0],["2017-08-10",59.8711,60.7717,59.7046,59.8938,4612800.0],["2017-08-11",59.75,60.4009,59.75,60.0981,2985500.0],["2017-08-14",60.1965,60.6506,59.9165,60.0149,3800600.0],["2017-08-15",60.136,60.2949,59.7197,59.8711,3104200.0],["2017-08-16",60.1208,60.643,59.7878,59.977,3573900.0],["2017-08-17",59.8408,60.3781,59.6894,59.7046,4470500.0],["2017-08-18",59.3716,59.5986,58.6905,58.7737,5005400.0],["2017-08-21",58.7964,58.9705,58.6678,58.7586,3636900.0],["2017-08-22",58.9175,59.3262,58.7662,58.8494,5409100.0],["2017-08-23",58.6526,58.9402,58.3499,58.7359,3343300.0],["2017-08-24",58.418,58.7586,56.4503,57.0558,9495500.0],["2017-08-25",57.192,57.7293,57.0103,57.0255,6416500.0],["2017-08-28",57.139,57.4871,56.8892,57.1087,5068300.0],["2017-08-29",57.086,57.7596,56.7606,57.5855,4516200.0],["2017-08-30",57.5855,58.0169,57.5023,57.805,3607000.0],["2017-08-31",57.8958,58.8645,57.8883,58.5315,5518700.0],["2017-09-01",58.6829,59.364,58.5013,58.9705,4653600.0],["2017-09-05",58.7359,59.75,58.6753,59.5532,4469000.0],["2017-09-06",59.6592,60.5446,59.6592,60.4538,5106200.0],["2017-09-07",60.5295,61.0063,60.2041,60.855,5556100.0],["2017-09-08",60.5522,60.9609,60.1511,60.3327,4252900.0],["2017-09-11",60.5446,60.5446,60.0376,60.3327,3784300.0],["2017-09-12",60.5447,62.6562,60.416,62.3837,8048700.0],["2017-09-13",62.2853,63.3373,62.1566,62.8756,6813800.0],["2017-09-14",62.7242,62.8605,62.3383,62.5426,4583500.0],["2017-09-15",62.2172,63.0875,61.6647,62.9437,7483200.0],["2017-09-18",62.9589,63.2162,62.7091,63.0497,4333300.0],["2017-09-19",63.3827,63.5719,62.7394,62.8907,4568200.0],["2017-09-20",62.9665,63.3903,60.6658,61.0744,9944300.0],["2017-09-21",61.0366,61.0896,59.9241,60.2117,5253400.0],["2017-09-22",59.9392,60.469,59.5002,60.2646,6534100.0],["2017-09-25",60.4084,61.7707,60.2646,61.5815,5065300.0],["2017-09-26",61.6269,61.975,61.415,61.7934,2785800.0],["2017-09-27",61.8464,62.0583,61.1501,61.6572,3308400.0],["2017-09-28",61.4982,61.6647,61.0971,61.4982,3442200.0],["2017-09-29",61.5966,61.8161,61.1577,61.5436,4118100.0],["2017-10-02",61.5663,61.7631,60.9987,61.1274,4688500.0],["2017-10-03",60.9382,61.5361,60.9382,61.2334,6732600.0],["2017-10-04",61.2258,61.2712,60.4917,60.5976,4356800.0],["2017-10-05",60.6203,61.256,60.5825,61.2258,6090800.0],["2017-10-06",60.8398,60.9004,57.9261,58.2137,11795600.0],["2017-10-09",58.3121,58.4407,55.8222,56.2309,13362400.0],["2017-10-10",56.2233,57.086,55.474,56.5411,10715900.0],["2017-10-11",56.5411,56.7379,55.8373,55.9281,7087400.0],["2017-10-12",55.9281,56.4352,55.633,55.8373,6176400.0],["2017-10-13",56.0871,56.1552,54.8837,54.9443,6716300.0],["2017-10-16",54.8686,55.5497,54.581,54.8232,5916900.0],["2017-10-17",54.8005,55.1789,54.581,54.967,6068700.0],["2017-10-18",55.1562,56.4276,54.7021,56.0795,10479600.0],["2017-10-19",56.2006,56.912,56.1552,56.4806,8056700.0],["2017-10-20",56.7455,57.8958,56.3973,57.8882,9144900.0],["2017-10-23",57.9187,58.2615,57.7359,57.8273,7487100.0],["2017-10-24",58.0254,58.2234,57.4388,57.9035,5940200.0],["2017-10-25",58.2615,58.3682,56.738,57.5378,6648700.0],["2017-10-26",57.7359,58.2539,53.9193,55.8467,21982500.0],["2017-10-27",56.2885,57.1265,51.9235,52.5557,32616300.0],["2017-10-30",52.3881,53.0661,51.8092,52.1444,10400900.0],["2017-10-31",52.0758,52.8224,52.0758,52.2053,7199300.0],["2017-11-01",52.4262,52.9671,51.9463,52.5634,8433800.0],["2017-11-02",52.67,53.2642,52.6472,52.8528,5378500.0],["2017-11-03",52.7919,53.0738,51.893,52.7538,9901200.0],["2017-11-06",51.9768,53.188,50.6208,50.8874,14183100.0],["2017-11-07",50.9331,52.8833,50.796,52.5253,12134800.0],["2017-11-08",52.4948,52.6319,52.1063,52.5557,8661700.0],["2017-11-09",52.7157,52.8909,52.152,52.5786,6992100.0],["2017-11-10",53.0433,54.4754,52.7081,54.0793,10300000.0],["2017-11-13",54.224,56.3723,53.5461,54.4526,9874900.0],["2017-11-14",54.2012,54.4221,53.2566,53.6603,5964000.0],["2017-11-15",53.3251,53.6146,52.8681,53.1728,5333900.0],["2017-11-16",53.4013,54.125,52.9823,53.5232,6447600.0],["2017-11-17",53.5156,54.1098,53.3251,53.8432,5382200.0],["2017-11-20",53.767,54.0869,53.1499,53.6146,8490300.0],["2017-11-21",53.8432,54.5669,53.7289,54.4678,9609100.0],["2017-11-22",54.384,54.902,54.2393,54.4526,5315400.0],["2017-11-24",54.7649,54.7954,53.706,53.7441,2992900.0],["2017-11-27",53.7975,54.0412,53.4851,53.6299,6146300.0],["2017-11-28",53.8127,55.3896,53.3251,55.382,8348500.0],["2017-11-29",55.4277,56.8903,55.4201,55.9152,7329900.0],["2017-11-30",56.1362,59.2595,56.0295,58.353,20281300.0],["2017-12-01",57.6064,58.3453,56.0904,57.2255,10586500.0],["2017-12-04",55.5724,55.8238,53.4699,54.6126,40464600.0],["2017-12-05",54.7878,54.963,53.706,54.0945,15424000.0],["2017-12-06",53.7974,54.5211,53.4775,54.3764,12371700.0],["2017-12-07",54.186,54.3383,52.9595,54.1555,12365800.0],["2017-12-08",55.6791,56.22,54.0031,55.6791,12510500.0],["2017-12-11",55.542,56.0676,55.2753,55.6715,6687000.0],["2017-12-12",55.4962,55.7552,54.9782,55.4962,8233100.0],["2017-12-13",55.4353,55.5343,54.0869,54.5592,9940400.0],["2017-12-14",54.5668,54.7649,53.6832,53.9346,8214300.0],["2017-12-15",54.3383,56.1285,53.9041,55.6715,14334100.0],["2017-12-18",55.74,55.9076,54.5821,54.5973,12709300.0],["2017-12-19",54.5821,55.5953,54.544,55.0849,11825600.0],["2017-12-20",55.3439,56.5094,55.3134,56.0371,10571600.0],["2017-12-21",55.999,57.7968,55.9076,56.8598,10518500.0],["2017-12-22",56.837,56.9208,55.839,55.9228,5282400.0],["2017-12-26",55.9914,56.3723,55.4277,56.1285,4801700.0],["2017-12-27",56.2276,56.2961,55.3439,55.4277,5248600.0],["2017-12-28",55.5115,55.7857,55.2067,55.6486,4196600.0],["2017-12-29",55.58,55.6867,55.1839,55.2296,4757500.0],["2018-01-02",55.6562,56.3951,55.5115,56.0066,5878300.0],["2018-01-03",56.1666,56.2961,55.6562,55.7629,6139500.0],["2018-01-04",57.2788,58.4063,56.8903,57.2331,13715500.0],["2018-01-05",58.132,59.846,58.0025,59.7622,15338100.0],["2018-01-08",59.6632,60.0137,58.772,59.2443,9589200.0],["2018-01-09",59.4042,59.6708,58.9928,59.1833,7778400.0],["2018-01-10",58.7796,59.1376,58.3529,58.9929,8772200.0],["2018-01-11",59.4271,60.227,59.1757,60.1965,7158200.0],["2018-01-12",60.1203,60.6993,59.808,60.0137,7098200.0],["2018-01-16",60.0517,61.0573,60.0517,60.5164,8437300.0],["2018-01-17",60.6383,60.9202,60.1279,60.5621,7448700.0],["2018-01-18",60.8821,61.4687,60.3793,60.4479,8065800.0],["2018-01-19",60.6231,60.9735,60.265,60.8364,7963600.0],["2018-01-22",61.0116,61.6896,60.8897,61.6667,7016200.0],["2018-01-23",61.6897,61.8583,61.0918,61.6591,5780600.0],["2018-01-24",61.9043,62.2339,61.5901,62.027,7308500.0],["2018-01-25",62.3183,62.8472,61.9043,62.5329,6357400.0],["2018-01-26",62.5789,62.8625,62.027,62.8625,5883300.0],["2018-01-29",62.8548,64.2959,62.6632,64.1042,8372900.0],["2018-01-30",60.1643,62.0423,59.9267,61.4674,16517900.0],["2018-01-31",61.7817,62.2953,59.8194,60.3176,12472400.0],["2018-02-01",60.0187,60.7086,59.4821,60.3943,9150000.0],["2018-02-02",60.0647,60.2027,57.9338,58.6006,10395600.0],["2018-02-05",57.7268,58.5623,56.1784,56.2014,12199500.0],["2018-02-06",55.5729,57.2209,55.0133,56.738,11241200.0],["2018-02-07",56.6,57.9184,56.393,56.9909,9611100.0],["2018-02-08",56.7227,57.7498,54.0398,54.0782,11725200.0],["2018-02-09",54.4307,54.6914,51.5946,53.189,16718500.0],["2018-02-12",53.7256,54.1472,53.2733,53.5569,8943800.0],["2018-02-13",53.4343,54.5917,53.35,53.7409,8796200.0],["2018-02-14",53.3959,53.8252,53.3193,53.4956,6577000.0],["2018-02-15",54.1088,54.3771,52.959,54.0321,6770200.0],["2018-02-16",53.9402,55.3506,53.9019,55.113,6469900.0],["2018-02-20",54.6147,54.768,53.4496,54.1625,6415200.0],["2018-02-21",54.1088,54.3464,52.6754,52.7061,10624800.0],["2018-02-22",52.8594,52.9974,51.7862,52.1235,10061500.0],["2018-02-23",52.5144,52.7214,51.6866,52.2462,5804800.0],["2018-02-26",52.2768,52.4838,51.7939,52.2998,7837600.0],["2018-02-27",53.12,53.396,52.2155,52.3152,7391900.0],["2018-02-28",52.4071,52.6524,51.8246,51.9166,10799800.0],["2018-03-01",51.8936,52.5298,51.173,51.472,9556400.0],["2018-03-02",51.4413,51.8246,51.0734,51.7096,10613900.0],["2018-03-05",51.7403,52.5834,51.3493,52.3611,7754200.0],["2018-03-06",52.4148,52.4838,51.403,51.8552,8838300.0],["2018-03-07",51.3263,52.0392,51.0044,51.7479,6790100.0],["2018-03-08",52.0085,53.166,52.0085,52.3995,8374000.0],["2018-03-09",52.7137,53.1736,52.2998,53.097,5795600.0],["2018-03-12",53.097,53.3193,52.7137,52.8977,4752600.0],["2018-03-13",53.097,53.143,52.1849,52.3152,7210600.0],["2018-03-14",52.3611,52.5068,51.0734,51.3953,7622400.0],["2018-03-15",51.5333,51.8016,50.3299,50.4832,9485300.0],["2018-03-16",50.6595,50.9354,50.3222,50.3222,15281600.0],["2018-03-19",50.3759,50.4985,48.5285,48.7738,8883200.0],["2018-03-20",49.0344,49.1264,47.4247,48.2449,9700600.0],["2018-03-21",48.2602,48.4749,47.831,47.8463,7525700.0],["2018-03-22",47.5704,48.4902,47.3251,47.3634,8590500.0],["2018-03-23",47.5244,47.8693,46.5892,46.6505,6976900.0],["2018-03-26",46.9725,47.3941,46.7962,47.2178,7496700.0],["2018-03-27",47.3174,47.4247,46.0987,46.4513,7843700.0],["2018-03-28",46.6659,48.2679,46.6122,48.0686,10253800.0],["2018-03-29",48.0533,48.5975,47.0185,47.6854,8096400.0],["2018-04-02",47.5704,47.6777,46.3363,46.7885,7863600.0],["2018-04-03",47.1948,48.0763,46.8575,47.969,7793800.0],["2018-04-04",47.8157,49.8163,47.6164,49.272,10281600.0],["2018-04-05",49.433,49.9466,49.2107,49.5633,5471500.0],["2018-04-06",49.341,49.6477,48.1836,48.5822,5114800.0],["2018-04-09",48.7815,49.4637,48.1146,48.5285,6096500.0],["2018-04-10",48.8428,49.3027,48.3216,49.0344,6417000.0],["2018-04-11",48.9654,49.2874,48.2219,48.3446,7493700.0],["2018-04-12",48.8351,49.318,48.6588,49.0574,5500000.0],["2018-04-13",49.2337,49.364,48.0379,48.6205,5825200.0],["2018-04-16",48.8888,52.8287,48.4825,50.6671,19008400.0],["2018-04-17",51.288,51.6483,50.0079,51.4413,11059100.0],["2018-04-18",51.4107,52.0545,51.0197,51.0581,6047900.0],["2018-04-19",51.0887,51.2343,49.9159,50.4832,6371800.0],["2018-04-20",50.7149,51.2015,49.9657,50.2978,6169600.0],["2018-04-23",50.599,50.9234,50.1665,50.7303,6282800.0],["2018-04-24",50.8694,51.943,50.7921,51.4409,10204500.0],["2018-04-25",51.1706,52.5918,51.1165,52.3137,7379300.0],["2018-04-26",52.3369,53.5882,52.2905,53.0552,10664500.0],["2018-04-27",53.1556,54.9012,52.9934,54.0284,7486500.0],["2018-04-30",54.1752,54.5537,53.2947,53.9357,18378800.0],["2018-05-01",53.4723,53.8739,52.5223,52.5223,9569900.0],["2018-05-02",51.7421,52.1361,50.599,50.9311,14322500.0],["2018-05-03",50.8076,50.8462,48.081,48.0965,17123400.0],["2018-05-04",47.9188,48.9616,47.355,48.7376,12251800.0],["2018-05-07",48.753,48.8534,47.4168,47.6948,11944900.0],["2018-05-08",47.8879,47.8879,46.5903,46.8915,10412800.0],["2018-05-09",47.0306,48.166,46.8452,47.2778,9062300.0],["2018-05-10",47.6562,49.1392,47.5481,48.2278,10115800.0],["2018-05-11",48.4363,50.6763,47.0383,49.7494,15335100.0],["2018-05-14",49.9039,51.804,49.8807,51.6109,12415100.0],["2018-05-15",51.3482,51.6108,50.5758,50.8539,6510100.0],["2018-05-16",51.0547,51.3251,50.6608,51.0779,5965300.0],["2018-05-17",51.0238,51.2092,50.6067,50.7921,6605200.0],["2018-05-18",50.962,51.047,49.8884,50.1433,4734500.0],["2018-05-21",50.2823,50.7226,50.0043,50.5913,4958900.0],["2018-05-22",50.738,51.4332,50.5295,50.684,4183600.0],["2018-05-23",50.4986,50.8385,50.097,50.6454,5965400.0],["2018-05-24",50.6145,50.7071,49.6953,50.2978,4706800.0],["2018-05-25",50.2978,51.3868,50.1588,51.0006,5559800.0],["2018-05-29",50.5527,50.962,49.8961,50.0506,8248000.0],["2018-05-30",50.2514,51.0007,50.0197,50.9698,6522900.0],["2018-05-31",50.8539,50.8694,48.9384,48.9616,13403100.0],["2018-06-01",49.3168,49.5949,49.0002,49.4868,5503000.0],["2018-06-04",49.4945,49.8421,49.1546,49.5099,11423800.0],["2018-06-05",49.3709,49.6799,48.3977,48.9152,8008800.0],["2018-06-06",49.1778,50.2901,48.9307,50.2669,6529400.0],["2018-06-07",50.2978,50.7071,49.9348,50.2205,5814300.0],["2018-06-08",50.4136,51.0315,50.2128,51.0006,5473800.0],["2018-06-11",51.0547,52.3137,50.8153,51.7035,8261800.0],["2018-06-12",51.8426,52.0125,50.5527,51.2478,9915000.0],["2018-06-13",52.5222,53.7812,51.9739,52.8389,13830700.0],["2018-06-14",53.0629,53.6654,52.5995,53.3873,8630900.0],["2018-06-15",53.2483,54.2601,53.1711,54.1365,13025200.0],["2018-06-18",53.5109,53.6654,52.2365,52.3214,7482800.0],["2018-06-19",52.306,55.0943,52.1361,54.6618,11019600.0],["2018-06-20",54.5305,55.7122,53.9048,55.3028,9279300.0],["2018-06-21",55.5577,56.3224,54.6927,54.9012,6157500.0],["2018-06-22",55.2951,56.0984,54.8703,55.7508,8784200.0],["2018-06-25",55.3724,55.7817,54.376,55.1715,6735000.0],["2018-06-26",55.2256,55.4187,53.6963,53.9203,6579700.0],["2018-06-27",53.8894,54.3992,53.48,54.1056,6376400.0],["2018-06-28",49.5795,51.2324,48.6912,50.8076,26157400.0],["2018-06-29",50.8848,50.9697,49.6953,49.703,10754700.0],["2018-07-02",49.3864,50.4291,49.2087,50.3364,7449400.0],["2018-07-03",50.5141,50.5141,49.649,49.8189,3242900.0],["2018-07-05",50.2823,50.5063,49.7726,50.2746,6678800.0],["2018-07-06",50.1742,51.5413,49.9579,51.3482,7108200.0],["2018-07-09",52.0743,53.0552,51.8735,52.2442,8026500.0],["2018-07-10",52.8312,53.117,52.2983,52.7076,6329800.0],["2018-07-11",52.4759,52.4759,51.6031,51.9816,5926800.0],["2018-07-12",52.4759,54.3296,51.8812,52.5145,14054100.0],["2018-07-13",52.5145,53.7195,52.5145,53.0089,5592100.0],["2018-07-16",53.0398,53.1247,52.6072,52.7076,4594100.0],["2018-07-17",52.7076,52.754,52.0279,52.4759,5312600.0],["2018-07-18",52.4064,52.8003,52.1824,52.445,5129500.0],["2018-07-19",52.1824,52.3291,50.0197,51.0856,9621100.0],["2018-07-20",50.7844,50.962,50.2514,50.4059,6331200.0],["2018-07-23",50.4754,51.4177,50.46,51.2401,5456900.0],["2018-07-24",51.2168,51.5281,50.8276,51.0378,6764600.0],["2018-07-25",50.8198,51.3646,50.6953,51.3568,4586500.0],["2018-07-26",51.5514,51.9405,51.4891,51.6292,4579200.0],["2018-07-27",51.3335,52.1818,51.3101,51.8861,4545200.0],["2018-07-30",51.8705,52.602,51.8316,52.4775,4669300.0],["2018-07-31",52.5009,52.6565,50.4696,50.4774,9351400.0],["2018-08-01",50.5864,50.9677,49.5902,49.8781,9565900.0],["2018-08-02",49.6291,49.956,49.2089,49.6369,6806100.0],["2018-08-03",49.7381,50.7731,49.5746,50.5008,4805500.0],["2018-08-06",50.4696,50.8198,50.3451,50.6175,4738100.0],["2018-08-07",50.9132,51.3802,50.5552,50.9366,5716400.0],["2018-08-08",52.9367,54.0029,51.925,53.0534,18507400.0],["2018-08-09",53.0534,53.9173,52.9056,53.3647,9074000.0],["2018-08-10",53.3103,53.7928,53.0846,53.7383,5918800.0],["2018-08-13",53.8939,54.5944,53.3569,54.0885,6795300.0],["2018-08-14",54.0885,55.9485,54.0885,55.5516,9902200.0],["2018-08-15",55.287,55.8551,54.6955,55.7539,6965600.0],["2018-08-16",56.2209,57.4895,56.0341,56.968,9037100.0],["2018-08-17",56.8435,57.7774,56.6334,57.3416,7145900.0],["2018-08-20",57.5751,58.291,57.4272,58.0731,5873000.0],["2018-08-21",57.8241,58.0576,57.0536,57.3494,5072600.0],["2018-08-22",57.2015,58.0109,56.9213,57.5206,5259100.0],["2018-08-23",57.3649,57.5128,56.968,57.3105,4299600.0],["2018-08-24",57.3105,57.7852,57.2716,57.6529,5499700.0],["2018-08-27",57.7463,58.4467,57.7152,58.3378,4770800.0],["2018-08-28",58.3689,58.3922,57.5128,58.3066,5535100.0],["2018-08-29",58.2599,58.3066,57.7541,57.9408,3781100.0],["2018-08-30",57.6684,58.1976,57.3182,58.0031,4036500.0],["2018-08-31",57.9486,58.6101,57.8319,58.5557,5644700.0],["2018-09-04",58.3533,58.3767,57.0926,57.5906,9709000.0],["2018-09-05",57.505,58.5401,56.6723,58.2833,14728800.0],["2018-09-06",58.3767,59.3884,57.6607,59.2016,9470900.0],["2018-09-07",59.0615,60.2523,59.0148,60.1511,9984600.0],["2018-09-10",60.1355,60.548,58.8592,58.867,5329200.0],["2018-09-11",58.2988,59.1004,58.042,58.937,4980800.0],["2018-09-12",59.0148,60.3145,58.8514,60.1744,6154900.0],["2018-09-13",60.6803,61.0928,59.8398,59.9876,6847600.0],["2018-09-14",60.2756,60.5013,59.8164,59.8553,5019000.0],["2018-09-17",59.7931,60.8593,59.7386,60.7815,8987800.0],["2018-09-18",60.7348,61.622,60.4001,61.1784,7718000.0],["2018-09-19",61.334,62.2135,61.0772,61.4508,7808600.0],["2018-09-20",61.801,62.2368,61.6687,61.7854,6736700.0],["2018-09-21",61.8399,62.2057,61.155,61.9411,12104700.0],["2018-09-24",61.6531,61.7698,60.797,61.2795,7129400.0],["2018-09-25",60.9682,61.4041,60.1666,60.4001,8941600.0],["2018-09-26",60.6025,61.5519,60.1822,61.0383,6001000.0],["2018-09-27",61.0694,61.8165,60.976,61.2951,8946000.0],["2018-09-28",61.0072,61.5519,60.906,61.264,6317400.0],["2018-10-01",61.5208,62.696,61.443,61.871,6452800.0],["2018-10-02",61.6998,62.2524,61.6064,61.6687,3929600.0],["2018-10-03",61.9955,62.6259,61.6375,62.1823,4825100.0],["2018-10-04",61.9255,62.2368,61.4586,61.7854,6577800.0],["2018-10-05",61.6531,62.0189,61.0461,61.2251,4540800.0],["2018-10-08",61.334,62.2602,61.2718,62.1045,5256000.0],["2018-10-09",62.0734,62.1745,61.334,61.8632,3701700.0],["2018-10-10",62.2679,62.6726,61.2484,61.4196,14047100.0],["2018-10-11",59.6841,59.9799,56.5011,56.9603,17094600.0],["2018-10-12",57.9875,58.3455,57.0225,58.042,9479700.0],["2018-10-15",57.7229,58.3455,56.8279,56.8591,7383700.0],["2018-10-16",57.2326,57.3961,56.54,57.3727,10207400.0],["2018-10-17",57.5595,58.2366,57.3961,57.8708,7234000.0],["2018-10-18",57.9564,58.5012,57.4116,58.0031,7315700.0],["2018-10-19",57.8941,58.8514,57.5517,57.7307,7274700.0],["2018-10-22",57.9408,58.3222,56.5011,56.6879,5390400.0],["2018-10-23",55.8494,57.1346,55.2068,56.7741,5862800.0],["2018-10-24",56.5233,56.8681,54.525,54.7053,6936900.0],["2018-10-25",54.9169,55.7397,54.5015,55.3792,9234600.0],["2018-10-26",54.8542,55.4811,54.2038,54.9482,8538100.0],["2018-10-29",55.7632,56.0453,54.4467,55.2773,6262100.0],["2018-10-30",55.6613,56.7897,55.1127,56.727,7205900.0],["2018-10-31",57.0326,57.4793,55.9982,56.727,7671300.0],["2018-11-01",57.0013,58.3648,56.8994,58.31,6424100.0],["2018-11-02",58.6469,58.7018,56.6252,57.2756,5894700.0],["2018-11-05",57.5185,58.4824,57.3461,57.7458,6413500.0],["2018-11-06",58.3805,61.1937,58.1846,61.0449,12828500.0],["2018-11-07",61.9225,63.6935,61.5385,61.7266,12356200.0],["2018-11-08",61.4288,62.761,61.3191,62.7296,7924300.0],["2018-11-09",62.7923,63.0509,62.0165,62.5572,5761300.0],["2018-11-12",62.5573,63.5446,62.2595,62.9569,5682500.0],["2018-11-13",63.4427,63.9129,62.7923,63.3174,6657100.0],["2018-11-14",63.5525,64.3753,62.1889,62.6278,8673300.0],["2018-11-15",62.2046,62.902,61.0057,62.5651,6859700.0],["2018-11-16",62.3614,63.0353,62.1106,62.1654,6568400.0],["2018-11-19",62.2752,62.7453,61.1075,61.5542,6155700.0],["2018-11-20",60.4179,60.9508,59.0074,59.1798,10232600.0],["2018-11-21",59.6657,59.9869,58.741,58.8428,6889400.0],["2018-11-23",58.6078,59.4541,58.2551,58.9134,2439700.0],["2018-11-26",59.9869,61.8363,59.9477,60.9978,14719200.0],["2018-11-27",61.1154,62.3614,60.3788,62.2987,11905200.0],["2018-11-28",63.1763,63.9835,62.5181,62.9021,19884000.0],["2018-11-29",63.2312,63.3252,62.4632,62.6905,10092000.0],["2018-11-30",62.5024,62.8786,61.6561,62.8472,15921500.0],["2018-12-03",62.8472,63.2155,62.0322,62.3143,16494800.0],["2018-12-04",62.2595,62.9804,61.5699,61.8363,13333700.0],["2018-12-06",61.0448,61.1702,57.9025,60.0026,15678500.0],["2018-12-07",59.7127,59.8537,57.7458,58.0592,10556300.0],["2018-12-10",58.0749,58.1611,56.0374,57.4715,10798500.0],["2018-12-11",58.5686,59.0936,56.8994,57.5263,10488200.0],["2018-12-12",58.3021,59.2973,58.0905,58.3805,10141800.0],["2018-12-13",58.2708,58.4354,56.6722,57.495,10693900.0],["2018-12-14",57.0013,57.5499,56.1158,56.3274,10624700.0],["2018-12-17",55.6378,56.4058,55.0501,55.3949,9481500.0],["2018-12-18",55.9277,55.9591,53.8511,54.5094,9711800.0],["2018-12-19",54.7053,55.34,53.4123,53.7492,11042700.0],["2018-12-20",53.3653,53.7884,51.6334,52.0958,12921400.0],["2018-12-21",51.6805,52.8951,49.9016,49.9173,19254500.0],["2018-12-24",49.7919,50.4972,49.2199,49.3061,6314200.0],["2018-12-26",49.3923,51.2573,48.6321,51.2573,9480400.0],["2018-12-27",50.6774,51.1241,49.2199,51.1241,8673300.0],["2018-12-28",51.5629,51.9077,50.8185,51.0849,7627600.0],["2018-12-31",51.2808,51.7823,50.7401,51.3435,7627200.0],["2019-01-02",50.8263,51.6178,50.4972,51.3905,7322400.0],["2019-01-03",51.1319,51.6413,50.6539,51.1162,7001800.0],["2019-01-04",51.7902,52.8402,51.6805,52.3622,7214800.0],["2019-01-07",52.8089,54.3448,52.2839,53.7649,8908100.0],["2019-01-08",53.906,54.6504,52.707,53.7022,10335000.0],["2019-01-09",53.7336,53.8198,51.1789,51.751,14981000.0],["2019-01-10",51.7353,51.939,50.5912,51.367,15503500.0],["2019-01-11",51.0771,51.5786,50.4345,51.5708,11396300.0],["2019-01-14",51.2338,51.5472,50.8576,51.2024,9276000.0],["2019-01-15",50.6852,50.795,49.4785,49.9486,15501500.0],["2019-01-16",50.0035,50.5442,49.8938,50.0897,13551200.0],["2019-01-17",50.1289,50.2229,49.5803,49.6587,12599200.0],["2019-01-18",50.6617,51.367,50.3875,51.3435,15600000.0],["2019-01-22",51.2416,51.5394,50.6226,50.8733,8492600.0],["2019-01-23",51.1711,51.9704,50.8576,51.8058,9101400.0],["2019-01-24",51.719,51.8216,50.9768,51.3084,7039900.0],["2019-01-25",51.7743,51.9638,51.4347,51.6795,8625700.0],["2019-01-28",51.411,51.5295,50.2029,51.5137,8642000.0],["2019-01-29",51.6874,52.2322,51.4663,51.7506,7293600.0],["2019-01-30",52.3428,52.6349,51.9322,52.0822,7340600.0],["2019-01-31",52.0743,52.4375,51.7585,51.7585,10883200.0],["2019-02-01",50.9294,51.8927,49.6502,51.4979,16742500.0],["2019-02-04",51.5216,52.0506,51.2215,52.0427,7151900.0],["2019-02-05",52.3033,52.4138,51.6321,51.8532,6763900.0],["2019-02-06",51.6716,52.3428,51.6084,52.1375,6494600.0],["2019-02-07",52.0901,52.2164,51.2847,51.9164,6306600.0],["2019-02-08",51.7111,51.8769,50.8188,51.3321,7754000.0],["2019-02-11",51.6005,51.9006,51.3321,51.4031,9654800.0],["2019-02-12",51.6716,53.2192,51.5611,52.9113,7868000.0],["2019-02-13",53.1639,53.8193,53.006,53.5272,9738200.0],["2019-02-14",53.2666,53.8193,52.7218,53.4482,6988200.0],["2019-02-15",53.8983,55.1695,53.5745,54.9011,10245400.0],["2019-02-19",55.438,55.5249,54.7037,55.1774,13091900.0],["2019-02-20",50.274,51.4742,49.9819,50.7083,43365600.0],["2019-02-21",50.5583,50.653,48.9238,49.2317,26490600.0],["2019-02-22",49.0659,49.2317,48.3,48.9159,20182900.0],["2019-02-25",49.0501,49.1844,48.3237,48.3474,12853900.0],["2019-02-26",48.3632,48.6237,47.842,47.9131,12273600.0],["2019-02-27",47.7157,47.7631,46.1602,46.1918,20986500.0],["2019-02-28",46.2234,46.4208,45.4495,45.6627,17121000.0],["2019-03-01",45.9154,46.3813,45.8443,45.8996,14432800.0],["2019-03-04",46.0891,46.2313,44.0598,44.1862,17836000.0],["2019-03-05",44.3362,44.3757,42.9307,43.3966,27776100.0],["2019-03-06",43.2229,43.436,42.6385,42.6385,15876800.0],["2019-03-07",42.7491,42.907,41.1936,41.3436,23030200.0],["2019-03-08",41.1067,41.9279,41.0041,41.7937,21748300.0],["2019-03-11",41.9279,42.5517,41.3041,42.4412,14770200.0],["2019-03-12",42.6544,43.3729,42.4175,43.1518,16681400.0],["2019-03-13",43.9098,44.9442,43.6729,44.6678,22936500.0],["2019-03-14",44.9679,45.3311,43.9572,44.123,15216100.0],["2019-03-15",44.1546,44.3678,43.6413,43.9019,24262200.0],["2019-03-18",43.9098,44.9442,43.8703,44.7468,12752900.0],["2019-03-19",44.7705,45.4337,44.5968,45.0784,12367400.0],["2019-03-20",44.8652,44.9284,44.0677,44.3441,11405800.0],["2019-03-21",44.273,45.489,44.0441,45.3232,10452700.0],["2019-03-22",45.0942,45.2284,44.1546,44.2493,10204200.0],["2019-03-25",44.0598,44.3204,42.9544,43.3887,12968600.0],["2019-03-26",43.7282,44.352,43.4913,43.7361,11730900.0],["2019-03-27",42.5912,42.9781,41.7147,42.678,21327300.0],["2019-03-28",42.7807,43.1123,42.0464,42.1332,11564900.0],["2019-03-29",42.2832,42.6149,42.0779,42.5833,11361500.0],["2019-04-01",42.7649,42.907,42.2043,42.7886,10790100.0],["2019-04-02",41.5963,41.7858,40.8777,41.162,22104400.0],["2019-04-03",41.391,41.9042,41.312,41.6831,17437400.0],["2019-04-04",41.7542,42.2122,41.691,42.1648,11058000.0],["2019-04-05",42.3306,42.7965,42.2516,42.6859,10002100.0],["2019-04-08",42.607,43.0255,42.4333,42.757,8374100.0],["2019-04-09",42.7175,42.8991,42.2043,42.4175,9275800.0],["2019-04-10",42.4017,42.5517,41.8805,42.5359,11853400.0],["2019-04-11",42.6228,42.9307,41.4305,41.6042,11354700.0],["2019-04-12",41.8095,42.0779,41.5173,41.6989,10024700.0],["2019-04-15",42.4175,43.1123,42.2437,42.8123,17590400.0],["2019-04-16",43.215,43.2939,42.1174,42.5596,12943200.0],["2019-04-17",42.6228,42.757,41.0593,41.4857,22106000.0],["2019-04-18",41.4068,41.9753,41.2646,41.5568,15930600.0],["2019-04-22",41.7959,42.059,41.5967,41.7959,9122500.0],["2019-04-23",41.8518,42.7844,41.5329,42.2185,14102400.0],["2019-04-24",42.2424,42.338,41.8996,42.1945,9599200.0],["2019-04-25",42.0989,42.8004,41.9394,42.4337,8503000.0],["2019-04-26",42.4337,42.7446,42.1945,42.6728,9084500.0],["2019-04-29",42.3699,43.3983,41.9793,43.0395,9731200.0],["2019-04-30",43.5497,43.757,42.6091,43.3504,13911200.0],["2019-05-01",45.3195,46.0369,44.8093,45.7021,26243000.0],["2019-05-02",45.6065,45.734,44.2991,45.2238,14489700.0],["2019-05-03",45.447,45.7101,44.6658,45.168,11035600.0],["2019-05-06",44.6179,45.1361,44.1715,45.1202,10689500.0],["2019-05-07",44.9209,45.0245,43.7809,44.1237,9586900.0],["2019-05-08",44.1317,44.7375,43.749,44.4346,8841200.0],["2019-05-09",43.9244,44.3629,43.5497,44.1237,9255700.0],["2019-05-10",44.0838,44.3389,43.2388,43.9722,9397100.0],["2019-05-13",43.2867,43.4062,42.4895,42.904,11183800.0],["2019-05-14",42.9279,43.2309,42.2025,42.2264,10772900.0],["2019-05-15",42.0192,42.3061,41.3575,42.0829,11618000.0],["2019-05-16",42.1706,42.4177,41.5727,41.6923,11823600.0],["2019-05-17",41.4611,42.4098,41.23,42.1547,8046700.0],["2019-05-20",42.1308,42.7286,42.0112,42.2503,8083900.0],["2019-05-21",42.5054,42.8004,42.1308,42.6649,8163200.0],["2019-05-22",42.5931,42.904,42.1069,42.8163,7919800.0],["2019-05-23",42.4656,42.4815,41.7242,42.0829,9388900.0],["2019-05-24",42.1547,42.3859,41.9235,42.3061,5681200.0],["2019-05-28",42.346,42.4417,41.9155,42.0112,12493000.0],["2019-05-29",41.8199,42.2105,41.5488,41.8677,9578200.0],["2019-05-30",41.9633,42.2184,41.6843,42.051,6789100.0],["2019-05-31",41.6684,42.0271,41.4851,41.7481,8089300.0],["2019-06-03",41.8836,42.8084,41.8199,42.5612,8920500.0],["2019-06-04",43.3903,44.4426,43.2468,43.5418,12754300.0],["2019-06-05",43.8447,43.8845,42.2663,42.3859,12128800.0],["2019-06-06",42.3619,43.5338,42.2663,43.1352,10043000.0],["2019-06-07",43.2627,43.5418,42.896,42.9837,7826000.0],["2019-06-10",43.3106,44.2672,43.2867,43.8686,8007800.0],["2019-06-11",43.3903,43.9164,42.8801,43.0236,8774300.0],["2019-06-12",42.9279,43.0714,42.2822,42.7765,9404900.0],["2019-06-13",42.9439,43.5577,42.8163,43.5178,5250700.0],["2019-06-14",43.5657,43.5896,43.0874,43.183,4680700.0],["2019-06-17",43.2309,43.6055,42.9917,43.478,5008800.0],["2019-06-18",43.7092,44.1157,43.478,43.5736,7156800.0],["2019-06-19",43.7331,44.1476,43.5816,43.757,6212900.0],["2019-06-20",43.757,43.9085,42.4735,42.9439,13254500.0],["2019-06-21",42.8881,43.0635,42.4337,42.7685,12482100.0],["2019-06-24",42.8163,42.8482,42.059,42.3619,9144900.0],["2019-06-25",42.4496,42.8801,42.1627,42.7924,7865700.0],["2019-06-26",42.8403,43.1512,42.4735,42.8084,6655200.0],["2019-06-27",43.0714,43.8447,42.9997,43.6374,7476000.0],["2019-06-28",43.7092,44.036,43.3265,43.4381,9336900.0],["2019-07-01",43.9244,44.6339,43.5657,43.7889,7991100.0],["2019-07-02",43.7411,43.8527,43.1432,43.6853,4960200.0],["2019-07-03",43.8527,44.5143,43.8447,44.0041,4117800.0],["2019-07-05",44.036,44.7296,43.9324,44.2991,4264200.0],["2019-07-08",44.1476,44.2034,43.6534,44.0918,5936900.0],["2019-07-09",43.8845,44.1396,43.5736,43.7092,5757900.0],["2019-07-10",43.8447,44.2433,43.5657,44.1476,5059800.0],["2019-07-11",47.3283,47.9342,45.8536,46.2123,29037100.0],["2019-07-12",46.1565,46.6189,45.7101,45.8775,10089400.0],["2019-07-15",46.0449,46.0688,45.4709,45.7898,5883400.0],["2019-07-16",45.734,45.8376,45.3354,45.742,5063000.0],["2019-07-17",45.7021,45.734,44.6498,44.8252,7678600.0],["2019-07-18",44.6977,45.1839,44.2194,45.0404,6063400.0],["2019-07-19",45.1999,45.2956,44.594,44.594,5480900.0],["2019-07-22",44.7056,44.7694,44.052,44.2273,5717300.0],["2019-07-23",44.1715,44.9607,43.8846,44.8571,6973400.0],["2019-07-24",44.9617,45.1145,44.2136,45.0341,6774800.0],["2019-07-25",44.7847,44.9617,44.278,44.5917,5526200.0],["2019-07-26",44.6721,45.0421,44.5193,44.6721,4753300.0],["2019-07-29",44.6158,45.4603,44.5997,45.2512,4951600.0],["2019-07-30",44.9697,45.5166,44.6721,45.4684,5016900.0],["2019-07-31",45.5247,45.5247,44.5595,44.9375,8473100.0],["2019-08-01",44.8812,45.774,44.5273,44.5354,11847900.0],["2019-08-02",44.5836,44.9134,44.2458,44.8088,6673300.0],["2019-08-05",44.278,45.0019,43.4817,43.8437,9492300.0],["2019-08-06",43.9161,43.9965,42.6291,43.5058,12803400.0],["2019-08-07",45.2593,46.8759,45.0501,46.7473,22891700.0],["2019-08-08",47.2299,47.8733,47.0529,47.4872,14892100.0],["2019-08-09",47.4068,47.8572,47.0449,47.6883,6694500.0],["2019-08-12",47.4953,47.6642,47.1012,47.254,5452600.0],["2019-08-13",47.2138,48.2353,47.0368,48.1387,8243200.0],["2019-08-14",47.7205,47.8492,47.0207,47.1012,10561400.0],["2019-08-15",47.2942,47.5757,46.5864,47.3264,10751100.0],["2019-08-16",47.6803,48.7018,47.5516,48.4846,9643600.0],["2019-08-19",48.9109,49.5061,48.742,49.3774,10072100.0],["2019-08-20",49.2568,49.7635,49.12,49.5141,8961400.0],["2019-08-21",50.0128,50.3345,49.5463,49.5865,9595600.0],["2019-08-22",49.7956,50.0048,49.1441,49.9082,6401900.0],["2019-08-23",49.3533,49.9646,48.2835,48.4524,9353100.0],["2019-08-26",48.9029,49.0557,48.4846,48.8707,4849400.0],["2019-08-27",49.2326,49.3131,47.5516,47.6079,7700600.0],["2019-08-28",47.5033,47.9216,47.1494,47.8411,7817200.0],["2019-08-29",48.3559,48.742,48.1387,48.38,6784000.0],["2019-08-30",48.7983,49.1844,48.4685,48.9994,6310300.0],["2019-09-03",48.6133,48.927,48.01,48.8144,5379400.0],["2019-09-04",49.2165,49.7072,49.0637,49.5946,5700600.0],["2019-09-05",50.6804,50.9458,50.1737,50.4793,7892700.0],["2019-09-06",50.4632,50.6482,49.8761,50.053,7124800.0],["2019-09-09",50.3024,51.3641,50.2783,51.2193,8623700.0],["2019-09-10",51.2756,51.5732,50.5115,51.155,10239200.0],["2019-09-11",51.0584,51.4847,50.9056,51.4686,7314800.0],["2019-09-12",52.2328,52.4821,51.1871,51.3963,8816700.0],["2019-09-13",51.5571,52.0558,50.801,51.5249,6184500.0],["2019-09-16",50.9137,51.356,50.8171,51.0182,4408700.0],["2019-09-17",51.0745,51.2756,50.793,51.0584,4652500.0],["2019-09-18",50.8493,51.1067,50.4632,50.8815,4747100.0],["2019-09-19",51.0343,51.5008,50.8976,51.1791,4543600.0],["2019-09-20",51.6215,52.0317,51.4847,51.718,10375300.0],["2019-09-23",51.4204,51.7341,50.7528,50.9539,7360100.0],["2019-09-24",51.1147,51.6295,50.4069,50.6161,6519500.0],["2019-09-25",50.3909,50.97,50.2461,50.3426,5207200.0],["2019-09-26",50.415,50.4954,49.0235,49.5383,7455800.0],["2019-09-27",49.8198,50.2702,49.5302,49.9324,4938900.0],["2019-09-30",49.9565,51.0263,49.683,50.7287,6383400.0],["2019-10-01",50.8332,51.1228,49.675,50.1495,5996600.0],["2019-10-02",49.8519,49.9485,49.0315,49.4659,6398400.0],["2019-10-03",49.4739,49.6911,48.557,49.2407,5800100.0],["2019-10-04",49.1844,50.1254,49.1683,50.0611,4677400.0],["2019-10-07",49.9726,50.3104,49.6509,49.86,4465500.0],["2019-10-08",49.4498,49.5624,48.372,48.565,6950500.0],["2019-10-09",48.9511,49.3372,48.75,48.9029,5214900.0],["2019-10-10",48.9833,50.2702,48.9431,49.9806,6729200.0],["2019-10-11",50.5115,51.163,50.4874,50.6241,6278700.0],["2019-10-14",50.4874,50.8734,50.2139,50.6643,2934800.0],["2019-10-15",51.0584,52.2569,51.0584,52.1443,8209600.0],["2019-10-16",52.281,52.9164,52.088,52.6108,7343500.0],["2019-10-17",52.7314,53.5519,52.5304,53.4875,8402500.0],["2019-10-18",53.3427,53.4553,52.8682,53.214,6249500.0],["2019-10-21",53.592,53.7127,52.7716,52.844,6820700.0],["2019-10-22",52.9888,53.8253,52.8682,53.5357,6293100.0],["2019-10-23",53.5196,53.7384,52.9361,53.163,4683800.0],["2019-10-24",53.163,53.398,52.2472,52.5471,5562300.0],["2019-10-25",52.385,53.1711,52.1743,52.7578,5068400.0],["2019-10-28",53.0414,53.9247,52.9603,53.3899,7015900.0],["2019-10-29",53.2359,53.5682,52.6362,53.398,6505900.0],["2019-10-30",53.6087,54.565,53.3656,54.3381,8032000.0],["2019-10-31",54.1355,54.3786,53.2602,53.8032,6138500.0],["2019-11-01",54.1841,54.7757,54.0625,54.492,6793300.0],["2019-11-04",55.0836,55.4402,54.6865,55.1404,8822200.0],["2019-11-05",55.3106,55.6347,54.4029,54.5569,15587500.0],["2019-11-06",56.2669,57.4906,56.1615,57.4825,22382100.0],["2019-11-07",58.301,58.4225,57.6851,58.1713,11695900.0],["2019-11-08",58.1875,59.1438,58.0011,58.7305,9245700.0],["2019-11-11",58.3334,58.9574,58.0011,58.1308,5057600.0],["2019-11-12",57.9849,58.7305,57.5392,58.6332,5030400.0],["2019-11-13",58.2118,59.395,58.1146,59.0141,5112000.0],["2019-11-14",58.9736,59.3626,58.8602,59.1114,4032700.0],["2019-11-15",59.4355,60.2865,59.1438,60.2054,8767100.0],["2019-11-18",60.092,60.8862,60.0596,60.8619,8463700.0],["2019-11-19",61.0077,61.1617,60.3432,61.0645,6923900.0],["2019-11-20",60.9834,61.1779,60.246,60.716,6958100.0],["2019-11-21",60.6755,61.0077,60.1001,60.7322,4339000.0],["2019-11-22",61.0077,61.3481,60.8538,61.0321,5402100.0],["2019-11-25",61.186,62.4259,61.186,62.0613,8807100.0],["2019-11-26",62.2071,62.2315,60.4891,60.7322,10128300.0],["2019-11-27",60.8619,61.2347,60.481,60.8133,7823800.0],["2019-11-29",60.5296,61.105,60.3189,60.9996,4463600.0],["2019-12-02",60.9591,61.5183,60.7889,61.2266,5264500.0],["2019-12-03",60.2865,60.6106,59.6462,60.5458,6381600.0],["2019-12-04",60.9834,61.1374,60.6998,60.7808,4958400.0],["2019-12-05",60.8295,60.8457,59.8813,60.3594,4900300.0],["2019-12-06",60.8457,61.3886,60.7808,61.0726,5103400.0],["2019-12-09",60.8051,61.1779,60.6917,60.7727,4812600.0],["2019-12-10",60.7808,60.8214,58.8683,59.3059,10942900.0],["2019-12-11",59.2167,59.7678,59.0303,59.4436,7192500.0],["2019-12-12",59.6706,60.3999,59.468,60.1811,4774400.0],["2019-12-13",60.1487,60.408,59.63,59.6381,3902500.0],["2019-12-16",60.173,60.7889,59.9218,60.2946,5511800.0],["2019-12-17",60.2865,60.327,59.006,59.4436,7901200.0],["2019-12-18",59.1114,59.6462,58.8764,59.3869,7132700.0],["2019-12-19",59.9299,60.1973,59.6868,60.0515,6583900.0],["2019-12-20",60.7808,60.7808,60.0596,60.4405,8571700.0],["2019-12-23",60.408,60.7403,60.2298,60.2784,3882500.0],["2019-12-24",60.3999,60.6025,60.2622,60.3837,1315400.0],["2019-12-26",60.5377,60.5863,60.0839,60.3594,2801100.0],["2019-12-27",60.3837,60.4648,60.0028,60.2946,3543500.0],["2019-12-30",60.1892,60.3999,59.6543,59.7273,3450800.0],["2019-12-31",59.6138,60.2703,59.5004,60.2054,4531900.0],["2020-01-02",60.4972,60.5377,59.5895,60.1001,5022700.0],["2020-01-03",59.3383,60.019,59.2167,59.6219,4453000.0],["2020-01-06",59.2572,59.9218,59.2086,59.8569,4620700.0],["2020-01-07",59.6544,59.703,58.8845,59.6301,6172300.0],["2020-01-08",58.7548,59.2329,58.0254,58.8845,8311200.0],["2020-01-09",59.16,59.3707,58.8926,59.0465,5426200.0],["2020-01-10",59.4112,59.4518,58.2037,58.4387,5198600.0],["2020-01-13",58.5846,59.1519,58.0497,58.9655,6654600.0],["2020-01-14",58.7791,59.9137,58.771,59.8326,6484200.0],["2020-01-15",59.9623,61.2833,59.9218,60.9996,8102800.0],["2020-01-16",61.2914,61.729,61.0077,61.6317,6902300.0],["2020-01-17",61.6804,61.9478,61.4535,61.6074,5500400.0],["2020-01-21",61.5912,61.5994,60.2541,60.4486,8662800.0],["2020-01-22",60.5057,60.881,60.3017,60.3833,4201400.0],["2020-01-23",60.1793,60.2772,59.135,59.9917,8602500.0],["2020-01-24",60.0814,60.0896,57.2503,58.2783,10126000.0],["2020-01-27",57.03,58.0988,56.5894,57.903,6403300.0],["2020-01-28",58.1315,58.8576,58.0254,58.5965,5039100.0],["2020-01-29",58.8331,58.8331,57.4787,57.5603,6285200.0],["2020-01-30",57.185,57.2829,55.7899,56.875,8430500.0],["2020-01-31",56.5813,56.5813,54.9903,55.333,9869700.0],["2020-02-03",55.8062,55.9775,54.4926,54.6068,7694600.0],["2020-02-04",54.9169,55.8552,54.9087,55.3819,7525100.0],["2020-02-05",56.1162,57.748,55.9367,57.5522,6609800.0],["2020-02-06",57.9275,58.4089,57.4461,57.797,6514400.0],["2020-02-07",57.9683,58.8168,57.9275,58.3844,6611300.0],["2020-02-10",58.3762,59.8285,58.1396,59.7632,8760200.0],["2020-02-11",60.2201,60.4812,59.9101,60.2527,7933600.0],["2020-02-12",60.9299,61.395,59.2655,60.1712,13500800.0],["2020-02-13",59.9264,60.4567,58.6944,58.7434,8553900.0],["2020-02-14",58.727,58.7678,57.3319,58.2294,7655100.0],["2020-02-18",58.0825,58.7434,57.8459,58.7434,4844000.0],["2020-02-19",58.9963,59.2003,58.466,58.5639,4831600.0],["2020-02-20",58.3354,58.931,57.5685,58.6944,5719300.0],["2020-02-21",58.3762,58.5802,57.9356,58.3436,5186200.0],["2020-02-24",56.6466,57.0627,55.2514,55.4146,9637600.0],["2020-02-25",55.6757,55.7817,52.2898,52.4856,15062300.0],["2020-02-26",52.7467,53.1954,51.0333,51.1149,16872600.0],["2020-02-27",50.1766,50.1766,48.4062,48.4062,22059900.0],["2020-02-28",46.7418,48.4143,46.5868,48.2838,23726000.0],["2020-03-02",49.4995,52.2735,48.8386,52.2408,15909500.0],["2020-03-03",52.6814,53.5625,50.0624,51.0251,14989700.0],["2020-03-04",54.3376,54.6476,52.8935,53.8807,14690700.0],["2020-03-05",52.1674,53.3912,51.9145,52.51,8581800.0],["2020-03-06",51.0496,53.1056,50.7477,52.3387,11683300.0],["2020-03-09",48.7488,51.5228,48.6265,50.0135,13484500.0],["2020-03-10",51.2046,51.6942,48.1859,51.0741,13274300.0],["2020-03-11",49.9482,51.4004,48.9365,50.0216,12099100.0],["2020-03-12",46.6112,47.3047,43.6496,44.5471,16856700.0],["2020-03-13",46.8805,48.7896,44.4328,48.6591,15473500.0],["2020-03-16",43.7964,46.4154,42.5971,42.6705,13566000.0],["2020-03-17",43.7556,48.3409,42.9479,47.321,15473700.0],["2020-03-18",44.3431,48.6591,43.2906,46.652,17953700.0],["2020-03-19",46.342,48.2267,44.1717,45.1834,16247100.0],["2020-03-20",45.5343,46.3257,43.6741,44.6287,15682300.0],["2020-03-23",43.9433,44.8489,42.4584,43.3151,16336800.0],["2020-03-24",44.9795,45.3956,43.1274,44.3431,19331500.0],["2020-03-25",44.3839,46.9376,43.005,43.7638,19601500.0],["2020-03-26",43.772,47.6882,42.6542,47.574,23189500.0],["2020-03-27",46.3012,48.7733,45.5424,47.8106,15034000.0],["2020-03-30",48.0717,49.2792,47.1416,48.6917,12939200.0],["2020-03-31",48.2838,48.8223,47.4679,48.4062,11018700.0],["2020-04-01",47.1171,48.0309,46.6683,47.5984,11474400.0],["2020-04-02",46.3175,46.4888,44.1146,45.2079,16796400.0],["2020-04-03",45.0529,46.1788,44.3431,45.4608,8793000.0],["2020-04-06",47.1334,47.2558,45.5098,45.8688,11833800.0],["2020-04-07",47.2395,47.7453,45.8198,46.3991,12324100.0],["2020-04-08",46.7744,48.8059,46.3828,48.4714,8559800.0],["2020-04-09",48.5612,50.1358,48.398,49.3363,9168000.0],["2020-04-13",49.3607,49.9808,47.419,48.1043,9990300.0],["2020-04-14",48.8549,50.3153,48.6836,50.2256,8254200.0],["2020-04-15",49.4831,49.7116,48.5041,49.4097,9272800.0],["2020-04-16",49.6382,51.3107,49.3036,51.0415,11098600.0],["2020-04-17",52.2245,52.4203,50.8701,51.6942,8006300.0],["2020-04-20",51.1965,51.9634,50.7151,50.862,8217900.0],["2020-04-21",50.1848,50.348,48.9283,49.1568,8569700.0],["2020-04-22",50.0124,50.1769,49.4283,49.6504,5740400.0],["2020-04-23",50.0947,51.1971,50.07,50.4155,6053400.0],["2020-04-24",50.4649,51.5838,50.1687,51.2629,6098000.0],["2020-04-27",51.8141,52.5134,51.6743,52.2419,6728200.0],["2020-04-28",53.476,53.476,51.6496,52.028,7346600.0],["2020-04-29",52.2584,52.6944,51.4357,51.5097,7689300.0],["2020-04-30",51.2958,51.5673,50.5225,50.6376,7361400.0],["2020-05-01",50.0124,50.0206,48.7619,49.1156,7715800.0],["2020-05-04",48.6714,49.4694,48.4904,49.3213,6372000.0],["2020-05-05",49.8808,50.687,49.6504,50.3579,7846500.0],["2020-05-06",52.1843,52.2337,49.5764,49.6998,16386000.0],["2020-05-07",50.4813,50.8351,50.0618,50.5554,9783700.0],["2020-05-08",51.1395,52.0198,50.8104,51.9293,7320900.0],["2020-05-11",51.592,52.7191,51.5673,52.5217,6912100.0],["2020-05-12",52.8178,53.1222,51.8717,52.1185,10781900.0],["2020-05-13",52.0609,52.2419,49.9877,50.3086,10931400.0],["2020-05-14",51.2629,51.3452,49.6422,51.2629,8854900.0],["2020-05-15",50.8186,52.0774,50.7693,51.9869,10420600.0],["2020-05-18",53.04,53.3608,52.3818,52.4312,6819400.0],["2020-05-19",52.0774,52.8014,51.7236,52.3324,5061100.0],["2020-05-20",52.7356,52.9248,51.8223,52.0116,7046500.0],["2020-05-21",51.7895,52.5957,51.6085,52.1103,5484100.0],["2020-05-22",52.1761,52.2337,51.7401,52.1021,3495900.0],["2020-05-26",53.04,53.9696,52.9248,53.1798,7974400.0],["2020-05-27",53.4513,54.2987,52.5299,54.274,7118400.0],["2020-05-28",54.8746,55.722,54.636,54.7594,6599500.0],["2020-05-29",54.6196,54.8746,53.1634,53.9449,8977600.0],["2020-06-01",53.838,54.2658,53.4842,54.0025,5187000.0],["2020-06-02",54.0025,55.3764,53.8133,54.9898,5463700.0],["2020-06-03",55.2366,55.6808,54.4961,54.998,6102400.0],["2020-06-04",54.5373,54.8911,54.2576,54.7347,5468900.0],["2020-06-05",55.3518,56.9231,55.2284,56.2321,8598400.0],["2020-06-08",56.1087,58.1161,56.0758,58.0996,8556300.0],["2020-06-09",57.4826,57.8281,56.7504,57.0712,5957100.0],["2020-06-10",57.244,57.2687,55.434,55.541,6344400.0],["2020-06-11",54.3892,54.6525,51.592,51.9622,11927500.0],["2020-06-12",53.2868,54.1177,51.6167,52.7767,10345500.0],["2020-06-15",51.8553,52.4723,50.8598,52.0938,9379400.0],["2020-06-16",53.4513,54.455,52.5875,53.9532,10975600.0],["2020-06-17",54.2987,54.4139,53.2045,53.476,7183300.0],["2020-06-18",53.188,53.4513,52.5628,53.0564,5852200.0],["2020-06-19",54.2247,54.2987,52.7438,53.0564,21245800.0],["2020-06-22",53.0975,53.2539,52.0609,52.9001,6069600.0],["2020-06-23",53.3608,53.6899,52.9248,53.0071,5260300.0],["2020-06-24",52.497,52.6944,51.2794,51.9787,7164400.0],["2020-06-25",51.5838,52.8178,51.3534,52.6697,5681400.0],["2020-06-26",52.571,52.752,51.6002,52.2008,7321900.0],["2020-06-29",52.6533,53.6981,52.5463,52.9988,7109100.0],["2020-06-30",53.2374,53.6981,52.6204,53.4513,7036100.0],["2020-07-01",53.4513,53.9696,53.0564,53.114,5008000.0],["2020-07-02",53.6076,54.1342,53.114,53.2292,4700700.0],["2020-07-06",53.5254,53.8051,53.0975,53.4184,5307300.0],["2020-07-07",52.9166,53.1222,52.3571,52.5875,5845900.0],["2020-07-08",52.4887,52.7602,51.3616,51.9458,9400300.0],["2020-07-09",51.2876,51.6167,49.8149,50.4155,10172500.0],["2020-07-10",50.5143,51.6085,50.1852,51.5426,9474700.0],["2020-07-13",51.5591,52.2748,51.3123,51.518,6745100.0],["2020-07-14",51.3534,52.571,51.1724,52.4065,6563300.0],["2020-07-15",52.6121,53.1716,52.2337,53.1305,7171100.0],["2020-07-16",53.0646,53.7722,52.752,53.4678,5783700.0],["2020-07-17",53.731,53.9943,53.4924,53.7722,5120900.0],["2020-07-20",53.7557,53.8627,52.4476,52.5792,5679800.0],["2020-07-21",52.5546,53.2868,52.2831,53.0811,5947600.0],["2020-07-22",53.1557,53.2386,52.3432,52.8821,4836000.0],["2020-07-23",52.8987,53.3547,52.6748,52.8904,5138300.0],["2020-07-24",53.2967,53.8854,52.2437,52.5173,6436800.0],["2020-07-27",52.1193,52.2851,51.4975,51.8789,6993400.0],["2020-07-28",51.7545,52.6499,51.5969,52.4592,5593500.0],["2020-07-29",52.6168,53.5454,52.31,53.2469,6376000.0],["2020-07-30",52.7826,53.1889,52.4675,53.0645,4600800.0],["2020-07-31",52.8904,52.9816,51.6467,52.1856,9198000.0],["2020-08-03",52.6085,53.2055,52.252,52.9484,6130500.0],["2020-08-04",52.8489,54.2336,52.7909,53.8771,9482400.0],["2020-08-05",54.3414,54.3911,52.9816,53.3962,12890100.0],["2020-08-06",53.5205,54.2253,52.9982,53.164,6644100.0],["2020-08-07",52.8904,53.8688,52.7743,53.8605,6115100.0],["2020-08-10",53.8107,54.6896,53.7195,54.4823,6516500.0],["2020-08-11",54.9715,55.6929,53.9517,54.1092,6957500.0],["2020-08-12",54.5818,54.7062,53.5703,53.8853,6865100.0],["2020-08-13",53.5371,53.8688,53.106,53.6449,6558000.0],["2020-08-14",53.2967,54.4575,53.1391,54.4492,4920500.0],["2020-08-17",54.5984,54.6233,53.7941,53.8107,5603800.0],["2020-08-18",53.9019,54.358,53.8107,54.0429,7118700.0],["2020-08-19",54.217,54.4823,53.8853,54.1258,5070000.0],["2020-08-20",53.7444,53.8356,52.766,52.8323,6035400.0],["2020-08-21",52.8158,53.164,52.5919,53.0148,4961700.0],["2020-08-24",53.0728,55.8007,52.5836,52.9567,8360100.0],["2020-08-25",53.1143,53.2055,52.3929,52.6251,4326100.0],["2020-08-26",52.3349,52.3763,51.315,51.9866,8198800.0],["2020-08-27",51.9286,52.7412,51.6301,52.5587,5074000.0],["2020-08-28",52.6251,52.7577,52.0944,52.4095,5045000.0],["2020-08-31",51.7876,52.2851,51.4974,51.5057,8171400.0],["2020-09-01",51.4145,51.4394,49.7065,49.9801,12370500.0],["2020-09-02",49.9967,50.8424,49.8972,50.5025,15721300.0],["2020-09-03",50.8922,51.398,49.7811,50.1211,8928900.0],["2020-09-04",50.1211,50.4113,49.1593,49.947,8655200.0],["2020-09-08",50.1045,50.4196,49.151,49.3583,7801500.0],["2020-09-09",49.491,49.8641,49.093,49.3583,6259300.0],["2020-09-10",49.2837,49.4578,48.0565,48.0897,10105400.0],["2020-09-11",48.1975,48.2058,47.3103,47.5922,11597100.0],["2020-09-14",47.7829,48.2638,47.7166,48.0648,12955200.0],["2020-09-15",48.0897,48.5955,47.2523,47.2606,10139200.0],["2020-09-16",47.4264,47.9653,46.5144,47.6586,15419400.0],["2020-09-17",47.3435,48.6535,47.1113,48.4297,12278700.0],["2020-09-18",48.5126,49.5573,47.9902,49.3915,13532300.0],["2020-09-21",48.7945,48.9271,48.0565,48.8111,9784500.0],["2020-09-22",48.7613,49.1095,48.1643,48.2058,6906400.0],["2020-09-23",48.2224,48.4048,47.5674,47.5922,6726000.0],["2020-09-24",47.4098,47.7581,46.7216,47.0201,6960900.0],["2020-09-25",46.6885,47.6171,46.5227,47.5259,4911400.0],["2020-09-28",47.7581,48.5872,47.7581,48.04,5304900.0],["2020-09-29",48.0483,48.0483,47.302,47.7083,5779900.0],["2020-09-30",47.7912,49.0018,47.7581,48.4214,8156400.0],["2020-10-01",48.4462,48.6452,47.5591,47.9571,7559200.0],["2020-10-02",47.3352,48.6618,47.1943,47.9488,7143300.0],["2020-10-05",48.3053,48.894,48.2472,48.8774,5168900.0],["2020-10-06",49.0101,49.35,48.2224,48.2804,5708000.0],["2020-10-07",48.5872,49.7314,48.554,49.2671,6061400.0],["2020-10-08",49.4412,50.1625,49.1925,50.1377,4894100.0],["2020-10-09",50.4113,50.4113,49.093,49.2505,5698900.0],["2020-10-12",49.3334,49.9304,49.1427,49.5158,5806900.0],["2020-10-13",49.2505,49.7065,48.8774,49.0183,5700200.0],["2020-10-14",48.8691,49.2008,48.4545,48.5126,6191700.0],["2020-10-15",48.1561,49.1925,48.0151,49.1842,8205000.0],["2020-10-16",49.2256,49.6319,48.8359,49.408,6816100.0],["2020-10-19",49.7977,50.1128,48.6784,48.7364,6983900.0],["2020-10-20",48.952,49.6402,48.4711,49.2754,7590600.0],["2020-10-21",49.0162,49.8523,49.0078,49.5262,5385300.0],["2020-10-22",49.451,49.7771,49.0162,49.7353,5722500.0],["2020-10-23",49.9861,50.6718,49.9109,50.3791,6810100.0],["2020-10-26",50.0948,50.1533,49.058,49.8022,7551500.0],["2020-10-27",49.4342,49.5513,48.5897,48.6232,5415000.0],["2020-10-28",47.9626,48.4476,47.1933,47.302,10660200.0],["2020-10-29",47.21,47.3856,46.2903,46.7669,9757900.0],["2020-10-30",46.7669,47.0846,46.3237,46.9007,8663100.0],["2020-11-02",47.5529,48.6901,46.9843,48.5646,9437900.0],["2020-11-03",48.8824,50.237,48.8322,49.7102,7153900.0],["2020-11-04",51.2153,51.809,50.3624,50.4795,11190800.0],["2020-11-05",51.3073,52.3525,51.0313,51.3491,10069400.0],["2020-11-06",52.7204,56.2992,52.6953,54.3091,24526900.0],["2020-11-09",57.6956,58.2224,55.0031,56.4664,15696400.0],["2020-11-10",57.2357,59.0753,56.8594,58.7241,15038800.0],["2020-11-11",58.6154,59.3763,58.0718,58.122,9628000.0],["2020-11-12",57.6956,58.4481,57.2273,58.0217,6066400.0],["2020-11-13",58.2893,59.5184,57.7625,59.3679,6722000.0],["2020-11-16",61.5336,61.9266,60.5971,61.4333,13265600.0],["2020-11-17",57.0685,57.4615,55.7306,56.1403,34429700.0],["2020-11-18",56.4413,57.0852,55.4296,55.4797,11674600.0],["2020-11-19",55.2038,55.5968,54.5014,55.2373,11656400.0],["2020-11-20",55.1035,55.9145,55.0366,55.5132,8822500.0],["2020-11-23",55.9145,56.4246,55.5215,55.8393,5889100.0],["2020-11-24",56.2406,57.5534,55.7975,57.219,8312200.0],["2020-11-25",57.1354,57.1939,56.0901,56.55,6789100.0],["2020-11-27",56.6169,56.9932,56.4246,56.7507,2803700.0],["2020-11-30",56.7005,56.9347,56.1905,56.6838,8242600.0],["2020-12-01",57.1855,57.9715,56.3243,56.4748,8233200.0],["2020-12-02",56.4831,58.7742,56.3995,58.2224,8138500.0],["2020-12-03",58.2893,60.7309,57.8879,60.6389,13270200.0],["2020-12-04",60.8061,62.3112,60.6807,62.2945,11964700.0],["2020-12-07",62.0688,62.4116,60.5636,61.567,6868000.0],["2020-12-08",60.8145,61.8262,60.7225,61.7593,6044200.0],["2020-12-09",62.1942,62.2443,60.9232,61.4834,6825900.0],["2020-12-10",60.8479,61.1741,60.271,60.3797,6003100.0],["2020-12-11",60.2041,60.2961,59.0753,59.8529,6515800.0],["2020-12-14",60.4633,60.48,58.2642,58.2976,7157600.0],["2020-12-15",58.5986,58.6906,57.5284,58.4398,7808700.0],["2020-12-16",57.821,58.2224,57.1521,57.9632,7380700.0],["2020-12-17",58.0718,58.4398,57.4364,58.1889,7497600.0],["2020-12-18",58.3144,58.3562,57.5451,58.1555,12530500.0],["2020-12-21",57.4447,57.6621,56.826,57.4531,6988400.0],["2020-12-22",57.219,57.3193,56.0734,56.2072,5685000.0],["2020-12-23",56.4664,57.2608,56.433,56.8678,4924100.0],["2020-12-24",57.0016,57.0016,56.433,56.8343,2117600.0],["2020-12-28",57.0601,57.6872,56.6253,56.9263,4818200.0],["2020-12-29",57.1939,57.9548,56.6253,56.7758,4389800.0],["2020-12-30",56.9263,56.9347,56.3828,56.6504,4967300.0],["2020-12-31",56.6086,57.2023,56.0901,57.1103,5386900.0],["2021-01-04",57.428,58.7743,56.9681,58.5234,11367200.0],["2021-01-05",58.8077,59.3846,58.0133,58.9164,8012200.0],["2021-01-06",58.5318,61.0654,58.49,60.6724,10142400.0],["2021-01-07",61.0821,62.2276,60.4382,61.8681,7962300.0],["2021-01-08",62.7126,63.8247,62.2276,62.5955,11254700.0],["2021-01-11",62.0855,63.9501,62.0855,63.6073,6675000.0],["2021-01-12",63.5822,64.5772,63.1641,63.7662,5641300.0],["2021-01-13",63.5069,63.6491,62.3112,62.6457,6223800.0],["2021-01-14",62.7126,63.2812,62.1607,62.7544,5088100.0],["2021-01-15",62.7293,63.925,62.5872,63.7662,8110300.0],["2021-01-19",64.3849,64.3849,62.9718,63.0471,5919000.0],["2021-01-20",63.0638,63.0972,62.3697,62.9216,4764400.0],["2021-01-21",62.8796,63.0142,61.9031,62.3577,5029500.0],["2021-01-22",62.063,62.5428,61.4654,62.3913,4183600.0],["2021-01-25",61.8694,61.8947,60.7415,61.6253,7554800.0],["2021-01-26",61.76,62.6102,61.6843,62.4839,4667600.0],["2021-01-27",61.8947,62.4502,60.7667,60.9603,6279800.0],["2021-01-28",60.9772,62.1135,60.792,61.1203,5020000.0],["2021-01-29",61.0445,61.7011,59.7987,60.3122,6469500.0],["2021-02-01",60.6741,61.0024,60.0512,60.1523,5207100.0],["2021-02-02",60.3542,61.1539,59.9334,60.4637,5543900.0],["2021-02-03",60.3879,62.0125,60.0512,61.6506,6128200.0],["2021-02-04",61.7853,62.324,61.2718,61.4485,8117500.0],["2021-02-05",61.6422,61.7516,60.5479,60.7583,6421800.0],["2021-02-08",61.0024,61.4401,60.7499,61.4317,5826900.0],["2021-02-09",61.6506,62.4082,61.3223,61.861,8100200.0],["2021-02-10",62.2482,62.425,61.2886,62.1472,4752800.0],["2021-02-11",62.2903,62.3577,61.3812,61.9536,4725500.0],["2021-02-12",61.9284,62.7617,61.9031,62.4671,5870600.0],["2021-02-16",63.3593,63.4603,59.0832,59.3694,18932600.0],["2021-02-17",59.1337,61.3223,59.0243,61.2045,13280300.0],["2021-02-18",61.1539,61.4233,60.0344,60.2027,7328800.0],["2021-02-19",60.1017,60.1186,59.1674,59.2768,6530800.0],["2021-02-22",59.1758,59.462,58.393,59.3273,6054900.0],["2021-02-23",58.6876,59.5967,58.4687,58.6202,8150600.0],["2021-02-24",58.8307,59.3778,58.4098,59.26,5826100.0],["2021-02-25",58.9064,59.4704,58.2162,58.3593,5243400.0],["2021-02-26",58.3088,58.3593,57.2566,57.3492,10227500.0],["2021-03-01",57.5933,58.5613,57.4586,58.3172,5656500.0],["2021-03-02",58.494,58.6202,57.9721,58.031,5251800.0],["2021-03-03",58.0563,58.5108,57.4754,58.1068,6192100.0],["2021-03-04",58.0478,58.9569,57.5933,58.2246,7396700.0],["2021-03-05",58.4182,59.7229,58.2162,59.4536,8295600.0],["2021-03-08",60.0091,61.0613,59.5798,60.3795,9007400.0],["2021-03-09",60.9014,61.4906,59.9165,59.9586,8697300.0],["2021-03-10",60.3627,61.5243,59.8745,61.196,7402200.0],["2021-03-11",61.4065,61.8105,60.8762,60.9014,5536100.0],["2021-03-12",61.1876,62.3324,61.0277,62.223,6286700.0],["2021-03-15",62.1977,63.3088,61.9368,63.1068,7139500.0],["2021-03-16",63.1321,63.3425,62.4166,63.191,5756300.0],["2021-03-17",62.0715,62.6186,61.3476,62.2987,7926700.0],["2021-03-18",62.2987,63.3762,62.1304,62.6944,6860600.0],["2021-03-19",62.7112,62.8375,61.5917,61.6001,10427000.0],["2021-03-22",61.3812,61.9284,60.9014,61.8442,6819600.0],["2021-03-23",61.5411,61.8189,60.4384,60.5226,7192300.0],["2021-03-24",60.7078,62.5428,60.3543,61.6253,7555500.0],["2021-03-25",61.659,62.5007,60.8509,62.3492,5506800.0],["2021-03-26",62.5934,63.9738,62.3913,63.9402,9051200.0],["2021-03-29",63.7213,64.7062,63.5614,64.2264,6135800.0],["2021-03-30",64.1169,64.6557,63.7466,64.0412,5733000.0],["2021-03-31",63.9402,64.1169,63.3004,63.3257,6320500.0],["2021-04-01",63.3257,63.3846,62.2146,62.5428,6965300.0],["2021-04-05",62.4334,63.4688,62.3997,63.1657,6063800.0],["2021-04-06",63.2836,63.2836,62.6102,62.8122,6746500.0],["2021-04-07",63.0227,63.0647,62.4082,62.7028,5137400.0],["2021-04-08",62.5428,62.5933,61.962,62.1135,5180100.0],["2021-04-09",62.2903,62.4587,61.9452,62.3492,4662700.0],["2021-04-12",62.5681,63.0731,62.5007,62.6775,4233400.0],["2021-04-13",62.3408,62.5849,61.7011,62.3071,3934100.0],["2021-04-14",62.2903,63.2836,62.2735,63.1994,3968700.0],["2021-04-15",63.3509,63.9738,62.8291,63.7887,5037700.0],["2021-04-16",64.1001,64.1422,63.6035,63.8728,8513900.0],["2021-04-19",64.1254,64.5799,63.4772,63.7634,6666900.0],["2021-04-20",63.7466,64.1422,63.4183,63.8981,7660800.0],["2021-04-21",64.159,65.186,64.1001,64.5631,6222800.0],["2021-04-22",64.6563,64.7664,63.7497,64.5461,5641900.0],["2021-04-23",64.3343,64.7495,63.7751,64.436,4196800.0],["2021-04-26",64.5631,64.6478,64.0547,64.1818,5617600.0],["2021-04-27",63.953,64.1394,63.5209,63.6395,3766500.0],["2021-04-28",63.8937,64.3343,63.7327,63.8852,3581200.0],["2021-04-29",64.2157,64.8088,64.114,64.7071,5086300.0],["2021-04-30",64.7664,65.3511,64.5885,64.7325,6153400.0],["2021-05-03",65.2409,66.2746,64.9867,65.8255,9558600.0],["2021-05-04",66.9355,68.9266,66.7236,68.7317,19634100.0],["2021-05-05",69.0537,70.5788,68.1386,70.3585,15365700.0],["2021-05-06",70.0196,70.9601,69.274,70.9177,9412600.0],["2021-05-07",71.1041,72.3157,70.9262,72.1124,8206300.0],["2021-05-10",72.536,73.8663,72.3835,72.7394,7926700.0],["2021-05-11",72.4682,72.8749,71.2143,71.4854,7935100.0],["2021-05-12",71.6887,72.2988,70.5279,70.6466,6437300.0],["2021-05-13",70.8415,71.8413,70.4263,71.4007,4612100.0],["2021-05-14",71.7057,71.7989,71.1804,71.4515,5738800.0],["2021-05-17",71.2651,72.1886,71.2651,71.6464,4472900.0],["2021-05-18",73.2647,75.1118,72.8411,75.0779,17674500.0],["2021-05-19",74.9847,76.3318,74.2814,75.5862,20077300.0],["2021-05-20",75.5947,76.0861,74.866,75.4676,9058700.0],["2021-05-21",75.654,76.425,75.5015,76.0946,8361500.0],["2021-05-24",76.3064,76.7724,75.9506,76.0099,5639700.0],["2021-05-25",76.0099,76.1031,75.0863,75.1541,5894700.0],["2021-05-26",75.1118,75.3236,72.2479,73.9849,14402300.0],["2021-05-27",74.3746,74.6288,72.9681,73.2223,8985300.0],["2021-05-28",73.4426,73.9679,73.1884,73.2393,6810000.0],["2021-06-01",73.2901,73.3494,72.2479,72.7563,6109800.0],["2021-06-02",73.1376,73.2731,72.6207,72.858,4105000.0],["2021-06-03",72.858,73.9679,72.5784,73.7646,4679900.0],["2021-06-04",73.7646,73.8069,73.0359,73.2647,4606700.0],["2021-06-07",73.4172,73.8239,73.0274,73.1461,3952400.0],["2021-06-08",72.9173,72.9681,72.1293,72.7055,4270300.0],["2021-06-09",72.6716,73.0783,71.8751,71.9768,5782500.0],["2021-06-10",72.4513,72.9173,72.2649,72.4428,4690400.0],["2021-06-11",72.7394,72.9766,72.2225,72.4174,2697900.0],["2021-06-14",72.1632,72.1802,70.7991,71.6972,5089600.0],["2021-06-15",72.1547,72.9596,71.5786,72.3581,5473300.0],["2021-06-16",72.4428,72.9851,71.7311,71.7989,5721300.0],["2021-06-17",72.0615,72.0954,70.8923,71.3668,4943100.0],["2021-06-18",70.7652,70.9092,69.7569,69.8162,8800800.0],["2021-06-21",69.9942,71.3668,69.8501,71.1888,4531800.0],["2021-06-22",71.1888,71.4769,70.816,71.0109,3550400.0],["2021-06-23",70.994,71.3668,70.5449,70.9431,3396300.0],["2021-06-24",71.0871,71.1634,70.1636,70.977,4867000.0],["2021-06-25",71.1719,71.8073,70.9855,71.2397,3743900.0],["2021-06-28",70.8923,71.3668,70.4178,71.2736,4194700.0],["2021-06-29",71.6972,72.1293,70.672,70.7398,4926800.0],["2021-06-30",70.5449,70.9007,70.189,70.6974,5038900.0],["2021-07-01",70.9262,70.9431,69.4434,69.6637,9737600.0],["2021-07-02",69.6129,70.0874,69.0198,69.8417,5591400.0],["2021-07-06",69.5875,69.5875,67.9946,68.7825,6544400.0],["2021-07-07",68.5961,69.7993,68.1556,68.9181,6878900.0],["2021-07-08",68.2827,68.5199,67.5964,67.9692,5417000.0],["2021-07-09",68.5538,69.2062,68.5199,68.9012,3471900.0],["2021-07-12",68.5368,69.5705,68.1471,69.3248,4014200.0],["2021-07-13",69.4858,69.7654,69.0706,69.1892,3083400.0],["2021-07-14",69.435,70.0619,69.1045,69.8332,6308200.0],["2021-07-15",69.274,69.7908,69.0621,69.5366,3622600.0],["2021-07-16",69.6298,69.9094,68.9944,69.2401,5462600.0],["2021-07-19",68.7317,69.096,67.4099,68.3504,5135300.0],["2021-07-20",68.5368,70.2314,68.4606,69.3079,6382500.0],["2021-07-21",69.8501,70.5195,69.5197,70.3754,6804500.0],["2021-07-22",70.5033,70.5971,69.8384,70.4351,4675000.0],["2021-07-23",70.7505,71.2875,70.5715,70.9807,4090800.0],["2021-07-26",71.117,71.8416,70.5118,70.6397,4784100.0],["2021-07-27",70.3669,71.3472,70.1623,71.296,4298000.0],["2021-07-28",71.2875,71.3728,70.3243,71.0062,3281900.0],["2021-07-29",71.5944,71.7308,70.58,70.8016,4284700.0],["2021-07-30",70.7164,71.1511,70.0089,70.2049,5996300.0],["2021-08-02",70.2049,70.6823,69.9151,70.2476,4679000.0],["2021-08-03",70.5459,71.7478,69.5912,71.6029,7620300.0],["2021-08-04",68.4064,70.921,68.2018,69.5145,14338400.0],["2021-08-05",69.3525,69.685,67.6221,68.2359,11322500.0],["2021-08-06",68.6365,69.6679,68.3211,69.2588,7020900.0],["2021-08-09",69.2161,69.8299,68.8922,69.5997,4570300.0],["2021-08-10",69.5997,71.0147,69.2417,70.9551,5908400.0],["2021-08-11",71.2278,72.5832,71.2278,72.4127,7758200.0],["2021-08-12",72.6343,72.8815,71.7734,72.5747,6540500.0],["2021-08-13",72.6684,72.873,71.799,71.9098,3659700.0],["2021-08-16",71.8331,72.8815,71.4921,72.7878,4502400.0],["2021-08-17",72.5576,73.93,72.498,73.7084,6132600.0],["2021-08-18",73.555,73.7595,72.0547,72.1058,4501600.0],["2021-08-19",71.5688,72.3957,71.2023,71.799,5192200.0],["2021-08-20",71.6882,72.4298,71.3813,72.3275,3992700.0],["2021-08-23",72.7878,73.1714,72.0377,72.1144,3708400.0],["2021-08-24",72.0206,72.0377,71.4154,71.441,3269900.0],["2021-08-25",71.2449,71.7649,70.7164,71.2364,3158500.0],["2021-08-26",71.4239,71.4239,70.3158,70.7761,3914400.0],["2021-08-27",71.0233,71.4154,70.7846,71.3557,3903100.0],["2021-08-30",71.5518,72.1911,71.1,72.1144,5480000.0],["2021-08-31",72.2593,74.0579,72.1229,73.6402,8277300.0],["2021-09-01",73.393,73.4868,71.5092,73.0606,6689100.0],["2021-09-02",73.0946,74.5864,73.0776,74.1261,5223300.0],["2021-09-03",74.2539,74.8336,73.8448,74.5608,4936900.0],["2021-09-07",74.3307,74.5012,73.1884,73.8022,4626200.0],["2021-09-08",73.5976,73.8362,72.7025,73.4953,3553200.0],["2021-09-09",73.2395,73.3418,72.6343,72.8048,4076300.0],["2021-09-10",73.1373,73.1458,71.0574,71.4239,6454400.0],["2021-09-13",71.7223,72.6173,71.62,72.0377,4495200.0],["2021-09-14",72.498,72.515,71.3302,71.5092,3882400.0],["2021-09-15",71.4836,73.2907,71.3131,72.9156,6352400.0],["2021-09-16",73.2907,73.589,72.0888,72.7537,4169200.0],["2021-09-17",72.4468,73.1629,72.319,72.8901,8731800.0],["2021-09-20",72.1399,72.8389,71.2364,72.0973,5337000.0],["2021-09-21",72.4127,72.9838,71.4665,71.5432,5052900.0],["2021-09-22",72.0462,72.3616,71.441,71.4836,3919200.0],["2021-09-23",71.7223,72.9838,71.4921,72.336,3875700.0],["2021-09-24",72.4468,72.7451,72.0291,72.2081,2888300.0],["2021-09-27",72.0377,73.6828,72.0377,73.0861,5255100.0],["2021-09-28",73.0094,73.5976,72.6599,73.0179,6257800.0],["2021-09-29",72.9071,74.3733,72.8304,73.9812,4827000.0],["2021-09-30",74.2454,74.612,72.2763,72.336,6024800.0],["2021-10-01",72.2848,72.3786,70.2049,71.6626,6888400.0],["2021-10-04",71.6029,72.856,70.8443,71.441,4768000.0],["2021-10-05",71.5773,72.3616,71.1597,71.296,4848600.0],["2021-10-06",70.7505,71.1341,69.7106,70.8784,5205100.0],["2021-10-07",71.0574,72.1655,71.0574,71.7734,4262000.0],["2021-10-08",72.0291,72.2337,71.4836,71.9183,2990600.0],["2021-10-11",72.1314,72.7281,71.6285,71.8416,3283400.0],["2021-10-12",71.8331,72.174,71.2279,71.4239,2916200.0],["2021-10-13",71.2449,71.2705,70.0686,70.8869,4261900.0],["2021-10-14",71.8927,72.8389,70.6823,72.0803,7284600.0],["2021-10-15",72.4809,73.555,72.4042,73.1714,5449000.0],["2021-10-18",73.0947,73.0947,71.7052,72.0121,4822100.0],["2021-10-19",72.4298,72.7196,72.1314,72.3616,3833000.0],["2021-10-20",72.5406,74.0153,72.4553,73.7766,5023300.0],["2021-10-21",73.5965,74.4968,73.4851,74.4711,5347200.0],["2021-10-22",74.1453,75.0969,73.9395,75.0369,5035900.0],["2021-10-25",75.2084,75.4484,74.6082,75.1741,5774100.0],["2021-10-26",75.4399,75.9972,74.2396,75.7228,6215300.0],["2021-10-27",75.9028,76.1172,75.1912,75.5256,5211500.0],["2021-10-28",75.7914,76.1686,75.3627,75.98,4394600.0],["2021-10-29",75.6799,76.7602,75.4999,76.5459,5335600.0],["2021-11-01",76.966,78.1234,76.8031,77.7205,7682500.0],["2021-11-02",77.952,78.4064,77.3175,78.1492,6950900.0],["2021-11-03",79.3152,82.7961,79.0494,82.5989,16938000.0],["2021-11-04",82.5475,82.5646,80.627,81.0128,7417800.0],["2021-11-05",81.1757,82.2045,79.7353,80.404,7437300.0],["2021-11-08",80.5927,81.0985,80.0954,80.3869,3982100.0],["2021-11-09",80.4898,80.5669,79.358,79.5295,4446700.0],["2021-11-10",79.9839,80.9356,79.238,79.701,4966600.0],["2021-11-11",79.4609,81.0471,79.3409,80.7727,4273000.0],["2021-11-12",81.0899,81.7415,80.0353,80.6098,3792500.0],["2021-11-15",80.687,80.8499,80.104,80.1554,3602100.0],["2021-11-16",80.5326,80.7384,79.581,79.641,4038600.0],["2021-11-17",79.418,79.7867,78.9465,79.5038,3878200.0],["2021-11-18",79.7867,82.033,79.5124,81.7415,8619700.0],["2021-11-19",81.5015,81.5015,79.1523,79.8725,6446000.0],["2021-11-22",79.821,80.987,79.6924,79.7267,4334600.0],["2021-11-23",79.8296,80.9785,79.0494,80.284,6625500.0],["2021-11-24",79.9668,80.4555,79.0665,79.4352,6109400.0],["2021-11-26",78.4235,79.0923,77.9348,78.4664,4241000.0],["2021-11-29",78.8694,79.4952,78.0977,78.8951,5215600.0],["2021-11-30",78.2521,78.5864,76.2287,76.3573,9051700.0],["2021-12-01",77.3175,78.072,76.1086,76.1172,6223500.0],["2021-12-02",76.4173,78.1749,76.1429,77.1546,5992700.0],["2021-12-03",77.7119,78.5264,77.2575,77.9091,5660200.0],["2021-12-06",78.5607,80.1125,78.5264,79.4352,6039400.0],["2021-12-07",79.7439,80.1211,79.4266,79.6753,3965700.0],["2021-12-08",80.0182,80.8413,79.298,79.821,5767900.0],["2021-12-09",81.3214,83.8249,80.7556,83.4305,14096800.0],["2021-12-10",83.7649,84.991,83.2076,84.7595,9217300.0],["2021-12-13",84.8624,85.1624,83.9535,84.7938,4986100.0],["2021-12-14",85.2825,86.5685,84.5623,84.6909,6282700.0],["2021-12-15",84.6909,86.2856,84.3136,86.2084,7052700.0],["2021-12-16",86.1827,87.6402,85.9427,86.7829,7360800.0],["2021-12-17",86.92,87.143,85.1281,86.0455,9409800.0],["2021-12-20",85.6597,86.1398,84.5708,86.0112,5233100.0],["2021-12-21",86.4142,86.9715,86.097,86.4142,5040000.0],["2021-12-22",86.3885,86.8686,85.7626,86.5085,4318200.0],["2021-12-23",86.6543,87.3402,86.6543,86.86,3111000.0],["2021-12-27",87.2458,87.8117,87.0744,87.7946,2596600.0],["2021-12-28",87.8803,88.5233,87.7603,88.1118,2732400.0],["2021-12-29",88.3947,89.0292,88.3347,88.9091,2782500.0],["2021-12-30",89.1578,89.6465,88.6948,88.892,2484500.0],["2021-12-31",88.7205,88.9606,88.4204,88.4462,3251600.0],["2022-01-03",88.1461,89.4578,87.7088,89.3035,4951000.0],["2022-01-04",89.5522,90.401,88.9949,89.415,6089800.0],["2022-01-05",89.4407,91.3098,89.4407,90.7182,6957500.0],["2022-01-06",90.341,90.6582,87.8031,87.9575,9847600.0],["2022-01-07",87.8374,89.8437,86.8772,89.3293,6862200.0],["2022-01-10",89.3464,90.2123,88.4719,90.0752,6105500.0],["2022-01-11",90.9411,91.9614,90.2466,90.9154,8694200.0],["2022-01-12",90.4267,91.2669,90.1009,90.6925,4933700.0],["2022-01-13",90.2381,90.8554,89.3207,90.3152,6511000.0],["2022-01-14",90.6324,91.2841,90.0494,91.0697,6706700.0],["2022-01-18",90.7096,91.0011,89.1835,89.6036,8109300.0],["2022-01-19",89.9808,90.6753,88.6691,88.6948,7286600.0],["2022-01-20",88.4879,89.5481,88.1259,88.2552,6694700.0],["2022-01-21",88.7207,89.143,87.0571,87.5398,7822800.0],["2022-01-24",86.9709,89.7033,85.9279,89.2206,13768700.0],["2022-01-25",88.3242,89.1344,86.9709,88.8672,7472300.0],["2022-01-26",89.2982,90.7807,88.9879,90.3842,10827900.0],["2022-01-27",90.8324,92.7546,90.5049,92.0478,12385100.0],["2022-01-28",91.953,94.2458,91.5048,94.1854,10339500.0],["2022-01-31",93.2804,93.5217,90.8755,91.8064,8540100.0],["2022-02-01",91.5996,92.3839,90.6859,91.5996,7040200.0],["2022-02-02",91.2117,94.013,91.0479,93.8665,8771800.0],["2022-02-03",94.7715,94.9439,93.2804,93.7113,6612800.0],["2022-02-04",92.7287,94.4009,92.3581,93.5131,5473000.0],["2022-02-07",93.9441,94.6595,93.0132,94.3061,5450500.0],["2022-02-08",93.8579,95.8921,93.8493,95.5301,7793400.0],["2022-02-09",91.7634,93.3235,89.7464,90.3239,15269800.0],["2022-02-10",90.1601,91.9185,90.0394,90.7807,8605700.0],["2022-02-11",90.9272,91.4875,89.7119,89.8498,5923100.0],["2022-02-14",89.7033,89.7722,87.9449,88.781,7663400.0],["2022-02-15",89.5223,90.0912,88.3759,88.7551,4441300.0],["2022-02-16",88.8241,89.8498,88.6345,89.5912,5623900.0],["2022-02-17",89.3413,89.5912,87.9708,88.1776,4635600.0],["2022-02-18",88.3931,88.7724,87.2467,88.0311,4850700.0],["2022-02-22",88.0569,88.5914,87.0829,87.8501,4776700.0],["2022-02-23",88.3845,89.1947,87.8932,88.1259,4947700.0],["2022-02-24",86.4193,87.014,84.8677,86.8588,7055300.0],["2022-02-25",87.4019,90.3842,87.2209,89.9015,6573400.0],["2022-02-28",87.307,89.4102,87.307,89.3413,6678100.0],["2022-03-01",88.962,89.212,87.0226,87.9622,5642900.0],["2022-03-02",88.7896,90.5308,87.8759,90.0136,5031700.0],["2022-03-03",90.0653,91.1169,89.1947,90.1084,5741900.0],["2022-03-04",88.531,90.7462,87.9794,90.6687,5347300.0],["2022-03-07",90.0653,92.065,89.4188,90.1256,6424200.0],["2022-03-08",90.5652,91.2548,88.1345,88.2293,6801100.0],["2022-03-09",90.1084,90.4446,88.238,89.2982,4936900.0],["2022-03-10",88.8672,89.867,88.4103,89.7119,3595000.0],["2022-03-11",89.7895,90.66,89.1171,89.1861,4799000.0],["2022-03-14",89.5826,90.1515,87.1346,90.0653,5750300.0],["2022-03-15",90.5049,92.6167,90.1515,92.2116,6845100.0],["2022-03-16",92.2288,92.5046,90.9359,92.3236,5183000.0],["2022-03-17",91.9271,93.6424,91.1255,93.5734,5583100.0],["2022-03-18",93.5217,93.6252,91.8409,92.4874,7129700.0],["2022-03-21",92.9011,94.5474,92.1167,92.5649,4673800.0],["2022-03-22",93.0907,93.2631,91.6513,92.427,3305700.0],["2022-03-23",92.6425,92.8925,91.4961,91.5392,3182400.0],["2022-03-24",91.7116,93.1511,91.4186,93.1338,3618100.0],["2022-03-25",92.8752,93.8406,92.5218,93.5734,3788800.0],["2022-03-28",93.0908,93.3062,92.1598,93.1252,3774400.0],["2022-03-29",92.0478,92.4788,89.5654,90.2291,8510700.0],["2022-03-30",89.7291,90.8152,88.1948,89.2551,7971600.0],["2022-03-31",87.919,88.5827,87.2122,87.2381,8521100.0],["2022-04-01",87.2381,88.0828,86.4537,87.1346,6344300.0],["2022-04-04",86.6175,86.6606,85.0401,86.1951,6951500.0],["2022-04-05",85.6262,87.2984,85.4883,85.7297,7124900.0],["2022-04-06",86.1693,88.169,85.9279,87.9708,6590200.0],["2022-04-07",87.8846,89.6343,87.2898,89.3068,5731600.0],["2022-04-08",89.9877,92.677,89.2637,91.8926,7756100.0],["2022-04-11",91.6772,92.858,89.7895,90.0308,6368600.0],["2022-04-12",89.9877,90.5307,89.4361,90.1946,4127900.0],["2022-04-13",89.9877,91.1944,88.9534,90.4876,3768300.0],["2022-04-14",90.7721,91.1514,89.3068,89.3671,5134800.0],["2022-04-18",89.1085,90.0653,88.7638,89.143,3003400.0],["2022-04-19",89.2982,89.9964,88.7379,89.5223,3615300.0],["2022-04-20",90.4187,92.746,90.1429,91.9185,5629800.0],["2022-04-21",91.9271,92.1871,90.8615,91.13,3386100.0],["2022-04-22",90.3416,90.3763,88.0023,88.0976,5779200.0],["2022-04-25",88.2362,88.7127,85.9575,88.1756,4957500.0],["2022-04-26",87.6037,89.1633,87.5431,87.881,3929000.0],["2022-04-27",87.6904,88.6607,86.4167,87.3784,4730800.0],["2022-04-28",88.1496,88.8947,86.9626,87.3784,5907500.0],["2022-04-29",86.8846,87.0232,83.081,83.2889,8778300.0],["2022-05-02",83.5662,84.32,82.3272,83.6095,6520200.0],["2022-05-03",84.138,84.6752,83.1157,83.159,5894400.0],["2022-05-04",83.8521,87.6904,82.7691,87.1359,9361200.0],["2022-05-05",87.1705,87.1705,83.6095,84.6752,8236300.0],["2022-05-06",84.3113,87.4478,84.2074,87.2398,8220400.0],["2022-05-09",86.2781,86.772,85.2297,85.6543,7147000.0],["2022-05-10",86.1308,86.7286,84.6665,85.0478,5221800.0],["2022-05-11",85.1171,86.5294,84.8052,84.9005,4667200.0],["2022-05-12",84.424,85.1344,83.4276,85.1258,4919400.0],["2022-05-13",85.2644,85.4463,83.6788,84.4586,4502300.0],["2022-05-16",84.9092,86.0788,84.1121,85.3857,3438600.0],["2022-05-17",85.6803,86.2348,84.8398,86.1048,4160200.0],["2022-05-18",85.2817,85.2817,80.5164,81.4608,8246800.0],["2022-05-19",80.603,81.1662,79.2514,80.6983,7000000.0],["2022-05-20",80.8197,82.5092,80.3518,82.2493,5194200.0],["2022-05-23",83.1763,84.1034,82.2926,82.8038,6136200.0],["2022-05-24",83.263,84.0514,82.128,83.5662,3959200.0],["2022-05-25",84.0861,84.9438,83.6355,84.1727,3603600.0],["2022-05-26",84.7705,85.6629,84.5886,84.7359,4779100.0],["2022-05-27",83.5662,84.9958,82.9684,84.9525,4318000.0],["2022-05-31",84.4759,85.0478,83.5402,83.8261,9286800.0],["2022-06-01",84.372,84.7099,82.4572,83.6442,4410400.0],["2022-06-02",83.7135,84.2853,81.9027,84.242,4175600.0],["2022-06-03",83.9734,84.164,82.0586,82.2233,4312700.0],["2022-06-06",82.5785,83.4449,81.972,82.9337,3925100.0],["2022-06-07",82.024,83.2976,81.6254,83.107,4852400.0],["2022-06-08",82.5438,82.5612,81.0103,81.3395,3778300.0],["2022-06-09",81.2962,82.024,80.3345,80.3518,4153500.0],["2022-06-10",79.2948,81.4521,79.1475,80.7243,4488600.0],["2022-06-13",79.4334,80.4817,78.359,78.7489,4756900.0],["2022-06-14",78.9308,79.6673,77.9345,78.5323,4789100.0],["2022-06-15",78.7663,79.9186,78.0991,79.2341,4177100.0],["2022-06-16",78.0124,78.4976,77.1893,77.8478,5914400.0],["2022-06-17",78.1944,78.9135,76.6089,76.8168,8393800.0],["2022-06-21",78.359,79.4854,77.4493,78.9135,4998500.0],["2022-06-22",78.515,80.4731,78.2377,79.0955,4658600.0],["2022-06-23",79.2947,80.5511,79.1128,80.0312,4665400.0],["2022-06-24",80.6117,82.1193,79.9792,81.894,6106200.0],["2022-06-27",81.8767,82.3012,81.5301,81.9113,4687200.0],["2022-06-28",82.2492,83.133,80.5251,80.7503,4900100.0],["2022-06-29",81.0016,81.6601,80.6723,80.8803,3562400.0],["2022-06-30",80.3864,80.889,79.7106,80.2825,6336200.0],["2022-07-01",80.4124,81.5301,79.3207,81.3915,5215100.0],["2022-07-05",80.4124,80.7503,78.4803,80.1698,4763700.0],["2022-07-06",79.9792,81.2875,79.9272,80.7417,3146100.0],["2022-07-07",81.1576,81.842,80.8456,81.2095,3536400.0],["2022-07-08",81.1662,82.6651,81.0969,81.5994,3465000.0],["2022-07-11",81.1922,82.6218,81.1922,82.0586,3255900.0],["2022-07-12",81.7987,83.4709,81.6687,82.2926,5602000.0],["2022-07-13",81.5648,82.2146,80.6377,80.9669,3840400.0],["2022-07-14",79.3814,80.5597,78.8355,80.4298,3715500.0],["2022-07-15",81.7121,83.0204,81.1749,82.6305,4310800.0],["2022-07-18",82.8991,82.8991,81.4348,81.6947,4894700.0],["2022-07-19",82.6391,84.1554,82.4919,83.8608,6729500.0],["2022-07-20",83.5229,83.6182,81.7467,82.4399,4152500.0],["2022-07-21",80.6272,81.4464,80.1741,81.2111,6982200.0],["2022-07-22",82.0303,82.2917,81.2111,81.9693,4484600.0],["2022-07-25",82.161,83.4159,82.039,82.344,4753200.0],["2022-07-26",82.4224,83.3113,82.3701,83.0586,4423800.0],["2022-07-27",82.954,83.8516,82.0651,83.5466,3143900.0],["2022-07-28",83.442,83.8255,82.4399,83.2503,4807500.0],["2022-07-29",83.3898,83.7471,82.9366,83.381,5735600.0],["2022-08-01",82.7884,84.1479,82.6403,83.6773,4003900.0],["2022-08-02",83.8429,84.1131,82.8756,83.1109,4110500.0],["2022-08-03",85.4464,88.7841,85.1588,88.3483,11671800.0],["2022-08-04",89.0281,90.9889,88.6446,88.7754,7502900.0],["2022-08-05",88.4616,90.2394,88.4616,89.1152,4285200.0],["2022-08-08",89.1501,89.5509,88.4878,88.8886,4190200.0],["2022-08-09",89.6555,90.9279,89.2721,90.3614,5128800.0],["2022-08-10",91.0934,91.1196,90.1697,90.6751,4203400.0],["2022-08-11",90.5618,91.9213,90.5008,90.8494,4004900.0],["2022-08-12",91.503,93.1326,91.3984,92.7143,5064400.0],["2022-08-15",92.3657,92.9671,91.4071,92.6098,2892600.0],["2022-08-16",92.5749,93.4725,92.3919,92.7492,3398400.0],["2022-08-17",91.9562,92.8189,91.3113,91.4333,3865900.0],["2022-08-18",91.2241,91.4071,89.5248,90.3178,6176800.0],["2022-08-19",90.3788,91.1719,89.6904,90.6751,5114300.0],["2022-08-22",89.8211,90.1958,88.5575,89.1849,5102900.0],["2022-08-23",88.8538,88.8538,87.991,88.1304,2909300.0],["2022-08-24",87.7993,88.3658,87.3287,88.2612,5140300.0],["2022-08-25",88.1566,89.0455,87.686,89.0194,3942600.0],["2022-08-26",89.0629,89.3244,87.1283,87.198,2853200.0],["2022-08-29",86.6926,87.9388,86.1958,87.4333,2998800.0],["2022-08-30",87.4072,87.6163,85.8821,86.1,4896700.0],["2022-08-31",86.2917,86.9802,85.4813,85.5335,6145800.0],["2022-09-01",85.4028,87.1283,85.1849,87.0847,3987000.0],["2022-09-02",87.2764,88.2961,86.3004,86.6577,5535300.0],["2022-09-06",86.9104,87.2067,85.2111,86.039,5804100.0],["2022-09-07",85.8647,88.1131,85.8385,87.7383,4683800.0],["2022-09-08",87.5815,89.2111,87.2154,89.1152,5445500.0],["2022-09-09",89.3244,89.6294,88.8276,89.0194,3888500.0],["2022-09-12",89.4376,90.2742,89.2285,89.7949,3709300.0],["2022-09-13",88.8799,89.4551,87.3113,87.5379,3501000.0],["2022-09-14",88.0695,88.7056,87.32,88.0608,4686000.0],["2022-09-15",88.9932,90.1261,88.7492,89.1588,5556500.0],["2022-09-16",89.0106,89.2895,87.9997,88.9409,8611600.0],["2022-09-19",88.0695,89.0368,87.4072,88.9845,4100600.0],["2022-09-20",88.4268,88.8799,87.4333,88.3135,3861900.0],["2022-09-21",88.8363,89.7252,86.9278,86.9453,3770600.0],["2022-09-22",86.9714,87.9562,86.2045,86.9976,4513200.0],["2022-09-23",86.6926,86.7536,84.4965,85.7078,4647000.0],["2022-09-26",85.0455,85.7078,84.4093,85.1762,5106600.0],["2022-09-27",85.49,86.5444,84.4181,84.7144,4606600.0],["2022-09-28",85.4464,86.1174,84.4442,85.5422,4303400.0],["2022-09-29",85.4115,85.5858,83.7558,84.5139,5185200.0],["2022-09-30",84.5401,85.2634,83.0237,83.1109,5395000.0],["2022-10-03",83.6425,85.551,83.1109,85.1937,3935800.0],["2022-10-04",85.5684,87.6947,85.0368,87.5989,5598400.0],["2022-10-05",87.1806,88.0869,86.5705,87.5379,3220800.0],["2022-10-06",87.137,87.2852,85.7427,85.9083,4171000.0],["2022-10-07",81.2024,81.917,75.9301,76.9061,19715100.0],["2022-10-10",76.4355,78.3963,75.9998,76.9061,7429800.0],["2022-10-11",76.4617,78.1697,75.5902,77.124,6898100.0],["2022-10-12",77.3331,78.0564,76.5139,76.5488,4926500.0],["2022-10-13",75.3636,78.893,75.1893,78.5183,6056300.0],["2022-10-14",79.1719,79.259,77.673,77.8211,5475500.0],["2022-10-17",78.4224,79.381,78.1349,79.2067,5493900.0],["2022-10-18",80.3919,80.88,79.1893,80.1218,5659000.0],["2022-10-19",80.0869,80.8015,79.3985,79.8778,4004600.0],["2022-10-20",80.1846,80.7107,79.4745,79.7726,4798500.0],["2022-10-21",79.6411,81.675,78.9397,81.2893,4919100.0],["2022-10-24",82.3326,83.6389,82.1748,83.1129,7183500.0],["2022-10-25",79.8953,81.2893,79.5709,80.8509,13822400.0],["2022-10-26",81.6751,82.3852,81.2893,81.2981,7619300.0],["2022-10-27",81.5348,82.2274,81.1139,81.2718,5610700.0],["2022-10-28",81.4646,83.0515,81.1139,82.5781,6761600.0],["2022-10-31",82.1835,84.0597,81.4208,83.0252,7401400.0],["2022-11-01",82.9463,83.3847,81.9907,82.9551,7009000.0],["2022-11-02",84.612,87.1808,84.1649,84.8663,15502000.0],["2022-11-03",84.3841,86.3216,83.4986,85.743,8406400.0],["2022-11-04",86.4356,87.5403,85.7255,87.286,9416000.0],["2022-11-07",87.1458,88.9343,87.0844,88.7063,5595400.0],["2022-11-08",88.8992,90.1003,88.5485,89.1184,5650000.0],["2022-11-09",89.1184,89.3989,87.1896,87.286,5047100.0],["2022-11-10",89.32,89.3288,86.2427,87.5929,6308100.0],["2022-11-11",87.4526,87.6455,83.332,85.5238,9174900.0],["2022-11-14",85.8131,86.6723,85.1644,85.1907,5018600.0],["2022-11-15",85.743,86.5058,85.1819,85.6817,6569400.0],["2022-11-16",85.8044,86.76,84.0159,84.2526,6940000.0],["2022-11-17",83.9282,84.5156,83.0603,83.2269,6427200.0],["2022-11-18",83.8142,85.4712,83.8142,85.3485,7294000.0],["2022-11-21",85.2608,86.1551,85.2608,85.8219,4842300.0],["2022-11-22",86.8389,87.5666,86.4006,87.2422,4904600.0],["2022-11-23",87.4702,88.2066,87.4088,87.7244,3359600.0],["2022-11-25",88.2066,89.0307,87.8384,88.7765,2464800.0],["2022-11-28",88.2943,89.5129,87.7332,88.0312,4585100.0],["2022-11-29",87.8384,88.6274,87.7682,88.4433,3428900.0],["2022-11-30",88.0751,89.4515,87.4965,89.32,7858200.0],["2022-12-01",89.5918,89.9513,88.5134,89.1184,5047600.0],["2022-12-02",88.6976,90.0828,88.6274,89.9337,4478900.0],["2022-12-05",89.32,90.1617,89.1797,89.434,3645300.0],["2022-12-06",89.285,90.0565,88.1452,88.7151,4060200.0],["2022-12-07",88.8641,89.7233,88.8554,89.6707,4824500.0],["2022-12-08",89.8636,91.0033,89.6707,89.8899,4063500.0],["2022-12-09",89.5743,90.0302,89.0132,89.1184,4383000.0],["2022-12-12",89.1271,90.9946,89.1271,90.9946,4724200.0],["2022-12-13",91.7047,91.9063,88.3644,88.7151,6061800.0],["2022-12-14",88.8817,89.32,87.2422,88.268,5129900.0],["2022-12-15",87.137,87.3474,85.1293,85.5677,7073200.0],["2022-12-16",84.6296,84.8312,82.8937,83.6827,11126600.0],["2022-12-19",83.6214,84.4367,82.9989,83.3321,5159100.0],["2022-12-20",83.1742,83.6389,82.5342,83.2882,5301200.0],["2022-12-21",83.8055,83.8318,81.5435,82.5167,6278400.0],["2022-12-22",81.9907,82.4466,81.0438,81.8855,5384100.0],["2022-12-23",81.8065,82.5956,81.5961,82.0257,7307000.0],["2022-12-27",81.6312,81.8153,80.772,81.5523,3977400.0],["2022-12-28",81.8854,82.1397,81.1665,81.3243,3807000.0],["2022-12-29",81.7189,82.1923,81.4646,81.9293,3297200.0],["2022-12-30",81.7539,81.9293,81.0876,81.7013,3568500.0],["2023-01-03",80.4126,81.5786,79.8164,81.4559,6543500.0],["2023-01-04",81.7803,81.8942,80.36,80.6405,7330400.0],["2023-01-05",80.4038,80.8071,79.2816,79.2991,8441600.0],["2023-01-06",80.0706,80.5967,79.7638,80.3074,8957500.0],["2023-01-09",80.7808,81.7539,80.1496,80.2109,10415900.0],["2023-01-10",79.6498,80.1057,77.5895,79.4745,10828300.0],["2023-01-11",80.2723,80.3863,78.3348,78.6854,10221100.0],["2023-01-12",78.7205,78.8783,78.0542,78.1857,10466200.0],["2023-01-13",77.7649,79.2553,77.5983,78.8345,10209500.0],["2023-01-17",78.9923,79.3956,78.1243,78.3523,12365300.0],["2023-01-18",78.5452,78.6854,77.1775,77.3265,9495000.0],["2023-01-19",77.428,77.9577,76.8454,77.225,11430400.0],["2023-01-20",77.225,77.2338,76.5806,76.8013,13008000.0],["2023-01-23",76.8013,77.1985,76.5806,76.9778,14720100.0],["2023-01-24",76.3422,76.6512,75.8479,75.9361,14708600.0],["2023-01-25",75.38,75.9273,74.8768,75.6978,18389700.0],["2023-01-26",76.3246,77.4722,75.945,77.3839,9263400.0],["2023-01-27",77.4634,77.79,76.8013,77.4898,7480900.0],["2023-01-30",77.5869,78.0283,76.7924,76.8454,8540000.0],["2023-01-31",77.2427,78.1254,76.8631,77.8783,8189900.0],["2023-02-01",77.6929,77.8429,76.5188,77.2338,7420300.0],["2023-02-02",76.3952,76.7748,75.4418,76.0774,11244300.0],["2023-02-03",76.5364,77.3309,75.5742,75.7155,7256700.0],["2023-02-06",75.8214,76.4393,75.2123,75.2564,8319400.0],["2023-02-07",75.1681,76.4746,74.6826,75.9008,15264800.0],["2023-02-08",77.5869,79.6703,77.4634,78.5315,17068700.0],["2023-02-09",78.8581,79.9969,78.7434,79.5114,10703400.0],["2023-02-10",79.7497,79.9793,79.0082,79.1495,7718500.0],["2023-02-13",79.0788,79.9616,78.6904,79.3348,7818900.0],["2023-02-14",79.3348,79.4408,77.8076,78.1431,7497400.0],["2023-02-15",77.6134,78.099,77.4545,77.993,6435700.0],["2023-02-16",77.2162,78.2314,77.1102,77.6576,8317900.0],["2023-02-17",77.7811,78.3461,77.5693,78.1961,7320800.0],["2023-02-21",77.7812,78.2049,77.0308,77.3486,7245900.0],["2023-02-22",77.2868,77.4722,76.7571,76.9867,5614400.0],["2023-02-23",77.1632,77.5958,76.5541,76.6865,7283000.0],["2023-02-24",76.3157,76.5276,75.4506,75.7155,9271000.0],["2023-02-27",75.9538,76.1657,74.7091,74.8945,7933300.0],["2023-02-28",74.8945,74.9828,73.3938,73.7469,9559100.0],["2023-03-01",73.1819,73.4997,72.3698,72.8023,7444400.0],["2023-03-02",72.4316,72.7317,71.8224,71.8842,10094700.0],["2023-03-03",72.3433,72.3521,71.6988,72.2197,12145900.0],["2023-03-06",72.3874,73.2702,72.0784,73.2437,10156100.0],["2023-03-07",72.9612,73.2702,70.8337,71.0191,9669600.0],["2023-03-08",70.9132,71.1957,70.207,70.4541,6657000.0],["2023-03-09",70.5954,70.6837,67.6734,67.9735,11040400.0],["2023-03-10",67.9824,68.9976,67.8588,68.0618,7852500.0],["2023-03-13",67.5145,68.5209,67.0025,67.3379,7165400.0],["2023-03-14",67.7617,67.8764,66.0226,66.7023,8180500.0],["2023-03-15",66.1197,66.5964,65.7843,66.5611,7989900.0],["2023-03-16",66.2609,67.2232,65.8372,66.9407,6639100.0],["2023-03-17",66.9584,67.0466,65.2458,65.6519,16807800.0],["2023-03-20",65.8814,66.7288,65.8814,66.1903,6191000.0],["2023-03-21",66.6582,66.7906,65.9873,66.7023,6779800.0],["2023-03-22",66.8524,67.3556,65.6695,65.6872,6806000.0],["2023-03-23",65.5194,65.5194,63.6568,63.8863,9031800.0],["2023-03-24",63.851,64.9368,63.6745,64.672,6061500.0],["2023-03-27",65.44,65.8196,64.7249,64.9456,5587500.0],["2023-03-28",64.9721,65.5547,64.3542,64.5484,6457100.0],["2023-03-29",65.0427,65.4223,64.5837,65.4047,8064000.0],["2023-03-30",66.3404,66.411,65.3605,65.9432,6523500.0],["2023-03-31",66.005,66.1109,65.3958,65.5989,10515000.0],["2023-04-03",66.2345,67.6028,65.9873,67.1702,9742200.0],["2023-04-04",67.0819,67.5675,66.7553,67.3115,6469700.0],["2023-04-05",67.4351,68.6886,67.1791,68.6356,7645500.0],["2023-04-06",68.8122,69.2801,68.1148,68.4502,8778300.0],["2023-04-10",67.9294,68.2384,66.8877,67.1261,9299100.0],["2023-04-11",67.4792,67.9382,67.1879,67.3468,8746600.0],["2023-04-12",67.3909,67.6734,66.0226,66.1374,9602300.0],["2023-04-13",66.155,67.0201,65.696,66.5788,8439700.0],["2023-04-14",66.8966,66.9142,65.6254,65.9432,7434600.0],["2023-04-17",65.5459,67.0378,65.5459,66.9142,11724700.0],["2023-04-18",68.0353,68.1413,66.5964,67.2144,9382900.0],["2023-04-19",66.4287,66.4375,65.2722,65.5106,8784300.0],["2023-04-20",65.1946,65.6931,64.9098,65.1946,8579500.0],["2023-04-21",65.4528,65.4795,64.5716,64.8297,7054300.0],["2023-04-24",65.1501,65.4617,64.5805,65.3638,8101700.0],["2023-04-25",65.0166,65.8177,64.7229,64.8564,7496900.0],["2023-04-26",64.4737,64.7496,64.0287,64.3135,8486500.0],["2023-04-27",64.3669,65.0878,64.2868,65.0255,7151000.0],["2023-04-28",64.9988,65.4973,64.6784,65.2481,8106100.0],["2023-05-01",65.4972,65.9245,64.8297,65.7643,5965000.0],["2023-05-02",65.0611,65.6219,63.7706,64.7585,9031200.0],["2023-05-03",63.5481,63.6727,61.6968,62.3732,15216200.0],["2023-05-04",61.9549,62.4533,60.611,61.2251,10416400.0],["2023-05-05",63.201,63.6549,62.6492,62.9073,10648800.0],["2023-05-08",62.6848,62.756,61.9015,62.0172,8329600.0],["2023-05-09",61.9282,62.5335,61.8392,62.2754,6448000.0],["2023-05-10",62.4712,62.5869,61.7591,62.0439,7125500.0],["2023-05-11",61.59,61.9727,61.1539,61.3853,6537700.0],["2023-05-12",61.4209,61.6968,60.7712,61.0382,5670200.0],["2023-05-15",61.0382,61.3141,60.7089,61.2785,6472300.0],["2023-05-16",61.0916,61.1806,59.6765,59.721,8476000.0],["2023-05-17",59.7299,61.8125,59.721,61.7947,11572100.0],["2023-05-18",61.6345,61.7858,60.6288,61.6879,10537500.0],["2023-05-19",61.7146,62.2041,61.5366,61.7502,7929100.0],["2023-05-22",62.1151,62.1685,61.1539,61.7858,7392200.0],["2023-05-23",61.679,62.2843,61.3408,62.0084,6672300.0],["2023-05-24",62.0172,62.1241,61.0916,61.2518,6519700.0],["2023-05-25",60.967,60.967,59.2849,60.2283,10605400.0],["2023-05-26",60.5665,60.789,59.6053,60.2016,6493400.0],["2023-05-30",59.632,59.9613,59.2938,59.7655,10204000.0],["2023-05-31",59.2047,60.7267,59.0445,60.5487,12753400.0],["2023-06-01",60.8246,62.0973,60.5665,61.3052,8319700.0],["2023-06-02",61.7146,62.6047,61.1094,62.2932,7345100.0],["2023-06-05",62.756,63.5659,62.756,62.9607,7932900.0],["2023-06-06",62.9607,63.0942,62.0795,62.756,7401800.0],["2023-06-07",62.9251,63.8863,62.4712,63.6193,5969600.0],["2023-06-08",63.6638,63.913,63.1921,63.8596,5084600.0],["2023-06-09",64.0732,64.1711,63.4324,63.8685,4701400.0],["2023-06-12",63.7083,63.9931,63.3434,63.6371,4868100.0],["2023-06-13",63.6371,64.8208,63.4057,64.3135,6632700.0],["2023-06-14",60.7623,61.3853,59.3116,59.3205,23633500.0],["2023-06-15",60.0147,61.9905,59.8723,61.857,15509700.0],["2023-06-16",61.6701,61.9371,60.0681,60.2728,18211000.0],["2023-06-20",60.2995,61.3764,60.2105,61.1183,9137900.0],["2023-06-21",60.7801,61.9816,60.6644,61.2073,8191300.0],["2023-06-22",61.3942,62.0261,61.1628,61.7769,6912200.0],["2023-06-23",61.7413,62.1774,61.5544,61.946,8569000.0],["2023-06-26",62.1508,62.8539,61.6434,62.1685,9453000.0],["2023-06-27",60.4864,61.4476,60.1037,61.1272,12286000.0],["2023-06-28",61.1272,61.1272,60.3529,60.6466,8893800.0],["2023-06-29",60.6466,61.234,60.4775,61.1984,5941400.0],["2023-06-30",61.3764,61.8659,60.9937,61.5277,7889300.0],["2023-07-03",61.5188,62.5513,61.3052,62.0973,3489900.0],["2023-07-05",61.857,62.6403,61.6256,61.9371,8947500.0],["2023-07-06",61.2963,61.9816,61.1984,61.8926,7952100.0],["2023-07-07",61.8926,62.5157,61.4209,61.5633,6694300.0],["2023-07-10",61.412,61.8837,61.145,61.7324,8087100.0],["2023-07-11",61.9905,63.4769,61.9905,63.4324,7174700.0],["2023-07-12",63.6994,63.7973,62.489,62.7204,13736100.0],["2023-07-13",62.9963,63.7439,62.9429,63.3879,13087400.0],["2023-07-14",64.0821,64.3491,63.468,63.5303,9700200.0],["2023-07-17",63.3879,63.6638,62.7471,63.3434,7804400.0],["2023-07-18",63.6727,64.6784,63.557,64.358,8480500.0],["2023-07-19",65.2035,66.3695,65.1145,66.2004,12922700.0],["2023-07-20",66.501,67.3265,66.2408,67.183,9869600.0],["2023-07-21",67.4611,67.8021,67.0035,67.3445,9625400.0],["2023-07-24",67.506,68.3854,67.4791,68.1521,7495800.0],["2023-07-25",67.9726,68.179,67.6675,67.8919,8630100.0],["2023-07-26",67.8111,68.3943,67.3086,67.3893,9856600.0],["2023-07-27",67.5868,68.188,67.5329,67.7214,8764300.0],["2023-07-28",68.1341,68.1341,66.6715,66.9496,9475100.0],["2023-07-31",67.174,67.2996,66.6715,67.0214,7659000.0],["2023-08-01",67.0842,67.4252,66.0523,66.3574,9012200.0],["2023-08-02",65.0473,69.4352,64.814,68.5648,22302500.0],["2023-08-03",68.5559,68.8071,66.0254,66.6894,12771700.0],["2023-08-04",66.5817,66.9048,65.155,65.4062,8318900.0],["2023-08-07",65.487,66.3305,65.3075,66.3215,5615200.0],["2023-08-08",65.6754,66.5728,65.1909,66.4023,6612000.0],["2023-08-09",66.3305,67.5778,66.2497,66.9407,6914700.0],["2023-08-10",67.1471,67.6137,66.1151,66.3664,6057700.0],["2023-08-11",66.1869,67.2996,66.1241,67.183,5978400.0],["2023-08-14",67.0304,67.0932,66.4023,66.7074,7156800.0],["2023-08-15",66.483,66.6535,65.7203,65.8011,6222300.0],["2023-08-16",65.7113,66.0344,65.2178,65.2537,4890200.0],["2023-08-17",61.2875,62.813,57.9853,59.9415,44490100.0],["2023-08-18",59.9415,60.794,59.6992,59.9505,15005000.0],["2023-08-21",59.762,60.2735,59.457,60.1928,8643500.0],["2023-08-22",60.112,60.7491,59.8787,60.1659,6796500.0],["2023-08-23",60.3274,60.5517,59.2506,59.5826,8131200.0],["2023-08-24",59.4749,60.2556,59.3762,59.6633,7244800.0],["2023-08-25",59.8697,60.7581,59.7172,60.4081,7383000.0],["2023-08-28",60.9555,61.0452,60.0223,60.3363,5939800.0],["2023-08-29",60.3363,60.8568,59.78,60.2376,7430900.0],["2023-08-30",60.4171,60.5697,59.9056,59.9684,4467400.0],["2023-08-31",59.9684,60.1389,58.443,58.4789,9829000.0],["2023-09-01",58.6853,59.1788,58.6763,58.9275,6321400.0],["2023-09-05",58.8468,59.6992,58.757,58.8737,7043900.0],["2023-09-06",58.6942,59.1967,58.5686,58.784,7064800.0],["2023-09-07",58.9096,59.3762,58.3712,58.8647,7181400.0],["2023-09-08",58.6942,59.1249,58.4161,59.0801,5486000.0],["2023-09-11",59.1878,61.9067,59.0173,61.6913,15636300.0],["2023-09-12",62.0054,63.6385,61.7631,63.2796,13581400.0],["2023-09-13",63.4411,64.141,62.9565,63.0283,10486500.0],["2023-09-14",63.5757,63.7372,62.6245,62.7681,8425000.0],["2023-09-15",62.8219,63.9615,62.7412,63.5936,12757500.0],["2023-09-18",63.6475,63.8,63.0911,63.4411,9099900.0],["2023-09-19",63.6923,64.8499,63.6385,64.5986,9192400.0],["2023-09-20",64.832,64.8768,63.1898,64.0782,11581900.0],["2023-09-21",64.0244,64.9755,63.7821,64.5089,9295900.0],["2023-09-22",64.159,64.7871,63.818,63.8449,6117100.0],["2023-09-25",63.8628,65.146,63.6026,65.1191,5272100.0],["2023-09-26",64.7871,64.823,63.9974,64.0064,5821700.0],["2023-09-27",63.791,63.8449,61.79,62.6155,8214200.0],["2023-09-28",62.9565,63.7552,62.5886,62.8399,5676300.0],["2023-09-29",62.8758,63.2168,62.4451,62.6514,5365800.0],["2023-10-02",62.4002,62.5976,61.4939,62.5348,5342300.0],["2023-10-03",62.1489,62.6335,61.8977,62.14,4392300.0],["2023-10-04",62.0951,62.2925,61.0991,61.8977,6017100.0],["2023-10-05",61.5208,62.6425,61.5208,62.5886,4498900.0],["2023-10-06",62.4002,63.2796,62.0413,62.7232,4278800.0],["2023-10-09",62.6335,63.9705,62.6156,63.9346,5634100.0],["2023-10-10",63.8449,64.6345,63.5936,64.3653,6532100.0],["2023-10-11",64.9755,65.3703,63.9436,64.3653,4776000.0],["2023-10-12",64.6076,64.7871,63.4052,63.6385,6656400.0],["2023-10-13",64.0603,65.2806,63.8808,64.1949,6610900.0],["2023-10-16",65.2806,65.81,63.7282,64.15,8149800.0],["2023-10-17",63.8718,65.3614,63.8359,64.6166,5953400.0],["2023-10-18",64.8678,64.9665,63.5667,63.791,8486100.0],["2023-10-19",63.5241,64.8092,63.4336,63.9042,6453700.0],["2023-10-20",64.3657,64.42,62.4652,62.4923,7618600.0],["2023-10-23",62.2208,62.9177,62.0489,62.438,6310000.0],["2023-10-24",62.61,63.2164,62.0941,62.4199,4958300.0],["2023-10-25",62.0941,62.4742,61.542,62.0217,8302700.0],["2023-10-26",61.5421,62.3294,61.1529,61.524,6112300.0],["2023-10-27",61.3972,61.4515,59.741,59.9944,6929900.0],["2023-10-30",60.2569,61.6959,60.2207,61.5511,7905400.0],["2023-10-31",61.886,62.5828,61.714,62.4561,9085200.0],["2023-11-01",59.5057,62.7095,58.293,62.2027,17541500.0],["2023-11-02",61.9584,63.6146,61.5873,63.0263,9131600.0],["2023-11-03",63.3521,64.1757,63.2616,63.5784,8030200.0],["2023-11-06",63.6236,64.5648,63.6146,64.3295,5802300.0],["2023-11-07",64.2209,64.4744,63.5241,63.5784,5719700.0],["2023-11-08",63.5512,63.9947,62.2208,62.2208,6124000.0],["2023-11-09",62.1846,62.2299,60.3384,60.4017,6625700.0],["2023-11-10",60.456,61.2886,59.8406,61.2524,5753400.0],["2023-11-13",61.1438,61.4878,60.6732,61.3611,4230900.0],["2023-11-14",61.5964,63.0716,61.5964,61.9946,7270700.0],["2023-11-15",62.1756,62.791,62.0036,62.5647,6782600.0],["2023-11-16",62.7276,62.8181,61.1076,61.7683,8517400.0],["2023-11-17",62.3747,62.4561,61.6145,62.2751,6446800.0],["2023-11-20",61.9041,62.257,61.352,61.7774,6418300.0],["2023-11-21",61.9403,62.0398,61.2615,61.6145,4829400.0],["2023-11-22",61.8498,62.6552,61.8498,62.5738,4421800.0],["2023-11-24",62.2208,62.8906,62.2208,62.8272,2215900.0],["2023-11-27",62.7819,62.9992,62.1032,62.2118,6334300.0],["2023-11-28",62.3204,62.9267,62.0851,62.7367,4291800.0],["2023-11-29",62.2118,62.3656,60.5013,60.5465,9856300.0],["2023-11-30",60.7275,61.5873,60.3746,61.4968,12331300.0],["2023-12-01",61.4606,62.1213,60.9628,61.9765,7094700.0],["2023-12-04",61.9131,62.8815,61.3339,61.9765,7413600.0],["2023-12-05",63.515,64.954,63.1077,64.2752,14773700.0],["2023-12-06",64.6373,67.289,64.5287,66.5197,16318800.0],["2023-12-07",66.9451,67.9497,66.5016,66.9813,11383400.0],["2023-12-08",67.3071,68.3479,66.8636,67.9678,10516100.0],["2023-12-11",68.1488,68.3569,66.7188,66.755,8336200.0],["2023-12-12",66.8455,67.2166,66.4111,66.6012,7249500.0],["2023-12-13",66.6555,68.2212,66.5197,68.1397,9012700.0],["2023-12-14",68.2302,68.5832,67.2437,67.4157,8469000.0],["2023-12-15",66.6645,67.5333,66.1034,67.3614,12916100.0],["2023-12-18",67.8773,68.0764,67.3433,67.7687,7785900.0],["2023-12-19",67.7958,69.1715,67.47,69.0176,9035400.0],["2023-12-20",69.3434,71.0177,68.918,69.9045,13112000.0],["2023-12-21",70.2303,71.2802,70.167,71.1535,9138900.0],["2023-12-22",71.5336,71.6512,70.9182,71.2802,6079400.0],["2023-12-26",71.1625,71.7327,71.0449,71.4974,4069000.0],["2023-12-27",71.1987,71.6965,71.0539,71.3345,4184600.0],["2023-12-28",71.2621,71.8503,71.1444,71.4702,3877600.0],["2023-12-29",71.3888,71.6422,71.1716,71.4612,3788700.0],["2024-01-02",71.4069,73.6785,71.4069,73.1717,8780100.0],["2024-01-03",73.6695,73.95,73.0902,73.1988,6836200.0],["2024-01-04",72.6287,73.235,71.1987,72.864,22085600.0],["2024-01-05",72.9635,74.3663,72.9092,73.6876,21756100.0],["2024-01-08",74.4387,75.3438,71.3616,73.0178,22172800.0],["2024-01-09",72.9002,73.3346,72.4567,72.7282,20724500.0],["2024-01-10",72.4477,72.7011,71.244,71.7146,11833200.0],["2024-01-11",71.8323,71.9228,71.253,71.434,15508100.0],["2024-01-12",70.2303,70.8458,68.556,69.2891,15458400.0],["2024-01-16",69.3706,70.0855,68.909,70.0674,12435000.0],["2024-01-17",69.805,70.2665,69.4339,69.6783,7922200.0],["2024-01-18",66.1848,67.0084,65.6328,66.8636,14358600.0],["2024-01-19",66.8956,67.2061,66.4207,66.8682,16165400.0],["2024-01-22",67.0143,67.9732,66.6764,67.5166,13278400.0],["2024-01-23",67.5714,68.6034,67.5166,68.5851,7168800.0],["2024-01-24",69.3979,69.955,67.5714,67.754,17535800.0],["2024-01-25",65.2974,66.101,64.101,65.7449,27493900.0],["2024-01-26",66.3568,66.6855,65.7175,66.6673,11689200.0],["2024-01-29",66.5942,67.2518,66.5394,67.1056,10291700.0],["2024-01-30",67.5805,67.7997,67.1604,67.4435,7220000.0],["2024-01-31",67.8728,68.4846,67.4253,67.9184,8678700.0],["2024-02-01",67.9732,68.0463,67.0874,67.5075,10532300.0],["2024-02-02",67.5805,67.9002,66.6855,66.7495,10539900.0],["2024-02-05",66.7495,66.8956,65.3796,66.1559,23864100.0],["2024-02-06",66.1559,67.7358,66.1559,67.3614,11651700.0],["2024-02-07",68.6308,70.6856,68.5486,69.4527,14953200.0],["2024-02-08",69.2792,69.2883,68.1011,68.5668,12115600.0],["2024-02-09",68.4938,69.7267,68.0006,69.6993,9000500.0],["2024-02-12",69.407,71.2518,69.0509,70.5851,11201500.0],["2024-02-13",70.4116,71.5075,69.5714,69.9458,8859800.0],["2024-02-14",70.1011,70.8134,69.4436,69.7815,9769200.0],["2024-02-15",70.0646,71.1696,69.9002,69.955,13529900.0],["2024-02-16",70.092,70.7221,69.7267,70.4116,8242900.0],["2024-02-20",70.2472,70.8408,69.5349,69.6901,6924000.0],["2024-02-21",69.6993,70.6764,69.5623,70.4573,18722700.0],["2024-02-22",70.4573,70.7769,70.0828,70.4116,5698600.0],["2024-02-23",70.5851,70.7952,69.9732,70.5029,4337200.0],["2024-02-26",70.6856,71.1879,69.6719,69.7997,5296400.0],["2024-02-27",69.8271,70.4025,69.5349,69.6536,5245100.0],["2024-02-28",69.4892,69.6445,68.2746,68.6673,6782700.0],["2024-02-29",69.0874,69.334,67.1604,67.9184,14536300.0],["2024-03-01",68.1559,68.1924,66.7038,67.4344,8495700.0],["2024-03-04",67.544,68.4116,67.27,67.4801,13748500.0],["2024-03-05",67.7175,68.8499,66.9869,67.3157,14982800.0],["2024-03-06",67.1878,68.2289,67.0508,67.891,8839800.0],["2024-03-07",67.9002,68.4572,67.1878,67.8545,6711800.0],["2024-03-08",67.9002,68.8317,67.681,68.5577,6082900.0],["2024-03-11",68.2655,69.818,68.0646,69.3522,6267800.0],["2024-03-12",69.2426,69.3066,68.1741,68.6856,4637900.0],["2024-03-13",68.6308,69.4162,68.2746,68.5668,5155700.0],["2024-03-14",68.2837,69.8637,67.8362,69.7906,7849100.0],["2024-03-15",69.0417,70.8774,69.0417,70.6856,17144800.0],["2024-03-18",70.5577,70.9048,69.7632,70.8408,7117400.0],["2024-03-19",71.1331,72.0554,70.9504,71.2883,7178000.0],["2024-03-20",70.9961,72.1468,70.8956,72.1285,6446400.0],["2024-03-21",71.7723,72.092,70.6856,71.4801,8800000.0],["2024-03-22",71.5806,72.6034,71.5806,71.6719,11110500.0],["2024-03-25",71.9915,72.9048,71.7358,72.1285,7956600.0],["2024-03-26",70.923,72.8317,70.923,72.439,10158900.0],["2024-03-27",72.6491,73.0509,71.8819,72.5395,10263500.0],["2024-03-28",72.6399,73.745,72.439,72.8409,8981300.0],["2024-04-01",72.8135,73.0418,72.2381,72.6582,8967700.0],["2024-04-02",68.3842,68.6673,65.7175,67.4161,23677300.0],["2024-04-03",67.6171,68.2198,66.9595,68.1285,9200700.0],["2024-04-04",68.3842,68.7404,67.3796,67.4892,5816300.0],["2024-04-05",67.6353,68.6034,67.3066,68.1102,6366400.0],["2024-04-08",67.955,68.2655,67.4253,67.9824,6497000.0],["2024-04-09",68.2563,68.3568,66.7677,66.996,5933600.0],["2024-04-10",66.7586,66.8317,64.6947,64.9778,8366100.0],["2024-04-11",64.9504,65.0326,63.6536,63.6901,10455300.0],["2024-04-12",63.5074,63.7997,62.3933,62.6855,7691000.0],["2024-04-15",63.1239,63.9275,62.8134,62.9778,7236200.0],["2024-04-16",65.4435,65.4435,62.9869,63.0417,9607400.0],["2024-04-17",63.0965,63.3796,62.0645,62.649,8100100.0],["2024-04-18",63.1695,63.5622,62.8864,63.3704,10087100.0],["2024-04-19",63.7808,64.4908,63.4304,64.3156,7809700.0],["2024-04-22",64.0758,64.6568,63.7439,64.2049,5701600.0],["2024-04-23",64.3801,64.7398,63.0523,63.163,8450700.0],["2024-04-24",62.7941,62.8956,62.2225,62.4899,8652000.0],["2024-04-25",62.2409,62.4714,61.6692,62.0841,8918200.0],["2024-04-26",61.9735,62.1671,61.5493,61.9458,6396400.0],["2024-04-29",61.9089,62.5913,61.8536,62.1948,6538900.0],["2024-04-30",61.9643,62.8771,61.7061,62.4345,13488500.0],["2024-05-01",51.6369,52.4575,49.7927,51.9227,65673500.0],["2024-05-02",51.9965,52.3192,49.5161,50.8531,37885200.0],["2024-05-03",50.9177,52.0334,50.6779,51.5447,23946100.0],["2024-05-06",51.6277,51.8858,51.0099,51.6092,16620100.0],["2024-05-07",51.3234,52.642,51.2496,51.3971,17488100.0],["2024-05-08",51.4432,51.6922,50.4289,50.6318,13625300.0],["2024-05-09",50.6226,51.3971,50.4566,51.3418,10300500.0],["2024-05-10",51.3787,52.0426,51.2404,51.4709,9288400.0],["2024-05-13",51.5539,53.0661,51.5262,52.0703,11767600.0],["2024-05-14",52.2731,52.6512,50.8992,51.6369,15410700.0],["2024-05-15",51.8305,52.0887,51.3049,51.8766,16431000.0],["2024-05-16",51.9688,53.2321,51.9043,53.0385,13974800.0],["2024-05-17",53.1583,53.2044,52.6327,53.186,9607700.0],["2024-05-20",53.1583,53.3612,52.8079,52.9278,11475900.0],["2024-05-21",52.9739,53.0108,52.2823,52.854,16758100.0],["2024-05-22",52.9462,53.0753,52.7065,52.9647,9543900.0],["2024-05-23",52.7249,55.0763,51.1574,51.3142,18271100.0],["2024-05-24",51.7568,52.4207,51.2035,51.2127,11725700.0],["2024-05-28",51.0652,51.0744,49.4054,49.4515,14387100.0],["2024-05-29",49.055,49.5345,48.6585,49.4884,16543400.0],["2024-05-30",49.4884,51.8398,49.4239,51.6738,16151200.0],["2024-05-31",51.6369,54.9748,51.4709,54.9564,22366700.0],["2024-06-03",54.523,55.731,54.4031,55.5189,17087300.0],["2024-06-04",55.5004,55.7125,54.7074,55.565,12873100.0],["2024-06-05",55.565,55.9799,54.9748,55.9707,8933000.0],["2024-06-06",55.7863,56.2565,55.2422,56.192,9545900.0],["2024-06-07",55.9707,57.1233,55.8416,56.9666,12240000.0],["2024-06-10",56.736,56.736,55.2422,55.5834,10629800.0],["2024-06-11",55.399,55.5189,54.9195,55.3252,10286300.0],["2024-06-12",55.2884,55.6295,54.6982,55.316,10617900.0],["2024-06-13",55.2054,57.0219,54.4677,56.275,14136600.0],["2024-06-14",56.1735,56.1828,54.5507,55.5281,11690800.0],["2024-06-17",55.3252,56.4686,55.1777,56.3303,7791300.0],["2024-06-18",56.524,57.0495,56.1275,56.2565,8908800.0],["2024-06-20",56.0721,56.5516,55.6941,56.2473,6899500.0],["2024-06-21",56.358,56.8282,55.7678,56.5885,20869800.0],["2024-06-24",56.7084,57.234,56.4963,56.9204,8704700.0],["2024-06-25",56.9205,57.151,55.731,55.731,8399900.0],["2024-06-26",55.5373,56.2012,55.1132,55.9062,8197800.0],["2024-06-27",53.8222,53.9329,52.7618,53.813,16224700.0],["2024-06-28",54.4031,55.316,53.9144,54.4585,14343500.0],["2024-07-01",54.5876,55.3437,53.3059,53.6194,8337900.0],["2024-07-02",53.5179,53.6839,52.7711,53.0385,7143000.0],["2024-07-03",53.0753,53.3427,52.0518,52.2823,5371400.0],["2024-07-05",52.2547,52.3192,51.4986,52.2086,6275300.0],["2024-07-08",52.2362,52.9094,52.2086,52.4575,5908200.0],["2024-07-09",51.8859,53.2321,51.4894,53.1307,8833500.0],["2024-07-10",53.3612,53.5272,51.9688,53.0477,11035000.0],["2024-07-11",52.9462,53.7946,52.9462,53.6747,7529500.0],["2024-07-12",53.7577,54.9287,53.3427,54.4031,8220000.0],["2024-07-15",54.9933,55.2976,53.8683,54.0989,6186500.0],["2024-07-16",54.6982,55.5373,54.228,55.3806,9724200.0],["2024-07-17",55.2054,57.1786,55.1039,56.8006,12382500.0],["2024-07-18",56.2473,57.1602,55.1132,55.2423,6968900.0],["2024-07-19",55.5834,55.7494,54.523,54.9287,7143900.0],["2024-07-22",54.9054,55.0733,54.1594,54.3926,7913600.0],["2024-07-23",54.2434,54.2807,53.4507,54.0569,7460500.0],["2024-07-24",54.1594,54.6723,53.5533,54.5884,10223200.0],["2024-07-25",54.8961,55.9871,54.3366,54.691,8178000.0],["2024-07-26",55.036,56.9756,54.9334,56.8823,14553200.0],["2024-07-29",56.5932,57.8521,56.2016,57.4138,9237800.0],["2024-07-30",57.5071,59.6052,57.5071,58.9152,10469400.0],["2024-07-31",56.7331,57.9081,56.071,56.2575,12826600.0],["2024-08-01",56.7704,57.3952,55.4369,55.9778,9214900.0],["2024-08-02",56.1736,56.5466,54.262,55.3157,8695500.0],["2024-08-05",54.0848,54.7935,53.2176,53.9077,9479800.0],["2024-08-06",53.7958,54.98,53.4601,54.4019,11471900.0],["2024-08-07",54.0848,54.6537,52.4716,52.6581,14976000.0],["2024-08-08",52.4996,54.1781,52.4157,53.945,11683600.0],["2024-08-09",53.8983,53.945,52.826,53.2549,8345000.0],["2024-08-12",53.3482,53.3575,51.8468,52.0427,8390200.0],["2024-08-13",52.1266,52.6768,51.9867,52.052,7839300.0],["2024-08-14",52.1079,52.6115,51.9867,52.2105,5873200.0],["2024-08-15",52.5835,53.6839,52.4903,53.6745,10041000.0],["2024-08-16",53.488,54.5884,53.4321,54.4112,7442700.0],["2024-08-19",54.4672,55.1479,54.4392,54.8308,7469100.0],["2024-08-20",54.7376,55.2504,54.5604,54.9241,4178700.0],["2024-08-21",55.008,55.2411,54.1594,54.3832,4730400.0],["2024-08-22",54.5138,54.5138,53.3109,53.8424,7883100.0],["2024-08-23",54.1408,54.8774,53.8704,54.7842,9614400.0],["2024-08-26",54.7376,55.754,54.6164,54.7376,6892600.0],["2024-08-27",54.663,54.7749,53.5533,53.5813,6180900.0],["2024-08-28",53.6186,54.0196,52.9379,53.3761,7963600.0],["2024-08-29",53.4787,53.5999,52.6861,53.1244,9181000.0],["2024-08-30",53.115,53.544,53.0125,53.3761,8188100.0],["2024-09-03",53.3388,54.5511,53.2549,53.5067,11601600.0],["2024-09-04",53.516,55.8193,53.3948,55.2971,14231300.0],["2024-09-05",55.4836,55.6048,53.5253,54.1501,7022200.0],["2024-09-06",54.2154,55.1292,53.7585,53.8517,6262800.0],["2024-09-09",54.0382,54.2154,51.7629,52.6581,9140100.0],["2024-09-10",52.7607,53.2176,51.9681,53.0964,5113500.0],["2024-09-11",52.5462,52.5462,51.1102,52.3224,9768400.0],["2024-09-12",52.5369,53.8424,52.1079,53.6466,7139200.0],["2024-09-13",53.6745,54.3366,53.2456,54.0662,7429400.0],["2024-09-16",54.3832,54.6816,53.9729,54.4299,5169900.0],["2024-09-17",54.4298,54.7842,53.6745,53.9263,6171100.0],["2024-09-18",53.9729,55.1945,53.8517,54.4765,5104300.0],["2024-09-19",54.7376,55.1106,54.1967,54.4578,4885400.0],["2024-09-20",54.0848,54.1594,53.2736,53.6279,10240000.0],["2024-09-23",53.6839,54.1781,53.4507,53.6839,9407100.0],["2024-09-24",53.7491,54.2993,53.4507,54.1594,7813600.0],["2024-09-25",54.8495,55.3251,54.3832,54.6816,11270700.0],["2024-09-26",54.7749,55.0919,54.4112,55.0266,8357200.0],["2024-09-27",55.4369,57.6843,55.2877,57.2367,12510200.0],["2024-09-30",58.8499,59.3068,58.02,58.6354,15930600.0],["2024-10-01",58.7473,58.9152,56.6585,57.3859,16285900.0],["2024-10-02",58.7566,59.6425,57.7122,58.0386,22297800.0],["2024-10-03",57.7682,58.9525,57.3113,58.6727,10141600.0],["2024-10-04",59.4187,61.1438,59.3628,60.23,16311000.0],["2024-10-07",59.9316,61.2651,59.7637,60.8454,11720100.0],["2024-10-08",60.8921,61.638,60.5657,61.4515,10476600.0],["2024-10-09",61.4516,61.5635,60.5284,61.5168,8604800.0],["2024-10-10",62.8317,63.1021,62.1509,62.3374,12759800.0],["2024-10-11",62.5705,63.13,61.8059,62.1323,12908800.0],["2024-10-14",62.2628,63.2233,62.0297,62.9063,13436300.0],["2024-10-15",60.1181,61.6287,59.3068,60.6123,17216600.0],["2024-10-16",60.8361,61.3863,60.5191,60.631,10734000.0],["2024-10-17",59.1296,59.6052,58.2811,59.3721,9744300.0],["2024-10-18",55.5209,56.3788,53.5906,56.2669,42250200.0],["2024-10-21",56.3376,56.8373,54.565,54.8478,13579700.0],["2024-10-22",54.5461,54.6215,53.4429,53.6032,14553600.0],["2024-10-23",53.4618,53.9332,53.2355,53.5372,9942300.0],["2024-10-24",53.4523,53.9144,52.8866,52.9149,8811400.0],["2024-10-25",53.1601,54.0841,53.1129,53.2638,8439000.0],["2024-10-28",53.3203,54.4235,53.2449,54.0841,9021600.0],["2024-10-29",53.8389,54.2161,52.9903,53.0375,6814000.0],["2024-10-30",53.0469,53.5561,52.9526,53.1695,8643000.0],["2024-10-31",53.5089,54.0464,52.7452,53.2355,7559000.0],["2024-11-01",53.4995,53.9615,52.4435,52.6226,13589400.0],["2024-11-04",52.7735,53.4146,51.5289,51.5289,11544200.0],["2024-11-05",51.3874,52.1889,51.2083,52.1795,11115000.0],["2024-11-06",58.1762,59.7131,57.3465,58.0914,29141100.0],["2024-11-07",57.7896,58.1668,53.8012,53.8106,22292300.0],["2024-11-08",53.9238,54.0087,52.2832,52.368,13650300.0],["2024-11-11",52.4057,53.2072,52.0097,52.6226,11570600.0],["2024-11-12",52.4435,52.4435,50.454,50.9443,15970300.0],["2024-11-13",50.8123,51.51,50.6143,51.1706,8050700.0],["2024-11-14",50.9348,52.038,50.784,51.9437,8792300.0],["2024-11-15",51.8494,51.9154,49.6997,50.1522,16695400.0],["2024-11-18",50.6614,53.5372,50.3974,52.8489,18702700.0],["2024-11-19",52.3963,53.4712,52.1229,52.5849,12128500.0],["2024-11-20",53.0375,54.3764,52.8018,53.5844,11449500.0],["2024-11-21",53.5561,53.8861,53.1789,53.8389,7243200.0],["2024-11-22",53.9332,54.7253,53.3863,54.697,11153900.0],["2024-11-25",55.6304,56.8467,55.5267,56.6487,15615700.0],["2024-11-26",56.215,56.4224,54.9893,55.6398,7884800.0],["2024-11-27",55.6116,56.7053,55.5267,56.5356,7597400.0],["2024-11-29",56.347,57.0165,56.2056,56.4319,3947700.0],["2024-12-02",56.2905,56.3376,55.2627,55.7059,11633700.0],["2024-12-03",56.4979,56.6205,55.6587,55.8096,9011500.0],["2024-12-04",55.6304,55.9604,54.4801,54.7347,7953800.0],["2024-12-05",54.8195,54.9515,53.2449,53.6126,9063500.0],["2024-12-06",53.7447,53.8861,52.0852,52.1323,9635200.0],["2024-12-09",51.9814,53.0563,51.8117,52.8678,11535000.0],["2024-12-10",52.8018,52.8018,51.3686,52.0003,12685400.0],["2024-12-11",51.3874,51.708,48.7756,48.8039,17925000.0],["2024-12-12",48.5588,49.1905,46.6447,46.7484,22510300.0],["2024-12-13",46.3335,47.0879,45.2681,46.5504,17647700.0],["2024-12-16",46.211,46.3147,43.7312,43.9386,20783500.0],["2024-12-17",43.3446,43.6463,41.4211,41.5248,29444300.0],["2024-12-18",42.2414,43.9575,42.0434,42.694,26201900.0],["2024-12-19",41.7605,42.7034,41.1099,41.2797,26006200.0],["2024-12-20",41.2231,42.2131,41.1854,41.8265,21447300.0],["2024-12-23",41.8171,41.8454,41.0722,41.6191,16405000.0],["2024-12-24",41.4871,41.7228,41.2325,41.7228,5922700.0],["2024-12-26",41.6191,43.0806,41.4965,42.3546,11335500.0],["2024-12-27",42.1471,42.4866,41.7134,41.9491,10563800.0],["2024-12-30",41.7134,41.8925,41.1571,41.4305,12153700.0],["2024-12-31",41.3362,42.4583,41.2231,42.3263,11688400.0],["2025-01-02",42.5337,42.7694,41.5908,41.6945,10626100.0],["2025-01-03",42.166,43.618,41.6191,43.156,12202300.0],["2025-01-06",43.4483,44.4761,43.0806,43.2032,16462500.0],["2025-01-07",43.6746,44.146,42.9674,43.1654,10244500.0],["2025-01-08",43.0429,43.5426,42.3546,43.3823,14272800.0],["2025-01-10",43.7689,45.3529,43.6935,45.2681,16826100.0],["2025-01-13",47.4744,48.8133,46.6918,48.5776,25668800.0],["2025-01-14",48.5588,49.1056,47.2764,48.6248,16623500.0],["2025-01-15",48.8511,49.2942,48.4833,49.1622,10969700.0],["2025-01-16",48.4928,49.1811,47.7384,48.9925,14277300.0],["2025-01-17",49.2471,49.8694,48.8416,49.6148,13415600.0],["2025-01-21",49.9165,50.2277,49.2282,50.1145,9962500.0],["2025-01-22",49.7374,50.4445,49.3508,49.9637,10672900.0],["2025-01-23",51.1047,52.1455,50.3122,51.3912,13422100.0],["2025-01-24",51.1716,52.4511,50.8756,52.0883,13122100.0],["2025-01-27",52.5179,54.2081,52.5179,53.6638,11342200.0],["2025-01-28",53.5301,55.0197,53.4728,54.7428,14019700.0],["2025-01-29",54.8956,55.8218,54.2272,54.3322,11615100.0],["2025-01-30",54.0744,54.4659,52.8235,54.2558,11121100.0],["2025-01-31",54.189,54.7332,53.2436,53.9312,10820600.0],["2025-02-03",53.5492,54.1126,52.7567,53.4251,8638400.0],["2025-02-04",53.0049,53.998,52.7567,53.807,7865600.0],["2025-02-05",53.8452,53.8643,52.7662,53.1768,7641200.0],["2025-02-06",53.2627,53.4537,51.4103,51.7922,14970200.0],["2025-02-07",52.0787,52.3365,51.4676,51.5726,5911500.0],["2025-02-10",51.9355,51.9641,50.952,51.84,10097600.0],["2025-02-11",52.0978,53.4155,51.6204,52.5179,12665500.0],["2025-02-12",57.8748,61.2168,57.7697,60.367,36562100.0],["2025-02-13",60.9781,64.3011,60.6916,63.3748,20989100.0],["2025-02-14",63.8714,63.9669,62.6205,62.8592,10210500.0],["2025-02-18",61.9234,63.8714,61.5988,62.6109,10141600.0],["2025-02-19",62.8306,64.1387,62.3627,63.4035,9736900.0],["2025-02-20",63.2602,63.3175,62.0571,62.1526,8453800.0],["2025-02-21",60.0423,62.3436,59.2211,60.6153,14117600.0],["2025-02-24",60.7107,61.2073,59.775,60.176,8158000.0],["2025-02-25",60.176,61.045,59.3262,60.7871,10320200.0],["2025-02-26",60.7298,61.1691,59.7654,60.9781,6558200.0],["2025-02-27",61.1404,62.0953,60.8826,61.5701,8275900.0],["2025-02-28",61.3791,62.926,61.3028,62.7542,10476200.0],["2025-03-03",62.7924,63.3653,61.4173,61.9712,7078800.0],["2025-03-04",61.4269,62.4582,61.1309,61.3123,7218100.0],["2025-03-05",61.3028,63.4035,61.1309,62.9738,6642900.0],["2025-03-06",62.8306,63.117,61.5797,62.3054,5966200.0],["2025-03-07",61.5033,64.0623,61.1118,63.3366,10083100.0],["2025-03-10",62.716,63.9573,62.0858,62.2863,8341000.0],["2025-03-11",62.6682,62.8592,61.742,62.0476,7301400.0],["2025-03-12",61.8184,63.3366,61.5319,61.9139,10330700.0],["2025-03-13",61.4937,64.0146,61.4937,62.7828,7689800.0],["2025-03-14",63.3557,64.2151,62.5059,62.716,9003700.0],["2025-03-17",62.63,64.0719,62.5632,63.6422,6860600.0],["2025-03-18",63.6422,65.0268,63.3366,64.5207,11776000.0],["2025-03-19",64.788,65.0745,63.9,64.8453,5873600.0],["2025-03-20",64.8644,65.762,64.5684,65.5424,7205600.0],["2025-03-21",65.3705,65.5901,63.986,64.0242,18108100.0],["2025-03-24",64.5207,65.4087,64.2151,64.5207,11329600.0],["2025-03-25",64.9217,64.9217,62.9165,63.4799,7537300.0],["2025-03-26",63.8141,64.4252,63.6231,64.1674,6992600.0],["2025-03-27",64.0337,64.9981,63.795,64.5398,6039300.0],["2025-03-28",64.6448,64.8453,63.5181,64.1101,6582000.0],["2025-03-31",63.8045,65.1222,63.6518,64.6926,7457100.0],["2025-04-01",64.7785,65.065,64.0623,64.9122,8641500.0],["2025-04-02",64.4634,65.0936,64.1387,64.9981,6405700.0],["2025-04-03",62.9929,66.058,62.63,64.4634,12204200.0],["2025-04-04",62.6587,63.9573,60.6344,60.7871,13295600.0],["2025-04-07",59.202,61.8279,57.6074,60.9686,13158500.0],["2025-04-08",67.9009,68.2256,63.8809,64.578,24570300.0],["2025-04-09",63.4417,68.006,63.3844,67.0129,17725000.0],["2025-04-10",66.5355,67.6909,65.2559,65.8575,15828700.0],["2025-04-11",65.8862,66.8315,64.9313,66.3731,12537400.0],["2025-04-14",66.841,66.8601,65.7238,66.0771,12125900.0],["2025-04-15",66.4018,66.5641,65.3896,65.8098,11114400.0],["2025-04-16",66.0867,66.6596,65.1222,65.4565,6899900.0],["2025-04-17",62.4677,64.7689,61.1118,64.2533,16055700.0],["2025-04-21",64.2629,64.3965,61.5415,62.229,9699600.0],["2025-04-22",62.5329,63.4301,62.0312,63.1406,9118100.0],["2025-04-23",63.2082,64.0861,62.5425,63.2564,10834800.0],["2025-04-24",63.4783,63.6616,62.9091,63.5941,7014000.0],["2025-04-25",63.5458,63.6616,62.639,63.0152,5022300.0],["2025-04-28",63.2371,63.8159,61.9347,62.639,7700100.0],["2025-04-29",62.5908,63.1021,62.147,62.7355,9314700.0],["2025-04-30",63.4301,64.4623,63.0538,64.3562,12539500.0],["2025-05-01",69.9419,69.9515,66.8259,66.9995,20880100.0],["2025-05-02",67.2889,67.8195,64.6649,65.0797,14305000.0],["2025-05-05",65.8226,65.8708,64.5491,64.7324,10652800.0],["2025-05-06",64.5588,64.9157,63.5844,63.8931,6987300.0],["2025-05-07",63.9703,64.7903,63.5169,64.4237,9279700.0],["2025-05-08",64.607,66.1023,64.1825,65.456,9927800.0],["2025-05-09",65.3402,65.3692,64.4527,64.607,6357700.0],["2025-05-12",63.3432,64.1247,60.8253,62.5232,20517400.0],["2025-05-13",60.478,60.5938,58.1724,58.3653,19166200.0],["2025-05-14",59.0406,59.5326,57.7093,57.9215,13069900.0],["2025-05-15",57.8636,58.346,56.2912,58.3364,11223100.0],["2025-05-16",58.4232,60.478,58.2592,60.3237,10800100.0],["2025-05-19",60.3237,60.9507,59.986,60.5649,7833900.0],["2025-05-20",60.6131,61.8286,60.4491,61.491,7395700.0],["2025-05-21",60.4973,61.0086,59.851,59.9185,6199700.0],["2025-05-22",59.1371,59.3011,57.7961,58.0952,10044300.0],["2025-05-23",58.4811,58.7319,57.5549,58.6837,8143100.0],["2025-05-27",58.6161,59.4747,58.2785,59.1757,7439900.0],["2025-05-28",59.8124,61.134,59.5712,60.2465,9157600.0],["2025-05-29",59.8027,60.8543,59.6001,60.5649,10632800.0],["2025-05-30",60.6903,62.2917,59.986,61.7804,13309100.0],["2025-06-02",61.2691,61.8093,60.6131,61.3559,6674500.0],["2025-06-03",61.2498,61.7611,60.6324,61.3463,6453600.0],["2025-06-04",61.4042,62.1952,61.298,61.327,5854100.0],["2025-06-05",61.6164,61.8769,60.4009,60.8543,6599400.0],["2025-06-06",61.2209,61.5585,60.9025,61.3366,3265800.0],["2025-06-09",61.5392,62.0409,61.3077,61.6067,3684000.0],["2025-06-10",61.5489,62.2531,61.4524,61.9926,5529400.0],["2025-06-11",62.0023,63.4301,61.8479,63.4011,7422100.0],["2025-06-12",63.4108,64.0185,62.5329,64.0089,6562300.0],["2025-06-13",63.8352,65.3788,63.7677,65.0797,7562300.0],["2025-06-16",65.1665,65.8997,64.3272,65.3209,7578400.0],["2025-06-17",65.3402,66.1795,64.3176,64.7228,6094100.0],["2025-06-18",64.4913,65.128,64.144,64.4816,5209800.0],["2025-06-20",64.6167,65.1183,64.1922,64.2211,11829900.0],["2025-06-23",64.0282,64.7517,63.5458,64.4527,6845200.0],["2025-06-24",64.3755,65.8033,64.1922,65.1955,10270400.0],["2025-06-25",64.7903,65.0315,63.7388,64.0282,7573300.0],["2025-06-26",64.443,66.1216,64.3658,65.7357,8099800.0],["2025-06-27",65.591,66.3917,65.4753,66.0734,5937400.0],["2025-06-30",66.2567,66.7294,65.8419,66.5461,6047100.0],["2025-07-01",66.3435,67.752,66.3242,67.1249,5673400.0],["2025-07-02",66.4689,66.6715,64.1922,64.2501,10820100.0],["2025-07-03",64.5588,65.3884,64.279,65.0508,3771000.0],["2025-07-07",64.8289,65.0508,63.6326,64.3272,6419000.0],["2025-07-08",64.4141,65.0218,64.2983,64.5781,4279600.0],["2025-07-09",64.6456,64.8,63.2661,64.308,6330000.0],["2025-07-10",64.5202,64.5202,63.0538,63.3047,6326800.0],["2025-07-11",62.803,62.9381,61.9444,62.4943,7022500.0],["2025-07-14",62.4653,62.4846,61.7997,62.0891,6864500.0],["2025-07-15",62.2049,62.3882,61.0472,61.6839,5956100.0],["2025-07-16",61.7418,62.4268,61.4813,61.5489,5831000.0],["2025-07-17",61.0183,61.626,60.2754,61.0665,7352300.0],["2025-07-18",61.1147,61.2016,59.33,59.7738,8612000.0],["2025-07-21",60.343,60.343,59.359,59.4651,7020400.0],["2025-07-22",59.5772,60.6597,59.3529,59.5675,6686900.0],["2025-07-23",59.821,60.5135,59.4602,60.3184,5448600.0],["2025-07-24",60.1234,60.1234,57.0514,57.2952,12438600.0],["2025-07-25",58.1339,59.6552,57.9681,59.1969,10881900.0],["2025-07-28",59.0604,59.6162,57.8803,58.1631,8953600.0],["2025-07-29",58.3192,59.4309,57.5292,58.5142,11026800.0],["2025-07-30",60.1721,61.3229,59.4895,60.7573,15343800.0],["2025-07-31",63.8878,65.2629,59.7138,60.5622,27417900.0],["2025-08-01",60.7768,61.1474,59.6748,60.9231,11382000.0],["2025-08-04",60.4842,60.8938,59.8991,59.9283,7866200.0],["2025-08-05",59.9283,62.4444,59.8308,61.8495,9061900.0],["2025-08-06",61.5667,62.3176,60.9718,61.9471,5292200.0],["2025-08-07",62.0543,62.2494,61.0011,62.0056,4515500.0],["2025-08-08",61.9666,63.9951,61.7325,63.917,6461700.0],["2025-08-11",64.0048,64.6095,63.1368,63.2734,5556300.0],["2025-08-12",63.1564,64.0731,62.7273,63.8878,4866000.0],["2025-08-13",64.1803,64.6972,63.6537,64.2681,5686300.0],["2025-08-14",64.9605,65.4969,64.5997,65.0776,5872700.0],["2025-08-15",66.5112,67.4181,65.7505,66.9013,8252500.0],["2025-08-18",68.5397,69.2906,67.6815,68.4324,9246300.0],["2025-08-19",68.2276,69.3199,68.0813,69.2126,5233100.0],["2025-08-20",69.2516,69.5929,68.9005,69.0663,4984000.0],["2025-08-21",69.1346,70.3341,68.803,69.6612,7071400.0],["2025-08-22",70.0415,70.5096,69.3394,69.5344,6983600.0],["2025-08-25",69.5734,69.866,68.6567,69.4466,4687200.0],["2025-08-26",69.4856,70.0123,69.3003,69.7782,5333500.0],["2025-08-27",69.8562,70.3048,69.7977,70.1488,3588100.0],["2025-08-28",70.1878,70.5096,69.3491,70.3536,5195200.0],["2025-08-29",70.4511,71.4166,70.3731,71.3386,6394400.0],["2025-09-02",71.1728,72.6844,71.0753,72.2553,8987900.0],["2025-09-03",72.2553,72.6064,71.0558,71.5044,6700600.0],["2025-09-04",71.6019,72.0798,71.1045,71.8652,4995100.0],["2025-09-05",71.5629,72.6454,71.2508,71.953,5075100.0],["2025-09-08",72.0018,72.1578,67.8765,68.5202,13326400.0],["2025-09-09",69.788,71.2411,68.9688,69.9733,10585500.0],["2025-09-10",70.2853,72.1675,70.1781,72.1383,11451500.0],["2025-09-11",72.0018,73.1428,71.4654,72.8209,9974200.0],["2025-09-12",72.5771,73.6792,72.5771,73.1233,6400700.0],["2025-09-15",73.094,73.1428,70.7144,71.6409,7703400.0],["2025-09-16",71.6312,71.9042,70.5974,71.6604,6585000.0],["2025-09-17",71.8457,72.9867,71.6897,72.1675,4301300.0],["2025-09-18",71.6702,72.6162,71.3678,72.5771,5324400.0],["2025-09-19",72.8405,74.3521,72.5186,73.0648,13445800.0],["2025-09-22",72.4796,73.8937,71.9725,73.2696,7226500.0],["2025-09-23",73.2305,75.0152,73.055,74.6056,5938900.0],["2025-09-24",74.7714,75.4248,74.157,74.4886,6860500.0],["2025-09-25",74.8202,74.8885,72.2748,72.7624,6884200.0],["2025-09-26",73.0843,74.0693,72.6844,73.8937,4900600.0],["2025-09-29",73.8157,73.9717,72.2553,73.6987,6605300.0],["2025-09-30",73.3671,73.9522,72.0017,73.5231,7293900.0],["2025-10-01",73.4354,75.6199,73.3866,74.9665,11095200.0],["2025-10-02",74.4593,75.8344,74.3813,75.5321,4905600.0],["2025-10-03",75.5321,77.2388,75.1713,75.5711,7085400.0],["2025-10-06",75.2298,75.7662,74.6837,74.9372,5894400.0],["2025-10-07",75.5809,75.971,74.7422,75.2103,4606500.0],["2025-10-08",75.4346,75.9905,73.7572,75.025,5062400.0],["2025-10-09",75.3371,75.7369,74.6349,74.8397,5963900.0],["2025-10-10",76.2245,77.034,75.4638,75.971,8329900.0],["2025-10-13",75.6199,77.7069,75.4541,76.4976,8436000.0],["2025-10-14",76.3708,77.9604,75.8247,77.6874,12540000.0],["2025-10-15",78.019,79.9012,77.8727,78.6724,11762200.0],["2025-10-16",78.7309,79.8817,78.6334,79.355,7567900.0],["2025-10-17",79.3843,80.8276,79.004,80.4766,6951700.0],["2025-10-20",80.418,80.5838,79.5013,80.4375,5703300.0],["2025-10-21",80.3205,81.4518,80.0475,80.9837,6220100.0],["2025-10-22",80.9057,80.9739,79.7159,79.9792,6361100.0],["2025-10-23",79.876,80.2594,79.1582,79.7088,6025900.0],["2025-10-24",80.1512,80.7805,79.7285,80.5544,5642500.0],["2025-10-27",79.9841,81.1738,79.522,81.0656,6129000.0],["2025-10-28",82.334,82.334,80.2397,80.8198,9852800.0],["2025-10-29",81.1148,83.7203,78.9812,79.2467,14783500.0],["2025-10-30",74.8026,77.6736,74.6453,75.4024,14120200.0],["2025-10-31",75.363,76.9165,74.8419,76.8378,9680800.0],["2025-11-03",76.7493,77.4573,76.1299,77.123,8239600.0],["2025-11-04",77.123,78.0177,76.2577,76.769,7129500.0],["2025-11-05",76.6805,77.9292,76.5822,77.2311,6078900.0],["2025-11-06",77.3884,78.5191,77.2213,77.3393,5807600.0],["2025-11-07",77.7227,78.1062,76.9755,77.6637,4306200.0],["2025-11-10",76.7395,78.2438,75.2155,76.2381,6905300.0],["2025-11-11",76.6904,78.5585,76.3561,78.529,5931700.0],["2025-11-12",78.3716,80.3479,78.3127,78.9124,9324600.0],["2025-11-13",77.8997,78.6469,77.2016,77.9095,7262100.0],["2025-11-14",78.057,78.4011,76.4445,76.5035,5170900.0],["2025-11-17",76.6019,78.529,76.4347,77.0935,8668200.0],["2025-11-18",77.0345,77.123,76.0414,76.6314,6254100.0],["2025-11-19",76.651,76.8575,75.0189,75.2647,7371800.0],["2025-11-20",75.894,76.1987,74.6748,74.7633,5258100.0],["2025-11-21",75.2549,76.946,74.9501,76.7198,6493200.0],["2025-11-24",77.4376,77.6244,75.9136,76.592,9843400.0],["2025-11-25",77.0345,77.5851,76.8772,77.1525,4732600.0],["2025-11-26",77.4671,79.2467,76.9755,78.5191,7976100.0],["2025-11-28",78.6961,79.0599,78.3618,79.0107,2292100.0],["2025-12-01",78.6273,79.699,77.6637,77.7719,6754400.0],["2025-12-02",78.0472,78.0963,75.894,76.3167,7700900.0],["2025-12-03",76.5625,76.5724,73.7407,73.7407,8164500.0],["2025-12-04",73.8587,75.5007,72.8952,75.4613,8872700.0],["2025-12-05",75.4417,75.599,73.7211,74.3601,7768400.0],["2025-12-08",74.6748,75.658,73.7407,75.245,8549700.0],["2025-12-09",77.821,79.1484,76.8968,76.9263,12602200.0],["2025-12-10",77.6637,78.352,76.8378,77.6441,14869900.0],["2025-12-11",77.6637,79.5318,76.9558,79.4728,11065300.0],["2025-12-12",79.64,79.7186,77.3589,78.0865,6527200.0],["2025-12-15",78.411,78.5585,77.8604,78.352,5850900.0],["2025-12-16",78.3127,78.6371,76.4839,76.9755,4476700.0],["2025-12-17",77.182,77.2704,75.835,76.5724,6305100.0],["2025-12-18",76.3364,76.9165,76.0611,76.4839,6439400.0],["2025-12-19",76.5724,77.6244,76.1004,76.4151,12106200.0],["2025-12-22",76.3659,77.4179,75.7268,77.0443,5700600.0],["2025-12-23",76.9853,77.1623,76.6314,76.7297,4027000.0],["2025-12-24",76.8083,77.9194,76.8083,77.7916,1849300.0],["2025-12-26",77.6932,78.352,77.6932,78.2733,3236500.0],["2025-12-29",78.293,78.8829,78.2635,78.6764,4429800.0],["2025-12-30",78.6568,78.8927,78.2635,78.5093,3409600.0],["2025-12-31",78.4503,78.5093,77.9882,78.0275,3107900.0],["2026-01-02",77.9489,79.4335,77.2901,78.7846,5428300.0],["2026-01-05",78.6568,79.463,76.9067,79.0697,8090600.0],["2026-01-06",79.0009,80.3872,78.0275,79.345,10636600.0],["2026-01-07",79.6007,79.9743,78.3913,78.4503,5948500.0],["2026-01-08",78.5781,79.7186,77.88,79.2467,7176500.0],["2026-01-09",79.4532,79.7973,77.9587,78.9517,7968700.0],["2026-01-12",79.3942,79.5908,77.6539,79.0107,7400700.0],["2026-01-13",79.0107,79.6891,78.6961,79.3254,8095200.0],["2026-01-14",79.5023,79.6007,77.88,77.998,4488100.0],["2026-01-15",77.9489,80.0529,76.8083,79.9939,10428300.0],["2026-01-16",79.9448,80.1906,77.1525,77.2803,9597900.0],["2026-01-20",77.0246,79.1484,76.2971,78.7453,10380000.0],["2026-01-21",79.0992,80.7019,78.8927,80.1218,9138500.0],["2026-01-22",80.2853,81.9606,80.0573,81.9606,6423500.0],["2026-01-23",81.6137,82.5653,81.2766,82.2878,7340900.0],["2026-01-26",82.5257,83.2691,81.7822,83.1403,9269600.0],["2026-01-27",74.734,76.6274,70.0749,71.3735,44211500.0],["2026-01-28",71.0068,73.713,70.7986,73.3859,13569700.0],["2026-01-29",73.2471,74.2681,73.0092,73.7923,10592200.0],["2026-01-30",73.4652,74.2681,72.6226,73.8716,10221500.0],["2026-02-02",73.713,75.1207,72.7614,74.7638,10709000.0],["2026-02-03",74.8034,76.221,74.8034,76.1615,7162100.0],["2026-02-04",76.0723,76.8455,74.4168,74.5854,11608500.0],["2026-02-05",74.5754,76.6671,74.3673,75.6659,8156600.0],["2026-02-06",75.7055,78.273,75.5271,77.6683,7082800.0],["2026-02-09",76.8653,77.9855,74.853,75.1107,10729400.0],["2026-02-10",73.1281,77.6782,72.3648,75.0413,13120300.0],["2026-02-11",75.0413,76.3499,73.6932,76.3499,10625400.0],["2026-02-12",76.8356,78.382,76.4093,77.2519,8057600.0],["2026-02-13",77.0735,78.4019,76.9744,77.7972,6720700.0],["2026-02-17",78.4911,79.0561,77.1726,77.5196,5795400.0],["2026-02-18",77.2222,77.4006,76.34,77.0735,5217200.0],["2026-02-19",77.3412,77.5989,75.765,76.6473,5346100.0],["2026-02-20",76.4391,76.8257,75.0612,76.0227,6172900.0],["2026-02-23",75.3586,77.1132,75.0413,76.33,6498900.0],["2026-02-24",76.2904,76.2904,72.2855,73.5346,12199400.0],["2026-02-25",74.6448,75.9633,74.3574,75.5271,8126200.0],["2026-02-26",75.6758,77.9954,75.6758,77.3313,6319200.0],["2026-02-27",77.3412,79.2048,76.8257,79.2048,14699300.0],["2026-03-02",79.1949,80.9693,78.5902,80.9495,12488700.0],["2026-03-03",80.4737,80.9792,78.4415,79.7897,7090900.0],["2026-03-04",79.7104,80.3845,78.9768,79.869,6804700.0],["2026-03-05",79.2643,79.6212,77.6187,78.0053,10055800.0],["2026-03-06",78.0846,78.1739,76.2607,77.242,7139700.0],["2026-03-09",76.5679,77.7278,75.6361,77.5791,6872200.0],["2026-03-10",77.9062,78.0648,75.4379,75.656,6480800.0],["2026-03-11",75.3387,75.8443,74.6647,75.0612,5530400.0],["2026-03-12",76.1417,76.9149,75.3288,75.4081,7721000.0],["2026-03-13",76.1714,76.4986,75.3685,75.4676,4537900.0],["2026-03-16",75.7848,76.4093,75.1107,75.1801,5392900.0],["2026-03-17",75.6659,75.9533,73.4751,74.1591,8348700.0],["2026-03-18",73.7427,73.8221,72.3648,72.3847,7089700.0],["2026-03-19",72.5631,73.2074,70.977,71.2348,9066600.0],["2026-03-20",70.8779,71.1059,69.5991,70.8581,18871400.0],["2026-03-23",71.661,71.8295,69.9956,70.6697,8156400.0],["2026-03-24",70.3822,72.6424,69.6388,72.1666,8527900.0],["2026-03-25",72.1071,72.7415,70.8184,71.552,5363400.0],["2026-03-26",71.3934,71.9981,70.4021,70.5607,4129100.0],["2026-03-27",70.4814,70.8085,69.0638,69.4703,6105500.0],["2026-03-30",70.5111,70.8382,68.9052,69.5297,7306200.0],["2026-03-31",69.7875,71.5718,69.6388,71.1951,7718600.0],["2026-04-01",71.433,72.117,71.1951,71.8593,5099600.0],["2026-04-02",71.8692,73.0389,71.4925,72.8506,6034300.0],["2026-04-06",72.8506,73.1083,71.4727,72.6424,4948700.0],["2026-04-07",76.7464,77.9062,74.7836,77.5394,16422500.0],["2026-04-08",77.9558,78.1739,77.0438,78.1045,6758600.0],["2026-04-09",78.0747,78.8678,77.6286,78.154,5160900.0],["2026-04-10",78.2928,78.7686,77.7575,78.6398,6857800.0],["2026-04-13",77.4601,78.1342,76.8653,77.4106,6714700.0],["2026-04-14",77.2222,78.2928,76.8852,76.9446,6105000.0],["2026-04-15",76.4787,76.7761,74.2186,74.3375,8660900.0],["2026-04-16",74.2483,76.1417,74.1294,76.1219,10594500.0],["2026-04-17",76.0227,77.1132,75.5767,76.6274,8683700.0],["2026-04-20",76.33,76.6373,75.6262,75.9137,7439700.0],["2026-04-21",78.3027,78.3622,75.9335,76.6869,7442500.0],["2026-04-22",77.2222,77.6187,75.646,75.765,5148000.0],["2026-04-23",76.1,79.64,76.1,78.86,9017500.0],["2026-04-24",78.88,79.04,77.46,77.94,7374300.0],["2026-04-27",77.86,78.67,77.61,78.36,5735100.0],["2026-04-28",79.18,81.37,79.04,80.98,8307000.0],["2026-04-29",81.22,83.93,81.0,83.9,7609600.0],["2026-04-30",83.83,83.85,82.33,83.29,8332100.0],["2026-05-01",83.45,83.74,82.07,82.09,4941900.0],["2026-05-04",82.3,83.02,81.68,82.01,5375700.0],["2026-05-05",82.06,82.3,80.4,80.69,7304700.0],["2026-05-06",85.51,88.63,85.12,86.86,15185200.0],["2026-05-07",87.0,87.99,86.22,87.36,9388700.0],["2026-05-08",88.0,90.89,87.36,90.55,11162700.0],["2026-05-11",91.16,92.77,90.63,92.22,12024400.0],["2026-05-12",92.22,95.36,91.5,95.15,12802600.0],["2026-05-13",95.5,98.22,94.3,98.11,12552700.0],["2026-05-14",98.32,98.43,96.58,97.15,9299200.0],["2026-05-15",97.5,97.87,95.84,95.89,8798400.0],["2026-05-18",95.7,96.45,94.88,95.99,7208400.0],["2026-05-19",95.21,95.46,93.92,94.18,12935800.0],["2026-05-20",95.18,96.37,93.0,93.28,7886200.0],["2026-05-21",93.16,93.93,92.56,93.32,6479000.0],["2026-05-22",93.29,94.15,93.0,93.26,4838500.0],["2026-05-26",93.06,93.51,90.71,90.73,5623600.0],["2026-05-27",90.99,92.09,90.65,92.07,5402900.0],["2026-05-28",92.21,94.18,91.98,92.97,6901300.0],["2026-05-29",92.67,93.58,90.57,90.98,9729500.0],["2026-06-01",91.13,91.85,90.19,90.62,5153800.0],["2026-06-02",90.55,91.2,89.42,89.5,5652000.0],["2026-06-03",90.05,93.32,90.0,91.37,7581500.0],["2026-06-04",93.55,94.87,93.0,94.82,12339800.0],["2026-06-05",94.97,96.63,94.97,95.93,9704800.0],["2026-06-08",95.95,97.27,94.89,97.08,6082300.0],["2026-06-09",96.7,97.52,95.92,97.06,6175600.0],["2026-06-10",97.76,98.61,96.13,98.02,8732700.0],["2026-06-11",98.24,100.55,97.1,100.48,14115900.0],["2026-06-12",100.89,102.77,100.01,101.96,11178400.0],["2026-06-15",100.86,101.38,98.87,100.68,7417100.0],["2026-06-16",100.73,101.0,98.75,100.72,5057900.0],["2026-06-17",100.31,100.77,98.56,99.16,6077900.0],["2026-06-18",99.16,99.22,97.84,98.32,21578800.0],["2026-06-22",99.79,103.12,99.0,101.3,9810600.0],["2026-06-23",101.56,102.05,100.79,101.57,6435000.0],["2026-06-24",101.87,102.41,99.81,101.87,8491200.0],["2026-06-25",102.28,104.94,102.28,104.66,8919500.0],["2026-06-26",104.86,106.15,103.55,104.34,9690500.0],["2026-06-29",103.8,104.34,103.04,103.58,4788400.0],["2026-06-30",104.07,104.67,102.69,103.45,5623500.0],["2026-07-01",103.41,104.87,102.76,104.81,7508100.0],["2026-07-02",104.58,105.23,103.22,104.72,5522600.0],["2026-07-06",105.09,105.38,101.78,102.08,5709883.715763],["2026-07-07",103.65,104.52,102.4,104.33,4967040.395088],["2026-07-08",104.32,105.69,103.75,104.47,4766288.537803],["2026-07-09",104.77,105.15,102.3435,102.81,8474177.125445],["2026-07-10",103.69,105.46,102.4,104.15,9356260.32045],["2026-07-13",105,106.395,104.62,105.9,7203902.187727],["2026-07-14",106.59,106.93,105.1,106.18,11394353.010734],["2026-07-15",105.54,107.94,103.56,105.91,6939322.289206],["2026-07-16",108.12,108.67,105.68,106.5,10537883.439341],["2026-07-17",107.36,108.97,106.61,107.47,6607025.149683],["2026-07-20",107.31,108.9,107.13,107.61,6627736.572919],["2026-07-21",107.84,110.62,107.3,110.6,9853821.887966],["2026-07-22",110.23,110.68,107.87,108.08,9533473.575323],["2026-07-23",107.27,107.5499,106,106.89,5823025.910562],["2026-07-24",107.65,108.39,106.91,107.74,5369992.807589],["2026-07-27",107.41,107.88,105.36,107.07,7857402.273103],["2026-07-28",107.97,109.59,107.08,109.34,6678418.375612],["2026-07-29",110,110,105.84,105.92,7718406.538196],["2026-07-30",105,105.48,103.01,105.22,7737915.329987],["2026-07-31",105.49,105.77,104.31,104.43,7079240.00558],["2026-08-03",105.36,105.69,104.25,105.37,5376791.709631],["2026-08-04",105,105,103.27,104.42,7217155.756219],["2026-08-05",93.72,100.55,93.5,99.12,18500406.488832],["2026-08-06",100.98,101,96.1,96.22,10483814.041487],["2026-08-07",95.2,96.28,94.57,95.7,12398743.862515],["2026-08-10",95.33,96.34,95.01,95.43,2314037.350181],["2026-08-11",95.47,96.36,93.01,93.5,8120967.460268],["2026-08-12",93.75,95.15,93.15,94.72,7888399.704011],["2026-08-13",95.44,96.12,94.485,94.99,6492658.029799],["2026-08-14",94.6,97.51,94.41,97.16,9436230.278459]]}