{"t":"EMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.7649,0.7727,0.7649,0.7671,314400.0],["1972-06-02",0.7671,0.7694,0.7649,0.7671,1396800.0],["1972-06-05",0.7671,0.7682,0.7626,0.7637,372000.0],["1972-06-06",0.7649,0.7694,0.7649,0.7649,177600.0],["1972-06-07",0.7615,0.7615,0.7514,0.7514,379200.0],["1972-06-08",0.7514,0.7581,0.7514,0.7536,552000.0],["1972-06-09",0.7536,0.7559,0.7491,0.7559,177600.0],["1972-06-12",0.7559,0.7581,0.7491,0.7559,506400.0],["1972-06-13",0.7559,0.7581,0.7514,0.7559,288000.0],["1972-06-14",0.7559,0.7592,0.7536,0.7536,789600.0],["1972-06-15",0.7536,0.7615,0.7536,0.7581,220800.0],["1972-06-16",0.7581,0.7604,0.7469,0.748,96000.0],["1972-06-19",0.748,0.7592,0.7446,0.7592,124800.0],["1972-06-20",0.7604,0.7649,0.7604,0.7615,206400.0],["1972-06-21",0.7626,0.7716,0.7626,0.7716,232800.0],["1972-06-22",0.7716,0.7716,0.7671,0.7694,336000.0],["1972-06-23",0.7694,0.7739,0.7626,0.7637,242400.0],["1972-06-26",0.7637,0.7637,0.7604,0.7604,237600.0],["1972-06-27",0.7626,0.7694,0.7626,0.766,285600.0],["1972-06-28",0.7649,0.7649,0.7604,0.7626,139200.0],["1972-06-29",0.7626,0.7694,0.7536,0.7694,278400.0],["1972-06-30",0.7705,0.7772,0.766,0.766,153600.0],["1972-07-03",0.766,0.7671,0.7637,0.7649,134400.0],["1972-07-05",0.7671,0.7874,0.7671,0.7851,148800.0],["1972-07-06",0.7896,0.7986,0.7896,0.7941,391200.0],["1972-07-07",0.7941,0.7952,0.7874,0.7874,175200.0],["1972-07-10",0.7862,0.7862,0.7806,0.7806,201600.0],["1972-07-11",0.7761,0.7761,0.7682,0.7727,117600.0],["1972-07-12",0.7727,0.7772,0.7716,0.7716,242400.0],["1972-07-13",0.7716,0.7716,0.766,0.7716,120000.0],["1972-07-14",0.7716,0.7761,0.7694,0.7727,182400.0],["1972-07-17",0.7727,0.775,0.7705,0.7739,170400.0],["1972-07-18",0.7739,0.7784,0.7694,0.7784,158400.0],["1972-07-19",0.7784,0.7874,0.7772,0.7806,307200.0],["1972-07-20",0.7817,0.7919,0.7817,0.7919,76800.0],["1972-07-21",0.7919,0.7964,0.7874,0.7941,184800.0],["1972-07-24",0.7941,0.811,0.7919,0.811,194400.0],["1972-07-25",0.811,0.8301,0.8076,0.8076,391200.0],["1972-07-26",0.8076,0.8099,0.8042,0.8065,196800.0],["1972-07-27",0.8065,0.8099,0.8031,0.8099,446400.0],["1972-07-28",0.8099,0.8099,0.7975,0.8031,218400.0],["1972-07-31",0.8031,0.8031,0.7997,0.8031,144000.0],["1972-08-01",0.8054,0.8121,0.8054,0.8076,206400.0],["1972-08-02",0.8076,0.8087,0.8054,0.8054,1514400.0],["1972-08-03",0.8054,0.8087,0.8054,0.8087,350400.0],["1972-08-04",0.8087,0.8087,0.8042,0.8076,148800.0],["1972-08-07",0.8076,0.8087,0.8009,0.802,216000.0],["1972-08-08",0.8054,0.8087,0.8054,0.8087,100800.0],["1972-08-09",0.8087,0.8144,0.8087,0.8144,741600.0],["1972-08-10",0.8144,0.8189,0.8121,0.8166,302400.0],["1972-08-11",0.8189,0.8222,0.8189,0.8189,91200.0],["1972-08-14",0.8216,0.8261,0.8182,0.8227,667200.0],["1972-08-15",0.8227,0.825,0.8193,0.8238,268800.0],["1972-08-16",0.8238,0.8238,0.8182,0.8193,420000.0],["1972-08-17",0.8182,0.8182,0.808,0.808,379200.0],["1972-08-18",0.808,0.8114,0.8069,0.8092,232800.0],["1972-08-21",0.8092,0.8114,0.808,0.8103,244800.0],["1972-08-22",0.8103,0.8114,0.808,0.8114,364800.0],["1972-08-23",0.8103,0.8103,0.799,0.8013,314400.0],["1972-08-24",0.8013,0.8058,0.799,0.799,105600.0],["1972-08-25",0.799,0.8024,0.7956,0.7956,81600.0],["1972-08-28",0.7956,0.7979,0.7945,0.7967,177600.0],["1972-08-29",0.7967,0.799,0.7945,0.799,343200.0],["1972-08-30",0.799,0.8035,0.799,0.799,127200.0],["1972-08-31",0.799,0.8092,0.799,0.8092,278400.0],["1972-09-01",0.8092,0.8103,0.8035,0.8069,196800.0],["1972-09-05",0.8069,0.808,0.8013,0.808,117600.0],["1972-09-06",0.808,0.8103,0.8069,0.808,115200.0],["1972-09-07",0.8058,0.8058,0.8001,0.8058,93600.0],["1972-09-08",0.8058,0.808,0.8013,0.8035,62400.0],["1972-09-11",0.8024,0.8024,0.7877,0.7877,136800.0],["1972-09-12",0.7877,0.79,0.7855,0.79,280800.0],["1972-09-13",0.79,0.7979,0.7877,0.7945,156000.0],["1972-09-14",0.7945,0.7956,0.7888,0.7922,163200.0],["1972-09-15",0.7877,0.7877,0.7742,0.7742,427200.0],["1972-09-18",0.7742,0.7787,0.7674,0.7742,211200.0],["1972-09-19",0.7742,0.7776,0.7685,0.7719,141600.0],["1972-09-20",0.7708,0.7708,0.7606,0.7708,276000.0],["1972-09-21",0.7708,0.7708,0.7606,0.7708,240000.0],["1972-09-22",0.7708,0.7719,0.7651,0.7674,314400.0],["1972-09-25",0.7674,0.7697,0.7651,0.7697,271200.0],["1972-09-26",0.7697,0.7708,0.764,0.7674,523200.0],["1972-09-27",0.7674,0.7776,0.7663,0.7776,297600.0],["1972-09-28",0.7776,0.8001,0.7753,0.8001,357600.0],["1972-09-29",0.8024,0.8103,0.8024,0.8103,199200.0],["1972-10-02",0.8058,0.8058,0.7945,0.7967,264000.0],["1972-10-03",0.7967,0.7979,0.7945,0.7956,93600.0],["1972-10-04",0.7956,0.7956,0.7911,0.7922,112800.0],["1972-10-05",0.7922,0.7945,0.7855,0.7922,938400.0],["1972-10-06",0.7922,0.8103,0.79,0.808,657600.0],["1972-10-09",0.8035,0.8035,0.8013,0.8035,151200.0],["1972-10-10",0.8035,0.808,0.799,0.799,156000.0],["1972-10-11",0.799,0.8013,0.7945,0.7979,206400.0],["1972-10-12",0.7979,0.799,0.7855,0.7877,194400.0],["1972-10-13",0.7855,0.7855,0.7787,0.7809,235200.0],["1972-10-16",0.7809,0.7832,0.7742,0.7832,91200.0],["1972-10-17",0.7855,0.799,0.7855,0.799,192000.0],["1972-10-18",0.799,0.8024,0.79,0.8024,196800.0],["1972-10-19",0.8024,0.8035,0.7979,0.8013,134400.0],["1972-10-20",0.8013,0.8069,0.8001,0.8035,91200.0],["1972-10-23",0.8035,0.8069,0.799,0.8001,321600.0],["1972-10-24",0.8001,0.8035,0.799,0.8013,600000.0],["1972-10-25",0.8013,0.808,0.8013,0.8046,86400.0],["1972-10-26",0.8103,0.8204,0.8103,0.8125,268800.0],["1972-10-27",0.8125,0.8159,0.8035,0.8092,578400.0],["1972-10-30",0.8092,0.8148,0.8046,0.8046,340800.0],["1972-10-31",0.8058,0.8125,0.8058,0.8125,290400.0],["1972-11-01",0.8125,0.8148,0.8114,0.8148,316800.0],["1972-11-02",0.8193,0.8306,0.8193,0.8216,789600.0],["1972-11-03",0.8227,0.8295,0.8227,0.8295,230400.0],["1972-11-06",0.8295,0.8295,0.8238,0.8283,211200.0],["1972-11-08",0.8306,0.843,0.8306,0.8419,376800.0],["1972-11-09",0.8419,0.8509,0.8408,0.8509,220800.0],["1972-11-10",0.8532,0.8701,0.8532,0.8566,372000.0],["1972-11-13",0.8559,0.8559,0.8513,0.8547,148800.0],["1972-11-14",0.8547,0.857,0.8513,0.8525,468000.0],["1972-11-15",0.8525,0.8559,0.8446,0.8479,259200.0],["1972-11-16",0.8479,0.8479,0.8378,0.8468,192000.0],["1972-11-17",0.8468,0.8513,0.8446,0.8513,180000.0],["1972-11-20",0.8513,0.8513,0.84,0.8423,141600.0],["1972-11-21",0.8423,0.8468,0.8423,0.8423,91200.0],["1972-11-22",0.8423,0.8423,0.8332,0.8332,139200.0],["1972-11-24",0.8287,0.8287,0.8208,0.8208,98400.0],["1972-11-27",0.8208,0.8242,0.8196,0.8196,120000.0],["1972-11-28",0.8196,0.8242,0.8151,0.8196,489600.0],["1972-11-29",0.8196,0.8196,0.8038,0.8038,132000.0],["1972-11-30",0.8038,0.8083,0.8038,0.8061,124800.0],["1972-12-01",0.8061,0.8129,0.8061,0.8106,295200.0],["1972-12-04",0.8083,0.8083,0.8004,0.8038,146400.0],["1972-12-05",0.8038,0.8038,0.797,0.8038,362400.0],["1972-12-06",0.8038,0.8117,0.8038,0.8106,489600.0],["1972-12-07",0.8151,0.8219,0.8151,0.8185,379200.0],["1972-12-08",0.8242,0.8378,0.8242,0.8242,388800.0],["1972-12-11",0.8242,0.831,0.8242,0.831,129600.0],["1972-12-12",0.831,0.8378,0.8253,0.8378,410400.0],["1972-12-13",0.8378,0.84,0.8355,0.8378,189600.0],["1972-12-14",0.8378,0.8423,0.8355,0.8412,211200.0],["1972-12-15",0.8412,0.8491,0.8378,0.8468,230400.0],["1972-12-18",0.8446,0.8446,0.8332,0.8355,220800.0],["1972-12-19",0.8355,0.8355,0.8264,0.8264,213600.0],["1972-12-20",0.8264,0.8332,0.8196,0.8276,278400.0],["1972-12-21",0.8276,0.8332,0.8208,0.8208,184800.0],["1972-12-22",0.8208,0.823,0.8174,0.8219,192000.0],["1972-12-26",0.8219,0.823,0.8174,0.8196,175200.0],["1972-12-27",0.8196,0.8321,0.8196,0.8196,309600.0],["1972-12-29",0.823,0.8332,0.823,0.8264,403200.0],["1973-01-02",0.8264,0.831,0.8196,0.8196,105600.0],["1973-01-03",0.8196,0.8196,0.8129,0.8151,374400.0],["1973-01-04",0.8151,0.8185,0.8129,0.8151,201600.0],["1973-01-05",0.8163,0.823,0.8163,0.8196,316800.0],["1973-01-08",0.8242,0.8332,0.8242,0.8332,746400.0],["1973-01-09",0.8332,0.8412,0.831,0.8378,288000.0],["1973-01-10",0.8378,0.8412,0.8355,0.8378,122400.0],["1973-01-11",0.8378,0.8604,0.8366,0.8547,422400.0],["1973-01-12",0.8547,0.8581,0.8457,0.8536,396000.0],["1973-01-15",0.8536,0.8604,0.8423,0.8423,194400.0],["1973-01-16",0.8423,0.8491,0.8423,0.8468,652800.0],["1973-01-17",0.8468,0.848,0.8355,0.8355,177600.0],["1973-01-18",0.8355,0.8491,0.8355,0.8479,360000.0],["1973-01-19",0.8479,0.8513,0.8446,0.8513,170400.0],["1973-01-22",0.8513,0.8615,0.8513,0.8615,211200.0],["1973-01-23",0.8615,0.8615,0.8536,0.8581,163200.0],["1973-01-24",0.8581,0.8649,0.8559,0.8559,136800.0],["1973-01-26",0.8559,0.8604,0.8355,0.8513,367200.0],["1973-01-29",0.8513,0.8559,0.84,0.8423,122400.0],["1973-01-30",0.8423,0.8446,0.8366,0.8423,153600.0],["1973-01-31",0.8423,0.8468,0.84,0.84,333600.0],["1973-02-01",0.84,0.8446,0.8332,0.8332,292800.0],["1973-02-02",0.8332,0.84,0.8332,0.8332,268800.0],["1973-02-05",0.8332,0.8332,0.8264,0.8287,122400.0],["1973-02-06",0.8287,0.8332,0.8196,0.8264,175200.0],["1973-02-07",0.8264,0.84,0.8264,0.84,206400.0],["1973-02-08",0.84,0.8468,0.8378,0.8412,583200.0],["1973-02-09",0.844,0.852,0.8406,0.8497,355200.0],["1973-02-12",0.8497,0.8542,0.8497,0.8508,364800.0],["1973-02-13",0.8531,0.8588,0.8531,0.8576,357600.0],["1973-02-14",0.8576,0.8576,0.8463,0.8485,120000.0],["1973-02-15",0.8485,0.8542,0.8463,0.8497,165600.0],["1973-02-16",0.8531,0.861,0.8531,0.8542,266400.0],["1973-02-20",0.8565,0.8633,0.8565,0.861,189600.0],["1973-02-21",0.861,0.8656,0.8599,0.8599,273600.0],["1973-02-22",0.8588,0.8588,0.8542,0.8588,112800.0],["1973-02-23",0.8588,0.8656,0.8565,0.8565,223200.0],["1973-02-26",0.8565,0.8633,0.852,0.852,225600.0],["1973-02-27",0.8497,0.8497,0.8474,0.8474,91200.0],["1973-02-28",0.8474,0.8497,0.8361,0.8361,122400.0],["1973-03-01",0.8361,0.8406,0.8133,0.8133,316800.0],["1973-03-02",0.8133,0.8224,0.8065,0.8224,225600.0],["1973-03-05",0.8213,0.8213,0.8133,0.8179,218400.0],["1973-03-06",0.8201,0.8326,0.8201,0.8326,369600.0],["1973-03-07",0.8326,0.8338,0.8304,0.8315,216000.0],["1973-03-08",0.8315,0.8451,0.8315,0.8429,151200.0],["1973-03-09",0.8429,0.852,0.8429,0.8474,187200.0],["1973-03-12",0.8474,0.8542,0.8474,0.8508,127200.0],["1973-03-13",0.8508,0.8679,0.8474,0.8633,156000.0],["1973-03-14",0.8451,0.8451,0.8383,0.8451,446400.0],["1973-03-15",0.8451,0.8474,0.8201,0.8201,585600.0],["1973-03-16",0.8201,0.836,0.8133,0.8247,468000.0],["1973-03-19",0.8201,0.8201,0.8111,0.8133,513600.0],["1973-03-20",0.8133,0.8156,0.7997,0.8042,516000.0],["1973-03-21",0.8042,0.8088,0.7838,0.7861,369600.0],["1973-03-22",0.7861,0.8042,0.7838,0.8042,427200.0],["1973-03-23",0.8042,0.8088,0.7986,0.8065,432000.0],["1973-03-26",0.8065,0.8077,0.7997,0.802,777600.0],["1973-03-27",0.802,0.8065,0.802,0.8042,561600.0],["1973-03-28",0.8042,0.8077,0.802,0.802,232800.0],["1973-03-29",0.7997,0.7997,0.7929,0.7974,309600.0],["1973-03-30",0.7974,0.7974,0.7906,0.7917,614400.0],["1973-04-02",0.7861,0.7861,0.7815,0.7827,170400.0],["1973-04-03",0.7827,0.7861,0.777,0.7849,372000.0],["1973-04-04",0.7849,0.7861,0.7804,0.7861,127200.0],["1973-04-05",0.7861,0.7906,0.7849,0.7906,300000.0],["1973-04-06",0.7906,0.7974,0.7883,0.7952,415200.0],["1973-04-09",0.7986,0.8133,0.7986,0.8065,427200.0],["1973-04-10",0.8065,0.8111,0.802,0.8054,261600.0],["1973-04-11",0.8054,0.8088,0.8042,0.8088,350400.0],["1973-04-12",0.8088,0.8111,0.8054,0.8088,326400.0],["1973-04-13",0.8088,0.8156,0.7997,0.8156,403200.0],["1973-04-16",0.8156,0.8167,0.8065,0.8065,290400.0],["1973-04-17",0.8042,0.8042,0.7986,0.8042,156000.0],["1973-04-18",0.8042,0.8042,0.7997,0.802,244800.0],["1973-04-19",0.8042,0.8111,0.8042,0.8088,148800.0],["1973-04-23",0.8088,0.8111,0.8054,0.8111,146400.0],["1973-04-24",0.8111,0.8122,0.7929,0.7929,98400.0],["1973-04-25",0.7929,0.7952,0.777,0.7838,271200.0],["1973-04-26",0.7838,0.7861,0.7747,0.7838,355200.0],["1973-04-27",0.7838,0.7838,0.7679,0.769,204000.0],["1973-04-30",0.7668,0.7668,0.7406,0.7452,470400.0],["1973-05-01",0.7429,0.7429,0.7225,0.7338,472800.0],["1973-05-02",0.7338,0.7406,0.7315,0.7406,828000.0],["1973-05-03",0.7395,0.7395,0.7304,0.7372,595200.0],["1973-05-04",0.7395,0.7679,0.7395,0.7679,511200.0],["1973-05-07",0.7679,0.7724,0.7633,0.7724,453600.0],["1973-05-08",0.7702,0.7702,0.7634,0.7679,247200.0],["1973-05-09",0.7679,0.7781,0.7679,0.7747,319200.0],["1973-05-10",0.7781,0.7804,0.7781,0.7781,148800.0],["1973-05-11",0.7781,0.7804,0.777,0.7781,254400.0],["1973-05-14",0.7776,0.7776,0.773,0.773,280800.0],["1973-05-15",0.773,0.7753,0.7639,0.7707,439200.0],["1973-05-16",0.7707,0.7707,0.749,0.7513,213600.0],["1973-05-17",0.7513,0.7513,0.7422,0.7445,288000.0],["1973-05-18",0.7422,0.7422,0.7331,0.7376,256800.0],["1973-05-21",0.7376,0.7422,0.7137,0.7251,386400.0],["1973-05-22",0.7251,0.7354,0.7183,0.7354,307200.0],["1973-05-23",0.7354,0.7422,0.7331,0.7422,168000.0],["1973-05-24",0.7422,0.7639,0.7399,0.7639,381600.0],["1973-05-25",0.7639,0.7947,0.7639,0.7947,343200.0],["1973-05-29",0.7947,0.8095,0.7947,0.8015,244800.0],["1973-05-30",0.7969,0.7969,0.7901,0.7969,336000.0],["1973-05-31",0.7969,0.7969,0.7878,0.7878,206400.0],["1973-06-01",0.7833,0.7833,0.7707,0.7753,196800.0],["1973-06-04",0.773,0.773,0.7593,0.7639,187200.0],["1973-06-05",0.7639,0.7798,0.757,0.773,494400.0],["1973-06-06",0.773,0.7776,0.7662,0.7707,136800.0],["1973-06-07",0.7707,0.773,0.7684,0.7707,223200.0],["1973-06-08",0.7753,0.781,0.7753,0.7753,158400.0],["1973-06-11",0.7753,0.7753,0.773,0.7753,295200.0],["1973-06-12",0.7753,0.7776,0.7684,0.7753,1312800.0],["1973-06-13",0.7753,0.7776,0.7707,0.7707,276000.0],["1973-06-14",0.7707,0.773,0.757,0.7639,213600.0],["1973-06-15",0.7639,0.7639,0.757,0.757,163200.0],["1973-06-18",0.757,0.7593,0.7468,0.7468,326400.0],["1973-06-19",0.7468,0.7525,0.7399,0.7422,266400.0],["1973-06-20",0.7422,0.7593,0.7422,0.7593,1022400.0],["1973-06-21",0.7593,0.773,0.7593,0.7639,201600.0],["1973-06-22",0.7707,0.7776,0.7707,0.7707,216000.0],["1973-06-25",0.7662,0.7662,0.7547,0.7547,74400.0],["1973-06-26",0.7547,0.7593,0.7399,0.7593,415200.0],["1973-06-27",0.7616,0.7662,0.7616,0.7616,345600.0],["1973-06-28",0.7616,0.7901,0.7593,0.7878,237600.0],["1973-06-29",0.7878,0.7947,0.7878,0.7901,261600.0],["1973-07-02",0.7855,0.7855,0.7662,0.7662,403200.0],["1973-07-03",0.7639,0.7639,0.749,0.757,357600.0],["1973-07-05",0.757,0.757,0.7513,0.7547,84000.0],["1973-07-06",0.7525,0.7525,0.7468,0.7468,321600.0],["1973-07-09",0.7468,0.7662,0.7422,0.7662,225600.0],["1973-07-10",0.7707,0.781,0.7707,0.781,765600.0],["1973-07-11",0.7855,0.8015,0.7855,0.7992,201600.0],["1973-07-12",0.7992,0.8015,0.7901,0.7901,151200.0],["1973-07-13",0.7901,0.7924,0.7878,0.7924,300000.0],["1973-07-16",0.7924,0.8015,0.7901,0.8015,158400.0],["1973-07-17",0.8072,0.814,0.8072,0.8118,249600.0],["1973-07-18",0.8118,0.814,0.8061,0.814,350400.0],["1973-07-19",0.814,0.8163,0.8061,0.8118,271200.0],["1973-07-20",0.8163,0.8254,0.8163,0.8254,410400.0],["1973-07-23",0.8254,0.8357,0.8254,0.83,374400.0],["1973-07-24",0.83,0.83,0.8186,0.8232,216000.0],["1973-07-25",0.8232,0.838,0.8232,0.838,494400.0],["1973-07-26",0.8448,0.8608,0.8448,0.8517,566400.0],["1973-07-27",0.8471,0.8471,0.8323,0.8448,273600.0],["1973-07-30",0.8448,0.8448,0.83,0.838,146400.0],["1973-07-31",0.838,0.838,0.8209,0.8209,256800.0],["1973-08-01",0.8209,0.8232,0.8163,0.8163,136800.0],["1973-08-02",0.8163,0.8254,0.8118,0.8254,532800.0],["1973-08-03",0.8277,0.8323,0.8277,0.83,91200.0],["1973-08-06",0.83,0.8323,0.8232,0.83,57600.0],["1973-08-07",0.83,0.83,0.8232,0.83,146400.0],["1973-08-08",0.8277,0.8277,0.8186,0.8232,45600.0],["1973-08-09",0.8232,0.8425,0.8209,0.8357,136800.0],["1973-08-10",0.8357,0.8425,0.83,0.838,139200.0],["1973-08-13",0.838,0.838,0.8323,0.8323,192000.0],["1973-08-14",0.8323,0.8346,0.8254,0.83,127200.0],["1973-08-15",0.83,0.8357,0.8209,0.8323,261600.0],["1973-08-16",0.8323,0.8323,0.8186,0.8186,168000.0],["1973-08-17",0.8186,0.8186,0.8072,0.814,129600.0],["1973-08-20",0.8118,0.8118,0.8015,0.8061,96000.0],["1973-08-21",0.8049,0.8072,0.7958,0.7958,68400.0],["1973-08-22",0.7958,0.8072,0.7912,0.7912,118800.0],["1973-08-23",0.7958,0.8163,0.7958,0.8163,93600.0],["1973-08-24",0.8163,0.846,0.8163,0.8391,160800.0],["1973-08-27",0.8398,0.8398,0.8238,0.8398,139200.0],["1973-08-28",0.8421,0.8581,0.8421,0.8535,146400.0],["1973-08-29",0.8535,0.8673,0.849,0.8627,165600.0],["1973-08-30",0.8627,0.8673,0.8513,0.8581,145200.0],["1973-08-31",0.8581,0.8581,0.8398,0.8398,112800.0],["1973-09-04",0.8398,0.849,0.8398,0.849,97200.0],["1973-09-05",0.8421,0.8421,0.8101,0.8238,156000.0],["1973-09-06",0.8329,0.8535,0.8329,0.8535,126000.0],["1973-09-07",0.8535,0.8604,0.8421,0.849,213600.0],["1973-09-10",0.8421,0.8421,0.8192,0.8284,88800.0],["1973-09-11",0.8284,0.8352,0.8192,0.8329,105600.0],["1973-09-12",0.8329,0.8398,0.8238,0.8398,199200.0],["1973-09-13",0.8398,0.849,0.8329,0.849,380400.0],["1973-09-14",0.849,0.8513,0.8467,0.849,169200.0],["1973-09-17",0.849,0.8535,0.8421,0.8513,162000.0],["1973-09-18",0.8513,0.8535,0.8467,0.849,192000.0],["1973-09-19",0.849,0.8513,0.8352,0.8398,547200.0],["1973-09-20",0.8398,0.8421,0.8192,0.8261,1093200.0],["1973-09-21",0.8261,0.8604,0.8261,0.8535,606000.0],["1973-09-24",0.8535,0.8673,0.8421,0.8421,308400.0],["1973-09-25",0.8421,0.8627,0.8421,0.8604,303600.0],["1973-09-26",0.8604,0.8741,0.8604,0.8604,312000.0],["1973-09-27",0.8604,0.8696,0.849,0.8696,183600.0],["1973-09-28",0.8696,0.8741,0.8627,0.8627,439200.0],["1973-10-01",0.8627,0.8764,0.8627,0.8764,219600.0],["1973-10-02",0.8787,0.9153,0.8787,0.9039,442800.0],["1973-10-03",0.9039,0.9176,0.9039,0.9176,282000.0],["1973-10-04",0.9176,0.9176,0.9039,0.9039,178800.0],["1973-10-05",0.9039,0.9108,0.9039,0.9085,204000.0],["1973-10-08",0.9085,0.9108,0.9039,0.9108,225600.0],["1973-10-09",0.9108,0.9176,0.9062,0.9176,349200.0],["1973-10-10",0.9176,0.9176,0.9108,0.9108,69600.0],["1973-10-11",0.9108,0.9519,0.9108,0.9497,277200.0],["1973-10-12",0.9497,0.9657,0.9451,0.9588,218400.0],["1973-10-15",0.9588,0.9702,0.9588,0.9657,110400.0],["1973-10-16",0.9657,0.9725,0.9588,0.9725,148800.0],["1973-10-17",0.9725,0.9725,0.9588,0.9702,158400.0],["1973-10-18",0.9702,0.9702,0.9474,0.9474,369600.0],["1973-10-19",0.9474,0.9588,0.9474,0.9519,304800.0],["1973-10-22",0.9519,0.9588,0.9451,0.9519,159600.0],["1973-10-23",0.9519,0.9519,0.9336,0.9497,259200.0],["1973-10-24",0.9497,0.9519,0.9359,0.9359,120000.0],["1973-10-25",0.9359,0.9382,0.9176,0.9291,158400.0],["1973-10-26",0.9245,0.9245,0.9039,0.9085,192000.0],["1973-10-29",0.9085,0.9153,0.8833,0.9085,324000.0],["1973-10-30",0.9085,0.9153,0.897,0.9085,219600.0],["1973-10-31",0.9085,0.9245,0.9085,0.9176,90000.0],["1973-11-01",0.9176,0.9291,0.9108,0.9176,279600.0],["1973-11-02",0.9176,0.9176,0.9039,0.9153,270000.0],["1973-11-05",0.9153,0.9222,0.9039,0.9039,134400.0],["1973-11-06",0.9039,0.9291,0.8879,0.8879,175200.0],["1973-11-07",0.8879,0.9039,0.8833,0.897,102000.0],["1973-11-08",0.897,0.9085,0.897,0.9039,163200.0],["1973-11-09",0.9039,0.9039,0.8787,0.8833,219600.0],["1973-11-12",0.8863,0.9001,0.8633,0.8909,356400.0],["1973-11-13",0.8909,0.9115,0.8817,0.8909,441600.0],["1973-11-14",0.8909,0.8909,0.8541,0.8564,360000.0],["1973-11-15",0.8564,0.8564,0.8427,0.8427,214800.0],["1973-11-16",0.8427,0.8564,0.822,0.8381,536400.0],["1973-11-19",0.8381,0.8427,0.8289,0.8312,252000.0],["1973-11-20",0.822,0.822,0.799,0.8013,484800.0],["1973-11-21",0.8059,0.8312,0.8059,0.822,645600.0],["1973-11-23",0.822,0.8358,0.8128,0.8174,163200.0],["1973-11-26",0.8082,0.8082,0.783,0.7944,321600.0],["1973-11-27",0.7944,0.8128,0.7876,0.799,235200.0],["1973-11-28",0.799,0.8243,0.7967,0.8243,267600.0],["1973-11-29",0.8243,0.8243,0.8128,0.8197,122400.0],["1973-11-30",0.8197,0.8266,0.8151,0.822,139200.0],["1973-12-03",0.822,0.822,0.8151,0.8151,246000.0],["1973-12-04",0.8151,0.8243,0.8151,0.8151,306000.0],["1973-12-05",0.8174,0.8312,0.8174,0.822,264000.0],["1973-12-06",0.822,0.8312,0.8197,0.8312,408000.0],["1973-12-07",0.8312,0.8541,0.822,0.8312,348000.0],["1973-12-10",0.8312,0.8381,0.8174,0.8312,524400.0],["1973-12-11",0.8358,0.8518,0.8358,0.8427,224400.0],["1973-12-12",0.8427,0.8427,0.822,0.822,230400.0],["1973-12-13",0.822,0.8243,0.7554,0.7623,416400.0],["1973-12-14",0.7623,0.7784,0.7072,0.7164,898800.0],["1973-12-17",0.7072,0.7072,0.6613,0.7026,366000.0],["1973-12-18",0.7026,0.7462,0.6911,0.7393,345600.0],["1973-12-19",0.7393,0.7508,0.7279,0.7324,253200.0],["1973-12-20",0.7324,0.7347,0.7164,0.7324,188400.0],["1973-12-21",0.7233,0.7233,0.7072,0.7164,159600.0],["1973-12-24",0.7072,0.7072,0.6888,0.6888,554400.0],["1973-12-26",0.6911,0.7118,0.6911,0.7049,259200.0],["1973-12-27",0.7072,0.7899,0.7072,0.7899,434400.0],["1973-12-28",0.7899,0.8082,0.7899,0.7967,225600.0],["1973-12-31",0.7967,0.8082,0.7807,0.799,100800.0],["1974-01-02",0.799,0.799,0.7876,0.7967,128400.0],["1974-01-03",0.8059,0.8358,0.8059,0.8243,378000.0],["1974-01-04",0.8243,0.8358,0.8082,0.8128,390000.0],["1974-01-07",0.8059,0.8059,0.7715,0.7876,314400.0],["1974-01-08",0.7876,0.7876,0.7692,0.7784,272400.0],["1974-01-09",0.7738,0.7738,0.7669,0.7692,250800.0],["1974-01-10",0.7692,0.7738,0.7393,0.7393,328800.0],["1974-01-11",0.7393,0.7508,0.7256,0.7279,703200.0],["1974-01-14",0.7279,0.7324,0.7141,0.7164,728400.0],["1974-01-15",0.7164,0.7324,0.7164,0.7324,580800.0],["1974-01-16",0.7324,0.7416,0.7256,0.7416,367200.0],["1974-01-17",0.7416,0.7669,0.7416,0.7577,723600.0],["1974-01-18",0.7577,0.7715,0.7393,0.7623,648000.0],["1974-01-21",0.7623,0.7692,0.7439,0.7692,220800.0],["1974-01-22",0.7692,0.7967,0.7646,0.7967,112800.0],["1974-01-23",0.7967,0.8151,0.7967,0.8105,820800.0],["1974-01-24",0.8105,0.8128,0.7899,0.7967,216000.0],["1974-01-25",0.799,0.8128,0.799,0.8105,123600.0],["1974-01-28",0.8105,0.8128,0.7944,0.7944,373200.0],["1974-01-29",0.7944,0.8013,0.7898,0.8013,151200.0],["1974-01-30",0.8013,0.8059,0.7967,0.799,196800.0],["1974-01-31",0.799,0.8059,0.7967,0.8013,210000.0],["1974-02-01",0.8013,0.8013,0.7761,0.7899,280800.0],["1974-02-04",0.7899,0.7967,0.7715,0.783,265200.0],["1974-02-05",0.783,0.7876,0.7715,0.783,133200.0],["1974-02-06",0.783,0.7876,0.7761,0.7876,212400.0],["1974-02-07",0.7876,0.8013,0.7876,0.7944,266400.0],["1974-02-08",0.7944,0.799,0.783,0.783,216000.0],["1974-02-11",0.783,0.783,0.7715,0.7738,192000.0],["1974-02-12",0.7738,0.7807,0.7715,0.7784,228000.0],["1974-02-13",0.783,0.8013,0.783,0.7899,332400.0],["1974-02-14",0.7898,0.799,0.7577,0.7577,432000.0],["1974-02-15",0.7586,0.7586,0.7102,0.7379,567600.0],["1974-02-19",0.7379,0.7494,0.7056,0.7148,272400.0],["1974-02-20",0.7148,0.7263,0.7033,0.7171,213600.0],["1974-02-21",0.7171,0.7217,0.7102,0.7194,310800.0],["1974-02-22",0.7217,0.7425,0.7217,0.7379,493200.0],["1974-02-25",0.7379,0.7471,0.7263,0.7287,159600.0],["1974-02-26",0.7287,0.7379,0.7217,0.731,231600.0],["1974-02-27",0.7287,0.7287,0.7194,0.7217,578400.0],["1974-02-28",0.7171,0.7171,0.7102,0.7171,662400.0],["1974-03-01",0.7171,0.7171,0.7056,0.7079,252000.0],["1974-03-04",0.7056,0.7056,0.6871,0.701,286800.0],["1974-03-05",0.7033,0.7287,0.7033,0.7194,2023200.0],["1974-03-06",0.7287,0.7425,0.7287,0.7425,414000.0],["1974-03-07",0.7425,0.7471,0.7356,0.7356,508800.0],["1974-03-08",0.7356,0.7425,0.7194,0.7356,195600.0],["1974-03-11",0.7356,0.7379,0.7287,0.7379,272400.0],["1974-03-12",0.7379,0.7494,0.7379,0.7448,508800.0],["1974-03-13",0.7471,0.7702,0.7471,0.7655,348000.0],["1974-03-14",0.7702,0.7978,0.7702,0.7909,393600.0],["1974-03-15",0.7909,0.8001,0.7794,0.8001,268800.0],["1974-03-18",0.7932,0.7932,0.7655,0.7655,296400.0],["1974-03-19",0.7655,0.7794,0.7586,0.7609,259200.0],["1974-03-20",0.7609,0.7771,0.7609,0.7702,1269600.0],["1974-03-21",0.7748,0.7978,0.7748,0.7863,513600.0],["1974-03-22",0.7863,0.8001,0.784,0.7932,226800.0],["1974-03-25",0.7909,0.7909,0.7702,0.7863,333600.0],["1974-03-26",0.7863,0.7863,0.784,0.7863,156000.0],["1974-03-27",0.7863,0.7863,0.7771,0.7771,213600.0],["1974-03-28",0.7748,0.7748,0.7609,0.7609,280800.0],["1974-03-29",0.7609,0.7702,0.7609,0.7702,79200.0],["1974-04-01",0.7702,0.7748,0.7586,0.7609,205200.0],["1974-04-02",0.7609,0.7679,0.7563,0.7609,309600.0],["1974-04-03",0.7632,0.7794,0.7632,0.7748,194400.0],["1974-04-04",0.7748,0.784,0.7725,0.7725,232800.0],["1974-04-05",0.7702,0.7702,0.7494,0.7494,313200.0],["1974-04-08",0.7494,0.7563,0.7379,0.7425,160800.0],["1974-04-09",0.7471,0.7725,0.7471,0.7494,174000.0],["1974-04-10",0.7563,0.7655,0.7563,0.7586,216000.0],["1974-04-11",0.7586,0.7609,0.7471,0.754,241200.0],["1974-04-15",0.754,0.7655,0.754,0.7632,184800.0],["1974-04-16",0.7632,0.7771,0.7632,0.7771,435600.0],["1974-04-17",0.7771,0.7863,0.7748,0.7817,97200.0],["1974-04-18",0.7817,0.7909,0.7702,0.784,120000.0],["1974-04-19",0.784,0.784,0.7748,0.7771,174000.0],["1974-04-22",0.7771,0.7817,0.7725,0.7794,70800.0],["1974-04-23",0.7794,0.7794,0.7632,0.7632,278400.0],["1974-04-24",0.7632,0.7632,0.7494,0.754,472800.0],["1974-04-25",0.7563,0.7771,0.7563,0.7679,286800.0],["1974-04-26",0.7679,0.7771,0.7609,0.7679,193200.0],["1974-04-29",0.7679,0.7725,0.7563,0.7632,295200.0],["1974-04-30",0.7632,0.7794,0.7586,0.7609,142800.0],["1974-05-01",0.7632,0.7817,0.7632,0.7748,432000.0],["1974-05-02",0.7748,0.7817,0.7702,0.7702,213600.0],["1974-05-03",0.7702,0.7771,0.7632,0.7655,163200.0],["1974-05-06",0.7655,0.7702,0.7609,0.7632,109200.0],["1974-05-07",0.7632,0.7725,0.7609,0.7632,406800.0],["1974-05-08",0.7632,0.7679,0.7609,0.7609,753600.0],["1974-05-09",0.754,0.754,0.7263,0.7356,386400.0],["1974-05-10",0.7356,0.7609,0.7356,0.7586,584400.0],["1974-05-13",0.7586,0.7586,0.7494,0.754,466800.0],["1974-05-14",0.754,0.7563,0.7494,0.7563,159600.0],["1974-05-15",0.7563,0.7586,0.7494,0.7494,193200.0],["1974-05-16",0.7494,0.7586,0.7494,0.7494,147600.0],["1974-05-17",0.7494,0.7494,0.7425,0.7494,218400.0],["1974-05-20",0.7411,0.7411,0.7341,0.7388,301200.0],["1974-05-21",0.7388,0.7411,0.7225,0.7388,508800.0],["1974-05-22",0.7388,0.7457,0.7341,0.7411,314400.0],["1974-05-23",0.7411,0.7526,0.7388,0.7457,132000.0],["1974-05-24",0.7457,0.7526,0.7411,0.7411,228000.0],["1974-05-28",0.7411,0.748,0.7388,0.7411,128400.0],["1974-05-29",0.7411,0.7457,0.7388,0.7388,242400.0],["1974-05-30",0.7388,0.7457,0.7341,0.7411,356400.0],["1974-05-31",0.7411,0.7411,0.7318,0.7318,225600.0],["1974-06-03",0.7318,0.7341,0.7156,0.7156,456000.0],["1974-06-04",0.7156,0.7388,0.7156,0.7388,802800.0],["1974-06-05",0.7388,0.7573,0.7318,0.7388,502800.0],["1974-06-06",0.7388,0.7526,0.7272,0.7526,282000.0],["1974-06-07",0.7526,0.7665,0.7457,0.7457,279600.0],["1974-06-10",0.7411,0.7411,0.7225,0.7341,380400.0],["1974-06-11",0.7341,0.7457,0.7341,0.7388,186000.0],["1974-06-12",0.7388,0.7388,0.7249,0.7318,216000.0],["1974-06-13",0.7318,0.7503,0.7295,0.7388,198000.0],["1974-06-14",0.7388,0.7457,0.7295,0.7388,264000.0],["1974-06-17",0.7388,0.748,0.7341,0.7341,144000.0],["1974-06-18",0.7341,0.7457,0.7318,0.7388,302400.0],["1974-06-19",0.7388,0.7457,0.7388,0.7388,151200.0],["1974-06-20",0.7388,0.7457,0.7388,0.7411,506400.0],["1974-06-21",0.7341,0.7341,0.7133,0.7202,402000.0],["1974-06-24",0.7133,0.7133,0.7017,0.7017,211200.0],["1974-06-25",0.7017,0.7086,0.6971,0.6971,2102400.0],["1974-06-26",0.6971,0.7017,0.6971,0.6971,436800.0],["1974-06-27",0.6971,0.6971,0.667,0.667,484800.0],["1974-06-28",0.667,0.6693,0.6392,0.6392,248400.0],["1974-07-01",0.6392,0.6484,0.6276,0.6369,758400.0],["1974-07-02",0.6369,0.6415,0.6183,0.6183,228000.0],["1974-07-03",0.6183,0.6461,0.6044,0.6415,602400.0],["1974-07-05",0.6392,0.6392,0.6276,0.6345,147600.0],["1974-07-08",0.6299,0.6299,0.6067,0.6114,318000.0],["1974-07-09",0.6114,0.6345,0.6114,0.6299,360000.0],["1974-07-10",0.6299,0.6345,0.623,0.6299,294000.0],["1974-07-11",0.6299,0.6369,0.6276,0.6299,488400.0],["1974-07-12",0.6415,0.6785,0.6415,0.667,394800.0],["1974-07-15",0.667,0.6739,0.66,0.6693,164400.0],["1974-07-16",0.6693,0.6739,0.6577,0.6577,146400.0],["1974-07-17",0.6577,0.6623,0.6415,0.66,655200.0],["1974-07-18",0.66,0.667,0.6345,0.6392,145200.0],["1974-07-19",0.6415,0.6577,0.6415,0.6531,162000.0],["1974-07-22",0.6531,0.6554,0.6415,0.6461,115200.0],["1974-07-23",0.6461,0.6716,0.6415,0.6577,198000.0],["1974-07-24",0.6577,0.6577,0.6484,0.6554,146400.0],["1974-07-25",0.6554,0.66,0.6415,0.6531,285600.0],["1974-07-26",0.6415,0.6415,0.6114,0.6114,477600.0],["1974-07-29",0.6114,0.6114,0.5651,0.5859,337200.0],["1974-07-30",0.5859,0.5929,0.579,0.5813,247200.0],["1974-07-31",0.5813,0.5859,0.5743,0.5813,254400.0],["1974-08-01",0.5813,0.5905,0.579,0.5859,273600.0],["1974-08-02",0.5859,0.5859,0.579,0.5859,328800.0],["1974-08-05",0.5859,0.5998,0.5836,0.5929,273600.0],["1974-08-06",0.5929,0.6137,0.5905,0.5929,301200.0],["1974-08-07",0.5975,0.6091,0.5975,0.6021,210000.0],["1974-08-08",0.6021,0.6114,0.579,0.5859,158400.0],["1974-08-09",0.5836,0.5836,0.5581,0.5743,567600.0],["1974-08-12",0.5743,0.5743,0.5604,0.5627,116400.0],["1974-08-13",0.5581,0.5581,0.5465,0.5581,381600.0],["1974-08-14",0.5535,0.5535,0.5442,0.5512,350400.0],["1974-08-15",0.5512,0.5674,0.5465,0.5627,310800.0],["1974-08-16",0.5627,0.5651,0.5373,0.5419,422400.0],["1974-08-19",0.5452,0.5452,0.5219,0.5219,2254800.0],["1974-08-20",0.5219,0.5312,0.5172,0.5195,262800.0],["1974-08-21",0.5195,0.5219,0.466,0.466,439200.0],["1974-08-22",0.4403,0.4403,0.3914,0.41,951600.0],["1974-08-23",0.41,0.438,0.4031,0.4217,494400.0],["1974-08-26",0.4217,0.4473,0.4194,0.4427,302400.0],["1974-08-27",0.4427,0.4473,0.4263,0.4427,270000.0],["1974-08-28",0.4427,0.4706,0.4427,0.4613,452400.0],["1974-08-29",0.4613,0.4729,0.452,0.4543,186000.0],["1974-08-30",0.4543,0.4776,0.452,0.4776,409200.0],["1974-09-03",0.4776,0.4962,0.4776,0.4776,172800.0],["1974-09-04",0.4706,0.4706,0.4543,0.4636,484800.0],["1974-09-05",0.4636,0.4776,0.459,0.459,222000.0],["1974-09-06",0.459,0.4893,0.459,0.4823,232800.0],["1974-09-09",0.4823,0.4846,0.4776,0.4823,178800.0],["1974-09-10",0.4823,0.5079,0.4776,0.4939,198000.0],["1974-09-11",0.4939,0.4962,0.4846,0.4916,326400.0],["1974-09-12",0.4846,0.4846,0.4636,0.4636,273600.0],["1974-09-13",0.4636,0.4636,0.4403,0.4403,384000.0],["1974-09-16",0.4403,0.4543,0.438,0.4543,438000.0],["1974-09-17",0.4543,0.4636,0.4543,0.4566,286800.0],["1974-09-18",0.4566,0.459,0.4473,0.4566,296400.0],["1974-09-19",0.4613,0.4846,0.4613,0.4846,480000.0],["1974-09-20",0.4846,0.4846,0.4566,0.4729,345600.0],["1974-09-23",0.4729,0.4776,0.4636,0.4636,142800.0],["1974-09-24",0.4566,0.4566,0.438,0.4566,129600.0],["1974-09-25",0.4566,0.4636,0.4473,0.4496,128400.0],["1974-09-26",0.445,0.445,0.4217,0.4263,270000.0],["1974-09-27",0.4263,0.4287,0.4147,0.4194,519600.0],["1974-09-30",0.4194,0.4333,0.417,0.4263,342000.0],["1974-10-01",0.4263,0.438,0.4263,0.4333,302400.0],["1974-10-02",0.4333,0.438,0.4287,0.4287,591600.0],["1974-10-03",0.4263,0.4263,0.4147,0.4147,537600.0],["1974-10-04",0.41,0.41,0.3891,0.4054,273600.0],["1974-10-07",0.41,0.4263,0.41,0.4217,291600.0],["1974-10-08",0.4217,0.438,0.4147,0.4287,304800.0],["1974-10-09",0.4287,0.4636,0.4147,0.459,607200.0],["1974-10-10",0.4636,0.4986,0.4636,0.4986,594000.0],["1974-10-11",0.4986,0.5452,0.4939,0.5265,508800.0],["1974-10-14",0.5265,0.5405,0.5172,0.5335,408000.0],["1974-10-15",0.5335,0.5405,0.5009,0.5056,199200.0],["1974-10-16",0.5032,0.5032,0.4916,0.4986,339600.0],["1974-10-17",0.4986,0.5172,0.4776,0.5125,289200.0],["1974-10-18",0.5125,0.5382,0.5125,0.5312,253200.0],["1974-10-21",0.5452,0.5591,0.5452,0.5591,265200.0],["1974-10-22",0.5685,0.5871,0.5685,0.5778,457200.0],["1974-10-23",0.5778,0.5778,0.5545,0.5568,259200.0],["1974-10-24",0.5498,0.5498,0.5265,0.5498,258000.0],["1974-10-25",0.5498,0.5591,0.5405,0.5498,238800.0],["1974-10-28",0.5405,0.5405,0.5312,0.5335,176400.0],["1974-10-29",0.5382,0.5522,0.5382,0.5452,267600.0],["1974-10-30",0.5452,0.5894,0.5452,0.5824,661200.0],["1974-10-31",0.5824,0.5824,0.5685,0.5685,253200.0],["1974-11-01",0.5685,0.5755,0.5545,0.5591,397200.0],["1974-11-04",0.5475,0.5475,0.5289,0.5405,114000.0],["1974-11-05",0.5405,0.5755,0.5382,0.5638,379200.0],["1974-11-06",0.5638,0.5964,0.5615,0.5615,439200.0],["1974-11-07",0.5522,0.5522,0.5219,0.5219,382800.0],["1974-11-08",0.5219,0.5452,0.5219,0.5452,177600.0],["1974-11-11",0.5452,0.5452,0.5335,0.5335,152400.0],["1974-11-12",0.5335,0.5335,0.5265,0.5265,296400.0],["1974-11-13",0.5265,0.5335,0.5195,0.5312,200400.0],["1974-11-14",0.5312,0.5545,0.5289,0.5405,246000.0],["1974-11-15",0.5405,0.5405,0.5125,0.5195,274800.0],["1974-11-18",0.5134,0.5134,0.4923,0.4994,397200.0],["1974-11-19",0.4994,0.5064,0.4877,0.4877,210000.0],["1974-11-20",0.4877,0.4994,0.4806,0.4877,205200.0],["1974-11-21",0.4877,0.497,0.4806,0.497,292800.0],["1974-11-22",0.497,0.5064,0.4947,0.5017,909600.0],["1974-11-25",0.5017,0.5088,0.497,0.5041,243600.0],["1974-11-26",0.5041,0.5111,0.4994,0.5041,166800.0],["1974-11-27",0.5041,0.5205,0.5041,0.5041,244800.0],["1974-11-29",0.5041,0.5041,0.497,0.497,44400.0],["1974-12-02",0.4923,0.4923,0.4736,0.4736,308400.0],["1974-12-03",0.4736,0.4736,0.4595,0.4666,196800.0],["1974-12-04",0.4666,0.4736,0.4642,0.4666,307200.0],["1974-12-05",0.4666,0.4666,0.4501,0.4525,244800.0],["1974-12-06",0.4455,0.4455,0.4126,0.4173,712800.0],["1974-12-09",0.4197,0.4595,0.4197,0.4595,183600.0],["1974-12-10",0.4595,0.4689,0.4525,0.4642,283200.0],["1974-12-11",0.4642,0.4783,0.4642,0.4642,292800.0],["1974-12-12",0.4642,0.4736,0.4595,0.4689,409200.0],["1974-12-13",0.4666,0.4666,0.4595,0.4619,216000.0],["1974-12-16",0.4619,0.4642,0.4501,0.4572,438000.0],["1974-12-17",0.4548,0.4548,0.4314,0.4501,602400.0],["1974-12-18",0.4501,0.4572,0.4408,0.4478,544800.0],["1974-12-19",0.4478,0.4525,0.4408,0.4455,588000.0],["1974-12-20",0.4455,0.4455,0.422,0.429,319200.0],["1974-12-23",0.429,0.4314,0.4079,0.4314,411600.0],["1974-12-24",0.4314,0.4455,0.4244,0.4455,99600.0],["1974-12-26",0.4455,0.4501,0.4361,0.4408,156000.0],["1974-12-27",0.4431,0.4548,0.4431,0.4501,231600.0],["1974-12-30",0.4408,0.4408,0.4314,0.4314,238800.0],["1974-12-31",0.4384,0.4595,0.4384,0.4595,198000.0],["1975-01-02",0.4595,0.4666,0.4572,0.4666,199200.0],["1975-01-03",0.4666,0.4736,0.4595,0.4666,290400.0],["1975-01-06",0.4666,0.4759,0.4619,0.4759,524400.0],["1975-01-07",0.4806,0.5017,0.4806,0.4877,692400.0],["1975-01-08",0.4877,0.4947,0.4806,0.4806,286800.0],["1975-01-09",0.4806,0.5017,0.4806,0.5017,337200.0],["1975-01-10",0.5017,0.5064,0.4736,0.4806,445200.0],["1975-01-13",0.4806,0.4877,0.4619,0.4642,926400.0],["1975-01-14",0.4619,0.4619,0.4408,0.4501,208800.0],["1975-01-15",0.4501,0.4783,0.4501,0.4736,306000.0],["1975-01-16",0.4736,0.4806,0.4689,0.4736,534000.0],["1975-01-17",0.4736,0.4736,0.4595,0.4666,196800.0],["1975-01-20",0.4666,0.4689,0.4595,0.4595,490800.0],["1975-01-21",0.4642,0.4689,0.4642,0.4666,132000.0],["1975-01-22",0.4666,0.4666,0.4595,0.4595,295200.0],["1975-01-23",0.4619,0.4783,0.4619,0.4689,688800.0],["1975-01-24",0.4689,0.4783,0.4689,0.4736,781200.0],["1975-01-27",0.4736,0.5064,0.4736,0.5017,708000.0],["1975-01-28",0.5064,0.5299,0.5064,0.5158,697200.0],["1975-01-29",0.5158,0.551,0.5134,0.5299,402000.0],["1975-01-30",0.5299,0.5439,0.5252,0.5252,505200.0],["1975-01-31",0.5252,0.5533,0.5158,0.5533,210000.0],["1975-02-03",0.5533,0.5697,0.5439,0.5439,439200.0],["1975-02-04",0.5439,0.5439,0.5369,0.5439,800400.0],["1975-02-05",0.5439,0.565,0.5369,0.5603,796800.0],["1975-02-06",0.5603,0.5697,0.5533,0.558,501600.0],["1975-02-07",0.558,0.5627,0.5533,0.558,302400.0],["1975-02-10",0.5603,0.565,0.5603,0.5627,219600.0],["1975-02-11",0.5627,0.565,0.5556,0.565,202800.0],["1975-02-12",0.565,0.5674,0.558,0.5674,115200.0],["1975-02-13",0.5674,0.5814,0.5627,0.5674,1910400.0],["1975-02-14",0.5709,0.5827,0.5615,0.578,878400.0],["1975-02-18",0.578,0.5827,0.5686,0.5709,322800.0],["1975-02-19",0.5733,0.5851,0.5733,0.5851,543600.0],["1975-02-20",0.5898,0.611,0.5898,0.611,656400.0],["1975-02-21",0.6181,0.6299,0.6181,0.6228,486000.0],["1975-02-24",0.6228,0.6417,0.6087,0.6393,537600.0],["1975-02-25",0.6393,0.6417,0.6157,0.6181,879600.0],["1975-02-26",0.6134,0.6134,0.6039,0.6087,362400.0],["1975-02-27",0.6087,0.6205,0.6039,0.6134,399600.0],["1975-02-28",0.6134,0.6299,0.611,0.6299,324000.0],["1975-03-03",0.6299,0.6464,0.6228,0.6464,571200.0],["1975-03-04",0.6511,0.6771,0.6511,0.6582,874800.0],["1975-03-05",0.6582,0.6653,0.6488,0.6488,604800.0],["1975-03-06",0.6488,0.6511,0.6299,0.6464,440400.0],["1975-03-07",0.6464,0.6535,0.6346,0.6464,684000.0],["1975-03-10",0.6464,0.6488,0.6417,0.6417,202800.0],["1975-03-11",0.6393,0.6393,0.6275,0.6275,661200.0],["1975-03-12",0.6275,0.6393,0.6228,0.6252,1710000.0],["1975-03-13",0.6205,0.6205,0.6157,0.6157,261600.0],["1975-03-14",0.6205,0.6252,0.6205,0.6205,436800.0],["1975-03-17",0.6205,0.6252,0.6181,0.6228,435600.0],["1975-03-18",0.6228,0.6299,0.6205,0.6228,1038000.0],["1975-03-19",0.6228,0.6275,0.6157,0.6228,580800.0],["1975-03-20",0.6228,0.6346,0.6134,0.6134,438000.0],["1975-03-21",0.6134,0.6181,0.6087,0.611,146400.0],["1975-03-24",0.6039,0.6039,0.5756,0.5898,336000.0],["1975-03-25",0.5898,0.5969,0.5827,0.5945,243600.0],["1975-03-26",0.5945,0.5969,0.5851,0.5851,787200.0],["1975-03-27",0.5851,0.5921,0.5827,0.5898,405600.0],["1975-03-31",0.5898,0.5898,0.578,0.5898,184800.0],["1975-04-01",0.5898,0.5945,0.578,0.5827,380400.0],["1975-04-02",0.5827,0.5898,0.5662,0.5709,321600.0],["1975-04-03",0.5709,0.5733,0.5544,0.5662,745200.0],["1975-04-04",0.5662,0.5756,0.5568,0.5568,433200.0],["1975-04-07",0.5568,0.5591,0.5473,0.552,393600.0],["1975-04-08",0.552,0.5568,0.5473,0.5473,146400.0],["1975-04-09",0.5568,0.5756,0.5568,0.5733,685200.0],["1975-04-10",0.5827,0.6157,0.5827,0.6157,633600.0],["1975-04-11",0.6157,0.6157,0.6157,0.6157,0.0],["1975-04-14",0.6275,0.6393,0.6275,0.6323,213600.0],["1975-04-15",0.6323,0.6346,0.6181,0.6228,351600.0],["1975-04-16",0.6228,0.6393,0.6205,0.6393,381600.0],["1975-04-17",0.6417,0.6535,0.6417,0.6535,616800.0],["1975-04-18",0.6535,0.6676,0.6535,0.6606,453600.0],["1975-04-21",0.6606,0.6865,0.6535,0.6865,480000.0],["1975-04-22",0.6865,0.696,0.6653,0.6676,338400.0],["1975-04-23",0.6676,0.6771,0.6606,0.6747,819600.0],["1975-04-24",0.6582,0.6582,0.6323,0.6323,642000.0],["1975-04-25",0.6323,0.6464,0.6299,0.6346,157200.0],["1975-04-28",0.6346,0.6417,0.6228,0.6275,132000.0],["1975-04-29",0.6252,0.6252,0.6087,0.6181,417600.0],["1975-04-30",0.6181,0.6417,0.6157,0.6417,196800.0],["1975-05-01",0.6464,0.6582,0.6464,0.6535,303600.0],["1975-05-02",0.6535,0.6606,0.6511,0.6582,3463200.0],["1975-05-05",0.6582,0.6606,0.6464,0.6582,240000.0],["1975-05-06",0.6582,0.6676,0.6511,0.6582,298800.0],["1975-05-07",0.6535,0.6535,0.6393,0.6511,496800.0],["1975-05-08",0.6511,0.6606,0.6488,0.6606,469200.0],["1975-05-09",0.6606,0.6794,0.6606,0.6771,634800.0],["1975-05-12",0.6818,0.6912,0.6818,0.6889,446400.0],["1975-05-13",0.6889,0.7172,0.6865,0.7101,354000.0],["1975-05-14",0.7148,0.7337,0.7148,0.729,375600.0],["1975-05-15",0.729,0.7384,0.729,0.7337,295200.0],["1975-05-16",0.7337,0.7361,0.7101,0.7172,208800.0],["1975-05-19",0.7136,0.7136,0.6947,0.7065,332400.0],["1975-05-20",0.7065,0.7207,0.6923,0.7065,388800.0],["1975-05-21",0.7089,0.7326,0.7089,0.7255,379200.0],["1975-05-22",0.7279,0.735,0.7279,0.7302,298800.0],["1975-05-23",0.7326,0.7492,0.7326,0.7492,420000.0],["1975-05-27",0.7492,0.7658,0.7421,0.7634,740400.0],["1975-05-28",0.7634,0.7705,0.7421,0.7421,660000.0],["1975-05-29",0.7421,0.7492,0.7397,0.7445,414000.0],["1975-05-30",0.7445,0.7563,0.7445,0.7516,517200.0],["1975-06-02",0.7516,0.7587,0.7492,0.7516,470400.0],["1975-06-03",0.7516,0.7634,0.7492,0.7492,397200.0],["1975-06-04",0.7492,0.7563,0.7468,0.7492,256800.0],["1975-06-05",0.7492,0.7587,0.7421,0.7516,474000.0],["1975-06-06",0.7516,0.7563,0.7231,0.7302,300000.0],["1975-06-09",0.7302,0.735,0.7207,0.7207,764400.0],["1975-06-10",0.7207,0.7207,0.7089,0.7089,412800.0],["1975-06-11",0.7136,0.7207,0.7136,0.7136,654000.0],["1975-06-12",0.7136,0.7207,0.7089,0.7113,858000.0],["1975-06-13",0.7113,0.7136,0.7018,0.7065,332400.0],["1975-06-16",0.7113,0.7279,0.7113,0.7255,344400.0],["1975-06-17",0.7231,0.7231,0.7089,0.7113,1070400.0],["1975-06-18",0.7113,0.7184,0.7089,0.7136,217200.0],["1975-06-19",0.7136,0.7231,0.7136,0.7207,255600.0],["1975-06-20",0.7231,0.7373,0.7231,0.735,1411200.0],["1975-06-23",0.735,0.7492,0.735,0.7492,180000.0],["1975-06-24",0.7563,0.7634,0.7563,0.7563,403200.0],["1975-06-25",0.7563,0.7587,0.7516,0.7563,195600.0],["1975-06-26",0.7563,0.7658,0.7492,0.7492,207600.0],["1975-06-27",0.7516,0.7682,0.7516,0.7563,213600.0],["1975-06-30",0.7563,0.7682,0.7563,0.7587,190800.0],["1975-07-01",0.7587,0.7587,0.7421,0.7563,121200.0],["1975-07-02",0.7563,0.7587,0.7421,0.7587,97200.0],["1975-07-03",0.7492,0.7492,0.7397,0.7445,390000.0],["1975-07-07",0.7445,0.7563,0.7302,0.735,150000.0],["1975-07-08",0.7326,0.7326,0.7255,0.7326,177600.0],["1975-07-09",0.7326,0.7516,0.7326,0.7516,241200.0],["1975-07-10",0.7516,0.7587,0.7397,0.7492,361200.0],["1975-07-11",0.7492,0.7563,0.735,0.735,274800.0],["1975-07-14",0.735,0.7468,0.735,0.7445,192000.0],["1975-07-15",0.7516,0.7705,0.7516,0.7682,373200.0],["1975-07-16",0.7682,0.7705,0.7634,0.7634,1078800.0],["1975-07-17",0.7634,0.7658,0.7397,0.7397,496800.0],["1975-07-18",0.7397,0.7468,0.7184,0.735,464400.0],["1975-07-21",0.735,0.7445,0.7279,0.7302,380400.0],["1975-07-22",0.7302,0.7326,0.7184,0.7326,566400.0],["1975-07-23",0.7302,0.7302,0.7113,0.7136,222000.0],["1975-07-24",0.7136,0.7184,0.7065,0.7184,250800.0],["1975-07-25",0.7184,0.7184,0.6994,0.7136,279600.0],["1975-07-28",0.7136,0.7184,0.7089,0.7136,158400.0],["1975-07-29",0.7136,0.7255,0.7113,0.7113,608400.0],["1975-07-30",0.7113,0.7184,0.7089,0.7184,298800.0],["1975-07-31",0.7184,0.7255,0.7018,0.7018,444000.0],["1975-08-01",0.7018,0.7065,0.6733,0.6781,421200.0],["1975-08-04",0.6733,0.6733,0.6638,0.6638,432000.0],["1975-08-05",0.6638,0.6686,0.6638,0.6638,620400.0],["1975-08-06",0.6638,0.6686,0.652,0.6567,447600.0],["1975-08-07",0.6567,0.6686,0.6567,0.6567,415200.0],["1975-08-08",0.6567,0.6638,0.6544,0.6638,584400.0],["1975-08-11",0.6638,0.6638,0.6567,0.6638,640800.0],["1975-08-12",0.6638,0.6686,0.6638,0.6638,237600.0],["1975-08-13",0.6638,0.6686,0.6615,0.6638,400800.0],["1975-08-14",0.6686,0.6804,0.6686,0.6804,558000.0],["1975-08-15",0.6804,0.6852,0.6781,0.6804,663600.0],["1975-08-18",0.6864,0.6912,0.6864,0.6864,327600.0],["1975-08-19",0.6864,0.6864,0.6745,0.6745,493200.0],["1975-08-20",0.6745,0.6745,0.6602,0.6602,1461600.0],["1975-08-21",0.6602,0.6649,0.653,0.6578,469200.0],["1975-08-22",0.6578,0.6721,0.6578,0.6673,456000.0],["1975-08-25",0.6721,0.684,0.6721,0.6769,316800.0],["1975-08-26",0.6769,0.6864,0.6745,0.6769,639600.0],["1975-08-27",0.6745,0.6745,0.6673,0.6673,297600.0],["1975-08-28",0.6721,0.6769,0.6721,0.6745,630000.0],["1975-08-29",0.6745,0.6816,0.6673,0.6673,639600.0],["1975-09-02",0.6673,0.6745,0.6649,0.6649,411600.0],["1975-09-03",0.6649,0.6745,0.6602,0.6745,654000.0],["1975-09-04",0.6721,0.6721,0.6673,0.6673,643200.0],["1975-09-05",0.6673,0.6721,0.6602,0.6673,321600.0],["1975-09-08",0.6673,0.6769,0.6673,0.6745,268800.0],["1975-09-09",0.6745,0.684,0.6745,0.6745,327600.0],["1975-09-10",0.6721,0.6721,0.6459,0.6483,722400.0],["1975-09-11",0.6459,0.6459,0.6244,0.6292,697200.0],["1975-09-12",0.6292,0.634,0.6268,0.6292,213600.0],["1975-09-15",0.6292,0.634,0.6292,0.6292,159600.0],["1975-09-16",0.6292,0.634,0.622,0.6292,232800.0],["1975-09-17",0.6292,0.6459,0.6268,0.6387,204000.0],["1975-09-18",0.6387,0.653,0.634,0.6411,199200.0],["1975-09-19",0.6411,0.6554,0.6411,0.6411,778800.0],["1975-09-22",0.6483,0.6554,0.6483,0.653,436800.0],["1975-09-23",0.6459,0.6459,0.6316,0.634,427200.0],["1975-09-24",0.634,0.6483,0.634,0.6387,397200.0],["1975-09-25",0.6411,0.653,0.6411,0.653,200400.0],["1975-09-26",0.653,0.6602,0.6483,0.6578,129600.0],["1975-09-29",0.6578,0.6602,0.653,0.6578,148800.0],["1975-09-30",0.6554,0.6554,0.6459,0.6459,87600.0],["1975-10-01",0.6459,0.6459,0.634,0.634,122400.0],["1975-10-02",0.634,0.6459,0.634,0.6387,628800.0],["1975-10-03",0.6387,0.6411,0.634,0.6387,258000.0],["1975-10-06",0.6459,0.6602,0.6459,0.6602,286800.0],["1975-10-07",0.6602,0.6649,0.653,0.6578,614400.0],["1975-10-08",0.6578,0.6649,0.653,0.6602,224400.0],["1975-10-09",0.6649,0.6864,0.6649,0.6673,411600.0],["1975-10-10",0.6673,0.6673,0.6578,0.6602,1113600.0],["1975-10-13",0.6602,0.6673,0.653,0.6649,186000.0],["1975-10-14",0.6649,0.6649,0.653,0.6578,271200.0],["1975-10-15",0.6578,0.6673,0.6578,0.6602,318000.0],["1975-10-16",0.6602,0.6673,0.6602,0.6602,495600.0],["1975-10-17",0.6602,0.6602,0.6483,0.6578,334800.0],["1975-10-20",0.6578,0.6602,0.653,0.6602,1050000.0],["1975-10-21",0.6673,0.6745,0.6673,0.6673,241200.0],["1975-10-22",0.6673,0.6769,0.6602,0.6721,907200.0],["1975-10-23",0.6721,0.6792,0.6673,0.6769,691200.0],["1975-10-24",0.6769,0.6792,0.6745,0.6769,118800.0],["1975-10-27",0.6769,0.6769,0.6649,0.6673,177600.0],["1975-10-28",0.6673,0.6745,0.6602,0.6721,476400.0],["1975-10-29",0.6721,0.6721,0.6578,0.6649,442800.0],["1975-10-30",0.6649,0.6769,0.6649,0.6673,330000.0],["1975-10-31",0.6673,0.6745,0.6578,0.6602,286800.0],["1975-11-03",0.6602,0.6602,0.6578,0.6578,205200.0],["1975-11-04",0.6578,0.6602,0.6554,0.6602,61200.0],["1975-11-05",0.6602,0.6673,0.6602,0.6602,232800.0],["1975-11-06",0.6602,0.6673,0.6602,0.6649,390000.0],["1975-11-07",0.6649,0.6673,0.6602,0.6673,236400.0],["1975-11-10",0.6673,0.6673,0.6649,0.6673,64800.0],["1975-11-11",0.6673,0.6721,0.6602,0.6673,70800.0],["1975-11-12",0.6673,0.6792,0.6673,0.6792,351600.0],["1975-11-13",0.6792,0.6864,0.6745,0.6864,520800.0],["1975-11-14",0.6864,0.6959,0.6816,0.6959,1028400.0],["1975-11-17",0.6995,0.6995,0.6899,0.6995,448800.0],["1975-11-18",0.6995,0.7067,0.6995,0.7019,325200.0],["1975-11-19",0.7019,0.7139,0.6971,0.6995,483600.0],["1975-11-20",0.6995,0.7139,0.6947,0.7067,328800.0],["1975-11-21",0.7067,0.7259,0.7067,0.7259,384000.0],["1975-11-24",0.7259,0.7307,0.7211,0.7283,486000.0],["1975-11-25",0.7283,0.733,0.7211,0.7283,537600.0],["1975-11-26",0.7283,0.733,0.7163,0.7259,190800.0],["1975-11-28",0.7259,0.7354,0.7211,0.7283,290400.0],["1975-12-01",0.7283,0.7307,0.7163,0.7163,474000.0],["1975-12-02",0.7139,0.7139,0.7019,0.7067,382800.0],["1975-12-03",0.6947,0.6947,0.6708,0.6756,693600.0],["1975-12-04",0.6756,0.6851,0.6708,0.6756,332400.0],["1975-12-05",0.6756,0.6779,0.6684,0.6684,619200.0],["1975-12-08",0.6684,0.6756,0.6636,0.6708,228000.0],["1975-12-09",0.6708,0.6708,0.6564,0.6636,192000.0],["1975-12-10",0.6636,0.6756,0.6564,0.6564,250800.0],["1975-12-11",0.6564,0.6708,0.6564,0.6564,166800.0],["1975-12-12",0.6564,0.6612,0.6516,0.6516,246000.0],["1975-12-15",0.6516,0.6564,0.6396,0.6492,301200.0],["1975-12-16",0.6492,0.6708,0.6372,0.6516,846000.0],["1975-12-17",0.6516,0.6684,0.6492,0.6636,385200.0],["1975-12-18",0.6636,0.6708,0.6636,0.6684,400800.0],["1975-12-19",0.6684,0.6779,0.6636,0.6708,460800.0],["1975-12-22",0.6708,0.6756,0.6636,0.6636,372000.0],["1975-12-23",0.6636,0.6636,0.6516,0.6564,324000.0],["1975-12-24",0.6612,0.6684,0.6612,0.6684,211200.0],["1975-12-26",0.6684,0.6779,0.6612,0.6708,284400.0],["1975-12-29",0.6708,0.6708,0.6636,0.6636,343200.0],["1975-12-30",0.6636,0.6684,0.6564,0.6564,258000.0],["1975-12-31",0.6564,0.6588,0.6564,0.6588,52800.0],["1976-01-02",0.6588,0.6612,0.6516,0.6588,116400.0],["1976-01-05",0.6612,0.6756,0.6612,0.6612,514800.0],["1976-01-06",0.6612,0.6708,0.6612,0.6684,1204800.0],["1976-01-07",0.6708,0.6875,0.6708,0.6756,541200.0],["1976-01-08",0.6803,0.6971,0.6803,0.6971,882000.0],["1976-01-09",0.6971,0.7091,0.6923,0.7019,326400.0],["1976-01-12",0.7019,0.7378,0.6995,0.7378,1176000.0],["1976-01-13",0.7378,0.7474,0.7283,0.7378,789600.0],["1976-01-14",0.7378,0.7522,0.733,0.7426,512400.0],["1976-01-15",0.7426,0.7546,0.7426,0.7522,1027200.0],["1976-01-16",0.7522,0.7546,0.7402,0.7498,490800.0],["1976-01-19",0.7498,0.7666,0.7402,0.7666,751200.0],["1976-01-20",0.7786,0.7953,0.7786,0.7858,1006800.0],["1976-01-21",0.7857,0.7857,0.7666,0.7666,546000.0],["1976-01-22",0.7666,0.7666,0.7546,0.7642,319200.0],["1976-01-23",0.7642,0.7762,0.7546,0.7666,693600.0],["1976-01-26",0.7666,0.7738,0.7642,0.7642,414000.0],["1976-01-27",0.7642,0.7666,0.7546,0.7546,387600.0],["1976-01-28",0.7546,0.7642,0.7426,0.7426,460800.0],["1976-01-29",0.7426,0.7522,0.7283,0.7378,568800.0],["1976-01-30",0.7378,0.7498,0.7378,0.7378,740400.0],["1976-02-02",0.7378,0.7378,0.7211,0.733,512400.0],["1976-02-03",0.733,0.7378,0.7187,0.7354,897600.0],["1976-02-04",0.7354,0.7378,0.7259,0.7307,2474400.0],["1976-02-05",0.7307,0.7402,0.7211,0.7211,405600.0],["1976-02-06",0.7211,0.7307,0.7163,0.7259,553200.0],["1976-02-09",0.7259,0.7307,0.7211,0.7283,937200.0],["1976-02-10",0.7283,0.7283,0.7187,0.7211,400800.0],["1976-02-11",0.7259,0.7354,0.7259,0.7283,694800.0],["1976-02-12",0.7283,0.733,0.7211,0.7259,376800.0],["1976-02-13",0.7297,0.7321,0.7201,0.7297,356400.0],["1976-02-17",0.7249,0.7249,0.7129,0.7201,1012800.0],["1976-02-18",0.7201,0.7225,0.7129,0.7177,570000.0],["1976-02-19",0.7177,0.7297,0.7177,0.7249,1296000.0],["1976-02-20",0.7249,0.7418,0.7249,0.7249,1306800.0],["1976-02-23",0.7249,0.7369,0.7225,0.7249,513600.0],["1976-02-24",0.7297,0.7418,0.7297,0.7345,704400.0],["1976-02-25",0.7345,0.7418,0.7321,0.7369,574800.0],["1976-02-26",0.7369,0.7369,0.7321,0.7345,538800.0],["1976-02-27",0.7345,0.7345,0.7177,0.7321,674400.0],["1976-03-01",0.7321,0.7321,0.7177,0.7225,745200.0],["1976-03-02",0.7225,0.7369,0.7201,0.7249,705600.0],["1976-03-03",0.7249,0.7345,0.7249,0.7297,585600.0],["1976-03-04",0.7297,0.7345,0.7225,0.7249,702000.0],["1976-03-05",0.7249,0.7345,0.7249,0.7249,673200.0],["1976-03-08",0.7297,0.7345,0.7297,0.7321,284400.0],["1976-03-09",0.7345,0.7514,0.7345,0.7514,806400.0],["1976-03-10",0.7514,0.7682,0.749,0.7634,384000.0],["1976-03-11",0.7634,0.7682,0.7514,0.7586,474000.0],["1976-03-12",0.7562,0.7562,0.7345,0.7345,522000.0],["1976-03-15",0.7321,0.7321,0.7177,0.7297,504000.0],["1976-03-16",0.7297,0.7297,0.7225,0.7249,463200.0],["1976-03-17",0.7249,0.7345,0.7177,0.7177,708000.0],["1976-03-18",0.7177,0.7201,0.7104,0.7201,320400.0],["1976-03-19",0.7201,0.7249,0.7129,0.7177,468000.0],["1976-03-22",0.7177,0.7249,0.7129,0.7201,333600.0],["1976-03-23",0.7201,0.7249,0.7104,0.7249,726000.0],["1976-03-24",0.7249,0.7707,0.7225,0.7682,946800.0],["1976-03-25",0.7682,0.7755,0.7562,0.7586,876000.0],["1976-03-26",0.7442,0.7442,0.7249,0.7297,457200.0],["1976-03-29",0.7297,0.7369,0.7225,0.7345,207600.0],["1976-03-30",0.7345,0.7369,0.7201,0.7297,222000.0],["1976-03-31",0.7297,0.7321,0.7249,0.7249,141600.0],["1976-04-01",0.7249,0.7249,0.7177,0.7177,362400.0],["1976-04-02",0.7177,0.7177,0.7104,0.7104,199200.0],["1976-04-05",0.7104,0.7177,0.7104,0.7177,208800.0],["1976-04-06",0.7177,0.7201,0.7104,0.7129,536400.0],["1976-04-07",0.7129,0.7201,0.7056,0.7201,622800.0],["1976-04-08",0.7201,0.7249,0.7129,0.7129,486000.0],["1976-04-09",0.7129,0.7297,0.7129,0.7201,327600.0],["1976-04-12",0.7201,0.7201,0.7177,0.7177,175200.0],["1976-04-13",0.7177,0.7225,0.7129,0.7177,423600.0],["1976-04-14",0.7177,0.7177,0.7129,0.7177,937200.0],["1976-04-15",0.7177,0.7201,0.7177,0.7177,211200.0],["1976-04-19",0.7177,0.7249,0.7177,0.7249,370800.0],["1976-04-20",0.7249,0.7297,0.7177,0.7249,316800.0],["1976-04-21",0.7297,0.7442,0.7297,0.7369,577200.0],["1976-04-22",0.7393,0.7514,0.7393,0.7466,645600.0],["1976-04-23",0.7466,0.7466,0.7345,0.7418,751200.0],["1976-04-26",0.7418,0.7562,0.7297,0.7562,364800.0],["1976-04-27",0.7562,0.7707,0.7562,0.761,867600.0],["1976-04-28",0.7586,0.7586,0.7466,0.7538,463200.0],["1976-04-29",0.7538,0.761,0.7466,0.749,426000.0],["1976-04-30",0.749,0.7586,0.7466,0.7514,187200.0],["1976-05-03",0.7514,0.7562,0.7442,0.749,318000.0],["1976-05-04",0.749,0.7586,0.7442,0.7442,344400.0],["1976-05-05",0.7442,0.749,0.7418,0.7442,196800.0],["1976-05-06",0.7442,0.761,0.7418,0.7562,435600.0],["1976-05-07",0.7562,0.7682,0.7466,0.7538,814800.0],["1976-05-10",0.7562,0.7707,0.7562,0.7707,710400.0],["1976-05-11",0.7707,0.7707,0.7562,0.761,594000.0],["1976-05-12",0.761,0.7682,0.7586,0.7682,651600.0],["1976-05-13",0.7682,0.7682,0.7514,0.7586,206400.0],["1976-05-14",0.7514,0.7514,0.7418,0.7442,968400.0],["1976-05-17",0.7432,0.7432,0.7287,0.7359,186000.0],["1976-05-18",0.7359,0.7432,0.7359,0.7432,694800.0],["1976-05-19",0.7432,0.748,0.7262,0.7287,402000.0],["1976-05-20",0.7335,0.7384,0.7335,0.7384,540000.0],["1976-05-21",0.7384,0.748,0.7287,0.748,458400.0],["1976-05-24",0.7408,0.7408,0.7287,0.7287,297600.0],["1976-05-25",0.7287,0.7287,0.7166,0.7166,435600.0],["1976-05-26",0.7214,0.7287,0.7214,0.7287,234000.0],["1976-05-27",0.7287,0.7287,0.7214,0.7287,420000.0],["1976-05-28",0.7287,0.7335,0.7238,0.7335,234000.0],["1976-06-01",0.7335,0.7359,0.7335,0.7359,258000.0],["1976-06-02",0.7359,0.7359,0.7287,0.7287,364800.0],["1976-06-03",0.7287,0.7359,0.7214,0.7214,355200.0],["1976-06-04",0.7166,0.7166,0.7141,0.7166,524400.0],["1976-06-07",0.7141,0.7141,0.7045,0.7045,270000.0],["1976-06-08",0.7045,0.7141,0.7045,0.7069,412800.0],["1976-06-09",0.7069,0.7093,0.702,0.7069,328800.0],["1976-06-10",0.7069,0.7141,0.6996,0.6996,433200.0],["1976-06-11",0.702,0.7287,0.702,0.7262,1002000.0],["1976-06-14",0.7262,0.748,0.7238,0.7287,458400.0],["1976-06-15",0.7287,0.7408,0.7287,0.7335,726000.0],["1976-06-16",0.7335,0.7359,0.7214,0.7359,876000.0],["1976-06-17",0.7384,0.7577,0.7384,0.7577,808800.0],["1976-06-18",0.7577,0.7626,0.7456,0.7626,468000.0],["1976-06-21",0.7626,0.7722,0.7529,0.7529,236400.0],["1976-06-22",0.7529,0.7626,0.748,0.7529,298800.0],["1976-06-23",0.7432,0.7432,0.7238,0.7359,438000.0],["1976-06-24",0.7287,0.7287,0.7214,0.7287,487200.0],["1976-06-25",0.7238,0.7238,0.7141,0.7214,789600.0],["1976-06-28",0.7214,0.7262,0.7214,0.7214,295200.0],["1976-06-29",0.7214,0.7214,0.7166,0.7214,136800.0],["1976-06-30",0.7238,0.7432,0.7238,0.7287,373200.0],["1976-07-01",0.7287,0.7287,0.7166,0.7166,1011600.0],["1976-07-02",0.7214,0.7287,0.7214,0.7262,560400.0],["1976-07-06",0.7262,0.7262,0.7141,0.7166,438000.0],["1976-07-07",0.7166,0.7238,0.7141,0.7141,465600.0],["1976-07-08",0.7214,0.7287,0.7214,0.7262,1024800.0],["1976-07-09",0.7287,0.7359,0.7287,0.7359,783600.0],["1976-07-12",0.7359,0.7456,0.7359,0.7408,362400.0],["1976-07-13",0.7408,0.7529,0.7384,0.7432,1231200.0],["1976-07-14",0.7432,0.7577,0.7359,0.7577,1484400.0],["1976-07-15",0.7577,0.7722,0.7577,0.7577,568800.0],["1976-07-16",0.7577,0.7577,0.7456,0.7553,466800.0],["1976-07-19",0.7553,0.7626,0.7553,0.7601,318000.0],["1976-07-20",0.7601,0.7626,0.7432,0.7432,583200.0],["1976-07-21",0.7432,0.7432,0.7408,0.7432,637200.0],["1976-07-22",0.7432,0.7456,0.7359,0.7408,630000.0],["1976-07-23",0.7408,0.7456,0.7384,0.7384,229200.0],["1976-07-26",0.7384,0.7505,0.7359,0.7384,423600.0],["1976-07-27",0.7359,0.7359,0.7262,0.7262,194400.0],["1976-07-28",0.7262,0.7287,0.7166,0.7166,271200.0],["1976-07-29",0.7166,0.7214,0.7141,0.7214,247200.0],["1976-07-30",0.7214,0.7238,0.7141,0.7214,171600.0],["1976-08-02",0.7214,0.7238,0.7214,0.7238,201600.0],["1976-08-03",0.7238,0.7287,0.7214,0.7287,302400.0],["1976-08-04",0.7287,0.7287,0.7214,0.7262,412800.0],["1976-08-05",0.7214,0.7214,0.7166,0.7214,470400.0],["1976-08-06",0.7214,0.7238,0.7141,0.7214,229200.0],["1976-08-09",0.7214,0.7238,0.7166,0.7214,152400.0],["1976-08-10",0.7214,0.7238,0.7166,0.7214,193200.0],["1976-08-11",0.7214,0.7238,0.7214,0.7214,238800.0],["1976-08-12",0.7214,0.7214,0.7141,0.7214,358800.0],["1976-08-13",0.7214,0.7287,0.7166,0.7287,471600.0],["1976-08-16",0.7326,0.7326,0.718,0.7204,846000.0],["1976-08-17",0.7204,0.7301,0.7204,0.7277,394800.0],["1976-08-18",0.7277,0.7301,0.7131,0.718,307200.0],["1976-08-19",0.718,0.718,0.6888,0.6961,336000.0],["1976-08-20",0.6961,0.6985,0.6815,0.6912,526800.0],["1976-08-23",0.6912,0.6936,0.6815,0.6912,274800.0],["1976-08-24",0.6912,0.6912,0.679,0.6815,615600.0],["1976-08-25",0.6815,0.6961,0.6815,0.6936,528000.0],["1976-08-26",0.6936,0.6985,0.6912,0.6936,264000.0],["1976-08-27",0.6936,0.6961,0.6888,0.6961,392400.0],["1976-08-30",0.6961,0.7009,0.6936,0.6936,198000.0],["1976-08-31",0.6936,0.7009,0.6936,0.7009,592800.0],["1976-09-01",0.7009,0.7082,0.6961,0.7058,936000.0],["1976-09-02",0.7058,0.7131,0.7058,0.7082,889200.0],["1976-09-03",0.7082,0.7082,0.6985,0.7058,195600.0],["1976-09-07",0.7058,0.7107,0.7034,0.7107,262800.0],["1976-09-08",0.7107,0.7204,0.7058,0.7204,330000.0],["1976-09-09",0.7204,0.7253,0.718,0.7204,486000.0],["1976-09-10",0.7204,0.7301,0.7204,0.7277,328800.0],["1976-09-13",0.7277,0.7326,0.7253,0.7301,236400.0],["1976-09-14",0.7301,0.7301,0.7253,0.7253,312000.0],["1976-09-15",0.7253,0.7253,0.718,0.7253,496800.0],["1976-09-16",0.7204,0.7204,0.7131,0.718,739200.0],["1976-09-17",0.718,0.718,0.7131,0.7131,614400.0],["1976-09-20",0.7131,0.718,0.7082,0.7082,492000.0],["1976-09-21",0.7082,0.7277,0.7082,0.7253,883200.0],["1976-09-22",0.7253,0.7326,0.718,0.7326,520800.0],["1976-09-23",0.7326,0.7326,0.7204,0.7253,622800.0],["1976-09-24",0.7253,0.7326,0.7204,0.7326,772800.0],["1976-09-27",0.7301,0.7301,0.7204,0.7253,333600.0],["1976-09-28",0.7204,0.7204,0.7107,0.7204,181200.0],["1976-09-29",0.718,0.718,0.7107,0.7131,380400.0],["1976-09-30",0.7131,0.718,0.7107,0.7107,358800.0],["1976-10-01",0.7107,0.7253,0.7082,0.718,393600.0],["1976-10-04",0.718,0.7253,0.718,0.7253,310800.0],["1976-10-05",0.7204,0.7204,0.7082,0.718,447600.0],["1976-10-06",0.718,0.718,0.7082,0.718,444000.0],["1976-10-07",0.718,0.7253,0.7131,0.7253,712800.0],["1976-10-08",0.7253,0.7253,0.7107,0.7107,186000.0],["1976-10-11",0.7107,0.7107,0.6961,0.7058,165600.0],["1976-10-12",0.7058,0.7058,0.6863,0.6912,121200.0],["1976-10-13",0.6985,0.7107,0.6985,0.7034,506400.0],["1976-10-14",0.7034,0.7058,0.6863,0.6912,114000.0],["1976-10-15",0.6815,0.6815,0.6742,0.6815,350400.0],["1976-10-18",0.6815,0.6985,0.6742,0.6985,610800.0],["1976-10-19",0.6985,0.7058,0.6912,0.7058,396000.0],["1976-10-20",0.7058,0.718,0.7009,0.7131,135600.0],["1976-10-21",0.7131,0.718,0.7058,0.718,259200.0],["1976-10-22",0.718,0.718,0.7034,0.7058,692400.0],["1976-10-25",0.7058,0.7082,0.6888,0.6936,842400.0],["1976-10-26",0.6936,0.6961,0.6863,0.6936,288000.0],["1976-10-27",0.6936,0.7034,0.6936,0.6985,332400.0],["1976-10-28",0.6985,0.7058,0.6936,0.6985,267600.0],["1976-10-29",0.6985,0.7034,0.6961,0.6985,274800.0],["1976-11-01",0.6985,0.7034,0.6961,0.6961,223200.0],["1976-11-03",0.6961,0.7009,0.6815,0.6985,780000.0],["1976-11-04",0.6985,0.7009,0.6936,0.6961,189600.0],["1976-11-05",0.6961,0.7009,0.6888,0.6912,682800.0],["1976-11-08",0.6912,0.6936,0.6815,0.6815,153600.0],["1976-11-09",0.6815,0.6936,0.6742,0.6912,1002000.0],["1976-11-10",0.6912,0.7082,0.6912,0.6961,274800.0],["1976-11-11",0.6961,0.7009,0.6912,0.6961,67200.0],["1976-11-12",0.6912,0.6912,0.6815,0.6815,309600.0],["1976-11-15",0.6864,0.6913,0.6864,0.6864,186000.0],["1976-11-16",0.6864,0.6962,0.6864,0.6864,494400.0],["1976-11-17",0.6864,0.6962,0.6864,0.6937,313200.0],["1976-11-18",0.6937,0.6962,0.6864,0.6937,205200.0],["1976-11-19",0.6937,0.7231,0.6913,0.6913,632400.0],["1976-11-22",0.6913,0.7084,0.6913,0.6962,385200.0],["1976-11-23",0.6962,0.7035,0.6864,0.6864,256800.0],["1976-11-24",0.6937,0.706,0.6937,0.706,297600.0],["1976-11-26",0.706,0.7231,0.7035,0.7231,432000.0],["1976-11-29",0.7231,0.7256,0.7133,0.7158,292800.0],["1976-11-30",0.7158,0.7158,0.7035,0.7084,364800.0],["1976-12-01",0.7084,0.7109,0.6986,0.7035,662400.0],["1976-12-02",0.7035,0.7109,0.7035,0.706,168000.0],["1976-12-03",0.7011,0.7011,0.6864,0.6962,346800.0],["1976-12-06",0.6962,0.7035,0.6864,0.6986,171600.0],["1976-12-07",0.6986,0.706,0.6864,0.6864,297600.0],["1976-12-08",0.6864,0.7109,0.6864,0.7109,614400.0],["1976-12-09",0.7109,0.7133,0.6937,0.6986,795600.0],["1976-12-10",0.6986,0.706,0.6962,0.7011,435600.0],["1976-12-13",0.7011,0.706,0.6962,0.7035,297600.0],["1976-12-14",0.7035,0.7035,0.6937,0.7011,493200.0],["1976-12-15",0.7011,0.706,0.6962,0.7035,858000.0],["1976-12-16",0.7035,0.7035,0.6913,0.6913,830400.0],["1976-12-17",0.6913,0.706,0.6864,0.6913,416400.0],["1976-12-20",0.6913,0.6937,0.679,0.679,338400.0],["1976-12-21",0.679,0.679,0.6202,0.6643,979200.0],["1976-12-22",0.6643,0.679,0.6594,0.6716,1678800.0],["1976-12-23",0.6716,0.679,0.6716,0.6741,664800.0],["1976-12-27",0.6741,0.6839,0.6741,0.6766,644400.0],["1976-12-28",0.6766,0.6913,0.6766,0.6766,418800.0],["1976-12-29",0.6766,0.6839,0.6766,0.679,411600.0],["1976-12-30",0.679,0.6839,0.6716,0.6716,493200.0],["1976-12-31",0.6716,0.679,0.6643,0.6766,343200.0],["1977-01-03",0.6766,0.7011,0.6741,0.6962,463200.0],["1977-01-04",0.6986,0.706,0.6986,0.6986,633600.0],["1977-01-05",0.6986,0.7011,0.679,0.6839,1174800.0],["1977-01-06",0.6839,0.6937,0.6766,0.679,421200.0],["1977-01-07",0.679,0.6864,0.6716,0.6766,512400.0],["1977-01-10",0.6766,0.679,0.6716,0.6766,291600.0],["1977-01-11",0.6766,0.679,0.6716,0.6716,219600.0],["1977-01-12",0.6716,0.6716,0.6643,0.6667,651600.0],["1977-01-13",0.6667,0.679,0.6667,0.679,553200.0],["1977-01-14",0.6766,0.6766,0.6569,0.6667,436800.0],["1977-01-17",0.6667,0.6716,0.6643,0.6643,535200.0],["1977-01-18",0.6643,0.6643,0.6594,0.6594,943200.0],["1977-01-19",0.6569,0.6569,0.6496,0.652,400800.0],["1977-01-20",0.652,0.652,0.6202,0.6373,572400.0],["1977-01-21",0.6398,0.652,0.6398,0.6398,698400.0],["1977-01-24",0.6398,0.6422,0.6275,0.6422,1155600.0],["1977-01-25",0.6422,0.6422,0.6324,0.6349,242400.0],["1977-01-26",0.6349,0.6349,0.6275,0.6324,675600.0],["1977-01-27",0.6275,0.6275,0.6251,0.6275,594000.0],["1977-01-28",0.6275,0.6275,0.6251,0.6275,577200.0],["1977-01-31",0.6275,0.6275,0.6153,0.6177,460800.0],["1977-02-01",0.6177,0.6373,0.6177,0.6177,668400.0],["1977-02-02",0.6202,0.6373,0.6202,0.6251,766800.0],["1977-02-03",0.6251,0.6275,0.6128,0.6275,978000.0],["1977-02-04",0.6275,0.6422,0.6275,0.6373,578400.0],["1977-02-07",0.6373,0.6496,0.6373,0.6471,541200.0],["1977-02-08",0.6471,0.6496,0.6398,0.6471,532800.0],["1977-02-09",0.6447,0.6447,0.6373,0.6398,376800.0],["1977-02-10",0.6398,0.6398,0.6324,0.6324,291600.0],["1977-02-11",0.6324,0.6373,0.6275,0.6324,1014000.0],["1977-02-14",0.6374,0.6547,0.6374,0.6547,1021200.0],["1977-02-15",0.6547,0.6571,0.6473,0.6497,682800.0],["1977-02-16",0.6497,0.6571,0.6497,0.6547,706800.0],["1977-02-17",0.6547,0.6596,0.6497,0.6596,352800.0],["1977-02-18",0.6621,0.6769,0.6621,0.6695,637200.0],["1977-02-22",0.6769,0.6917,0.6769,0.6769,522000.0],["1977-02-23",0.6769,0.6843,0.6621,0.6695,487200.0],["1977-02-24",0.6695,0.6769,0.6596,0.6695,375600.0],["1977-02-25",0.6695,0.6769,0.6596,0.6645,456000.0],["1977-02-28",0.6645,0.6695,0.6621,0.6695,225600.0],["1977-03-01",0.6695,0.6843,0.6695,0.6794,885600.0],["1977-03-02",0.6794,0.6843,0.6769,0.6818,440400.0],["1977-03-03",0.6818,0.6818,0.6769,0.6769,644400.0],["1977-03-04",0.6769,0.6843,0.6769,0.6818,393600.0],["1977-03-07",0.6818,0.6843,0.672,0.6818,159600.0],["1977-03-08",0.6818,0.6843,0.672,0.6769,304800.0],["1977-03-09",0.6769,0.6818,0.672,0.672,1210800.0],["1977-03-10",0.672,0.6769,0.6695,0.6769,607200.0],["1977-03-11",0.6769,0.6769,0.6695,0.6769,318000.0],["1977-03-14",0.6769,0.6917,0.672,0.6917,506400.0],["1977-03-15",0.6917,0.709,0.6892,0.6991,498000.0],["1977-03-16",0.6991,0.7065,0.6967,0.7041,939600.0],["1977-03-17",0.7041,0.7041,0.6917,0.7016,315600.0],["1977-03-18",0.7016,0.7065,0.6917,0.6917,237600.0],["1977-03-21",0.6917,0.7016,0.6917,0.6917,475200.0],["1977-03-22",0.6843,0.6843,0.6818,0.6818,307200.0],["1977-03-23",0.6818,0.6843,0.6695,0.6695,886800.0],["1977-03-24",0.6695,0.6695,0.6547,0.6571,298800.0],["1977-03-25",0.6571,0.6621,0.6448,0.6571,460800.0],["1977-03-28",0.6571,0.6645,0.6571,0.6645,105600.0],["1977-03-29",0.6645,0.6769,0.6645,0.6769,554400.0],["1977-03-30",0.6769,0.6769,0.6695,0.6695,204000.0],["1977-03-31",0.6695,0.6695,0.6596,0.6695,261600.0],["1977-04-01",0.6695,0.6695,0.6645,0.6695,301200.0],["1977-04-04",0.6695,0.6695,0.6596,0.6645,343200.0],["1977-04-05",0.6645,0.6695,0.6596,0.6621,169200.0],["1977-04-06",0.6621,0.6645,0.6571,0.6571,441600.0],["1977-04-07",0.6571,0.6621,0.6571,0.6621,218400.0],["1977-04-11",0.6621,0.672,0.6596,0.6695,333600.0],["1977-04-12",0.6695,0.6769,0.6645,0.6695,342000.0],["1977-04-13",0.6695,0.672,0.6645,0.6695,206400.0],["1977-04-14",0.6794,0.6991,0.6794,0.6818,646800.0],["1977-04-15",0.6818,0.6892,0.6794,0.6818,380400.0],["1977-04-18",0.6818,0.6917,0.6818,0.6818,348000.0],["1977-04-19",0.6818,0.6892,0.6769,0.6769,334800.0],["1977-04-20",0.6769,0.6769,0.6596,0.6645,670800.0],["1977-04-21",0.6645,0.6769,0.6621,0.6621,108000.0],["1977-04-22",0.6621,0.6645,0.6571,0.6596,343200.0],["1977-04-25",0.6571,0.6571,0.6398,0.6473,260400.0],["1977-04-26",0.6473,0.6497,0.6423,0.6448,342000.0],["1977-04-27",0.6423,0.6423,0.6324,0.6423,954000.0],["1977-04-28",0.6423,0.6497,0.6324,0.6473,650400.0],["1977-04-29",0.6473,0.6522,0.6473,0.6497,249600.0],["1977-05-02",0.6497,0.6497,0.6423,0.6497,188400.0],["1977-05-03",0.6497,0.6596,0.6473,0.6497,411600.0],["1977-05-04",0.6497,0.672,0.6448,0.672,416400.0],["1977-05-05",0.672,0.6794,0.6695,0.6695,241200.0],["1977-05-06",0.6695,0.672,0.6621,0.6621,321600.0],["1977-05-09",0.6621,0.672,0.6522,0.672,200400.0],["1977-05-10",0.672,0.6769,0.6645,0.6769,337200.0],["1977-05-11",0.6769,0.6769,0.6621,0.6695,154800.0],["1977-05-12",0.6695,0.6769,0.6547,0.672,338400.0],["1977-05-13",0.6695,0.6695,0.6645,0.6695,192000.0],["1977-05-16",0.6745,0.677,0.667,0.6695,283200.0],["1977-05-17",0.6695,0.6745,0.667,0.667,218400.0],["1977-05-18",0.667,0.677,0.667,0.6745,530400.0],["1977-05-19",0.6745,0.6819,0.6745,0.6745,222000.0],["1977-05-20",0.6745,0.6819,0.662,0.667,285600.0],["1977-05-23",0.667,0.6745,0.6546,0.6546,246000.0],["1977-05-24",0.6546,0.657,0.6496,0.6521,252000.0],["1977-05-25",0.6546,0.6645,0.6546,0.657,130800.0],["1977-05-26",0.657,0.662,0.6421,0.6496,1389600.0],["1977-05-27",0.6496,0.6496,0.6371,0.6371,220800.0],["1977-05-31",0.6371,0.6421,0.6346,0.6346,447600.0],["1977-06-01",0.6371,0.6521,0.6371,0.6496,187200.0],["1977-06-02",0.6496,0.6595,0.6471,0.6496,384000.0],["1977-06-03",0.6521,0.6745,0.6521,0.6745,289200.0],["1977-06-06",0.6745,0.6745,0.657,0.657,338400.0],["1977-06-07",0.657,0.6645,0.657,0.6645,285600.0],["1977-06-08",0.6695,0.6819,0.6695,0.677,330000.0],["1977-06-09",0.677,0.6819,0.6745,0.6745,147600.0],["1977-06-10",0.6819,0.6969,0.6819,0.6894,502800.0],["1977-06-13",0.6894,0.7043,0.6869,0.6869,1006800.0],["1977-06-14",0.6869,0.6944,0.6819,0.6869,624000.0],["1977-06-15",0.6869,0.6894,0.6819,0.6894,280800.0],["1977-06-16",0.6894,0.6969,0.6894,0.6944,283200.0],["1977-06-17",0.6944,0.6944,0.6894,0.6944,190800.0],["1977-06-20",0.6944,0.6944,0.6819,0.6819,376800.0],["1977-06-21",0.6844,0.6969,0.6844,0.6969,396000.0],["1977-06-22",0.6969,0.6969,0.6819,0.6819,468000.0],["1977-06-23",0.6819,0.6944,0.6819,0.6894,429600.0],["1977-06-24",0.6894,0.6969,0.6894,0.6969,318000.0],["1977-06-27",0.6969,0.6969,0.6894,0.6894,199200.0],["1977-06-28",0.6894,0.6894,0.6819,0.6869,188400.0],["1977-06-29",0.6869,0.6894,0.6819,0.6869,105600.0],["1977-06-30",0.6844,0.6844,0.677,0.6844,152400.0],["1977-07-01",0.6844,0.6944,0.6819,0.6894,162000.0],["1977-07-05",0.6969,0.7018,0.6969,0.6969,321600.0],["1977-07-06",0.6969,0.7043,0.6894,0.6944,180000.0],["1977-07-07",0.6944,0.6969,0.6819,0.6894,200400.0],["1977-07-08",0.6894,0.6944,0.6844,0.6894,512400.0],["1977-07-11",0.6894,0.6894,0.6819,0.6869,213600.0],["1977-07-12",0.6869,0.6869,0.677,0.6869,589200.0],["1977-07-13",0.6844,0.6844,0.6745,0.6819,296400.0],["1977-07-15",0.6819,0.6844,0.6745,0.6745,249600.0],["1977-07-18",0.6745,0.6819,0.6745,0.6819,267600.0],["1977-07-19",0.6819,0.6969,0.6819,0.6944,512400.0],["1977-07-20",0.6944,0.6969,0.6869,0.6869,318000.0],["1977-07-21",0.6869,0.6894,0.6819,0.6844,190800.0],["1977-07-22",0.6844,0.6944,0.6844,0.6869,189600.0],["1977-07-25",0.6869,0.6944,0.6819,0.6894,205200.0],["1977-07-26",0.6894,0.6894,0.6819,0.6869,489600.0],["1977-07-27",0.6869,0.6894,0.6819,0.6819,148800.0],["1977-07-28",0.6819,0.6819,0.6745,0.6819,350400.0],["1977-07-29",0.6819,0.6819,0.6745,0.6819,298800.0],["1977-08-01",0.6819,0.6894,0.6745,0.6745,262800.0],["1977-08-02",0.6745,0.6819,0.662,0.6695,658800.0],["1977-08-03",0.6745,0.6844,0.6745,0.6819,331200.0],["1977-08-04",0.6819,0.6819,0.6745,0.677,184800.0],["1977-08-05",0.6745,0.6745,0.6695,0.6695,363600.0],["1977-08-08",0.667,0.667,0.6521,0.657,542400.0],["1977-08-09",0.657,0.667,0.6521,0.662,184800.0],["1977-08-10",0.662,0.667,0.657,0.6645,244800.0],["1977-08-11",0.6695,0.677,0.6695,0.6745,219600.0],["1977-08-12",0.6745,0.677,0.6645,0.6645,292800.0],["1977-08-15",0.6695,0.672,0.662,0.672,476400.0],["1977-08-16",0.672,0.6745,0.6695,0.6695,344400.0],["1977-08-17",0.6695,0.6796,0.6695,0.672,378000.0],["1977-08-18",0.672,0.6745,0.6695,0.672,318000.0],["1977-08-19",0.672,0.6745,0.6695,0.6745,85200.0],["1977-08-22",0.6745,0.6871,0.6745,0.6821,238800.0],["1977-08-23",0.6821,0.6946,0.6821,0.6946,294000.0],["1977-08-24",0.6946,0.6946,0.6896,0.6921,208800.0],["1977-08-25",0.6921,0.6921,0.6871,0.6896,454800.0],["1977-08-26",0.6896,0.6946,0.6871,0.6896,332400.0],["1977-08-29",0.6896,0.6996,0.6821,0.6821,481200.0],["1977-08-30",0.6821,0.6921,0.6821,0.6821,183600.0],["1977-08-31",0.6821,0.6896,0.6821,0.6896,169200.0],["1977-09-01",0.6896,0.6946,0.6871,0.6896,409200.0],["1977-09-02",0.6896,0.7021,0.6896,0.7021,526800.0],["1977-09-06",0.6996,0.6996,0.6921,0.6946,75600.0],["1977-09-07",0.6946,0.7021,0.6921,0.7021,459600.0],["1977-09-08",0.6996,0.6996,0.6896,0.6946,162000.0],["1977-09-09",0.6896,0.6896,0.6821,0.6821,190800.0],["1977-09-12",0.6796,0.6796,0.6796,0.6796,325200.0],["1977-09-13",0.6796,0.6871,0.6796,0.6871,349200.0],["1977-09-14",0.6871,0.6896,0.6796,0.6871,156000.0],["1977-09-15",0.6871,0.6896,0.6796,0.6871,186000.0],["1977-09-16",0.6871,0.6871,0.6796,0.6821,175200.0],["1977-09-19",0.6821,0.6871,0.6796,0.6871,252000.0],["1977-09-20",0.6871,0.6921,0.6796,0.6796,471600.0],["1977-09-21",0.6796,0.6871,0.672,0.6745,284400.0],["1977-09-22",0.6745,0.6871,0.672,0.6821,193200.0],["1977-09-23",0.6821,0.6871,0.6796,0.6871,199200.0],["1977-09-26",0.6871,0.6871,0.6745,0.6796,687600.0],["1977-09-27",0.6796,0.6821,0.6745,0.6796,298800.0],["1977-09-28",0.6796,0.6821,0.6745,0.6821,392400.0],["1977-09-29",0.6821,0.6821,0.6796,0.6821,393600.0],["1977-09-30",0.6821,0.6871,0.6821,0.6871,723600.0],["1977-10-03",0.6871,0.6871,0.6796,0.6796,363600.0],["1977-10-04",0.6871,0.6921,0.6871,0.6871,420000.0],["1977-10-05",0.6871,0.6871,0.6796,0.6796,855600.0],["1977-10-06",0.6796,0.6871,0.6796,0.6871,463200.0],["1977-10-07",0.6871,0.6871,0.6821,0.6871,301200.0],["1977-10-10",0.6871,0.6871,0.6821,0.6821,67200.0],["1977-10-11",0.6821,0.6871,0.6821,0.6821,178800.0],["1977-10-12",0.6821,0.6871,0.6645,0.6745,520800.0],["1977-10-13",0.6745,0.6745,0.6645,0.667,426000.0],["1977-10-14",0.667,0.6821,0.662,0.6745,613200.0],["1977-10-17",0.6745,0.6796,0.6745,0.6796,86400.0],["1977-10-18",0.6796,0.6796,0.6745,0.6796,102000.0],["1977-10-19",0.6796,0.6821,0.6745,0.6745,501600.0],["1977-10-20",0.6745,0.6745,0.6645,0.6645,588000.0],["1977-10-21",0.667,0.672,0.667,0.672,469200.0],["1977-10-24",0.672,0.6796,0.6695,0.6695,608400.0],["1977-10-25",0.6695,0.6745,0.667,0.672,388800.0],["1977-10-26",0.672,0.6796,0.6695,0.6745,528000.0],["1977-10-27",0.672,0.672,0.667,0.672,268800.0],["1977-10-28",0.672,0.6745,0.672,0.672,135600.0],["1977-10-31",0.672,0.6745,0.6695,0.6745,799200.0],["1977-11-01",0.6745,0.6745,0.667,0.667,967200.0],["1977-11-02",0.667,0.6695,0.662,0.6645,429600.0],["1977-11-03",0.6645,0.667,0.6595,0.6645,694800.0],["1977-11-04",0.667,0.6796,0.667,0.667,484800.0],["1977-11-07",0.667,0.6695,0.6595,0.6695,464400.0],["1977-11-08",0.6695,0.6745,0.6695,0.672,284400.0],["1977-11-09",0.672,0.672,0.6695,0.672,474000.0],["1977-11-10",0.672,0.6871,0.6695,0.6821,1038000.0],["1977-11-11",0.6821,0.6946,0.6821,0.6921,573600.0],["1977-11-14",0.6921,0.7021,0.6921,0.6946,668400.0],["1977-11-15",0.6946,0.7021,0.6921,0.6996,337200.0],["1977-11-16",0.6996,0.7021,0.6896,0.6946,734400.0],["1977-11-17",0.6946,0.6946,0.6946,0.6946,571200.0],["1977-11-18",0.7007,0.7007,0.6956,0.6981,310800.0],["1977-11-21",0.6981,0.7007,0.6956,0.6981,241200.0],["1977-11-22",0.7007,0.726,0.7007,0.7158,1152000.0],["1977-11-23",0.7158,0.7209,0.7007,0.7158,889200.0],["1977-11-25",0.7158,0.7209,0.7083,0.7209,262800.0],["1977-11-28",0.7209,0.7209,0.7158,0.7209,498000.0],["1977-11-29",0.7184,0.7184,0.7083,0.7083,632400.0],["1977-11-30",0.7083,0.7133,0.7007,0.7057,568800.0],["1977-12-01",0.7057,0.7158,0.7007,0.7133,357600.0],["1977-12-02",0.7133,0.7158,0.7083,0.7083,241200.0],["1977-12-05",0.7083,0.7083,0.7007,0.7007,117600.0],["1977-12-06",0.7007,0.7007,0.6931,0.6981,712800.0],["1977-12-07",0.6956,0.6956,0.6779,0.6779,342000.0],["1977-12-08",0.6779,0.6855,0.6779,0.6804,448800.0],["1977-12-09",0.6804,0.6931,0.6804,0.688,939600.0],["1977-12-12",0.688,0.6931,0.6855,0.6931,556800.0],["1977-12-13",0.6931,0.6931,0.6855,0.688,376800.0],["1977-12-14",0.688,0.6931,0.6804,0.6931,729600.0],["1977-12-15",0.6931,0.6931,0.6855,0.6855,363600.0],["1977-12-16",0.6855,0.688,0.6804,0.688,364800.0],["1977-12-19",0.688,0.688,0.6703,0.6703,277200.0],["1977-12-20",0.6703,0.6855,0.6703,0.6728,378000.0],["1977-12-21",0.6728,0.6855,0.6678,0.6779,337200.0],["1977-12-22",0.6779,0.6855,0.6728,0.6779,703200.0],["1977-12-23",0.6779,0.6804,0.6703,0.6728,126000.0],["1977-12-27",0.6754,0.6855,0.6754,0.6779,190800.0],["1977-12-28",0.6779,0.6855,0.6728,0.6804,630000.0],["1977-12-29",0.6804,0.6931,0.6754,0.688,669600.0],["1977-12-30",0.688,0.6931,0.6779,0.6804,157200.0],["1978-01-03",0.6855,0.6931,0.6855,0.6855,260400.0],["1978-01-04",0.6855,0.6931,0.6804,0.6855,375600.0],["1978-01-05",0.6855,0.6956,0.6855,0.6855,476400.0],["1978-01-06",0.6855,0.6855,0.6653,0.6728,450000.0],["1978-01-09",0.6678,0.6678,0.6577,0.6627,619200.0],["1978-01-10",0.6627,0.6678,0.6577,0.6602,894000.0],["1978-01-11",0.6602,0.6627,0.6526,0.6577,482400.0],["1978-01-12",0.6577,0.6703,0.6526,0.6703,860400.0],["1978-01-13",0.6728,0.6855,0.6728,0.6804,506400.0],["1978-01-16",0.6804,0.6855,0.6703,0.6779,225600.0],["1978-01-17",0.6779,0.6779,0.6678,0.6678,159600.0],["1978-01-18",0.6703,0.6779,0.6703,0.6754,367200.0],["1978-01-19",0.6754,0.6754,0.6602,0.6602,483600.0],["1978-01-20",0.6602,0.6653,0.6602,0.6602,126000.0],["1978-01-23",0.6602,0.6627,0.6551,0.6551,357600.0],["1978-01-24",0.6551,0.6627,0.6551,0.6602,558000.0],["1978-01-25",0.6602,0.6602,0.6551,0.6577,342000.0],["1978-01-26",0.6577,0.6627,0.6476,0.6476,513600.0],["1978-01-27",0.6476,0.6627,0.6476,0.6602,615600.0],["1978-01-30",0.6602,0.6602,0.6476,0.6551,440400.0],["1978-01-31",0.6551,0.6551,0.645,0.6526,315600.0],["1978-02-01",0.6526,0.6526,0.6476,0.6476,326400.0],["1978-02-02",0.6476,0.6526,0.6374,0.6374,1070400.0],["1978-02-03",0.6374,0.645,0.6374,0.64,602400.0],["1978-02-06",0.64,0.64,0.6374,0.64,92400.0],["1978-02-07",0.64,0.64,0.6324,0.6324,694800.0],["1978-02-08",0.6324,0.6324,0.6147,0.6248,399600.0],["1978-02-09",0.6248,0.6248,0.6121,0.6197,339600.0],["1978-02-10",0.6197,0.6273,0.6172,0.6248,478800.0],["1978-02-13",0.6248,0.6273,0.6197,0.6273,196800.0],["1978-02-14",0.6258,0.6258,0.613,0.6156,278400.0],["1978-02-15",0.6156,0.6232,0.613,0.613,411600.0],["1978-02-16",0.613,0.6181,0.613,0.6181,574800.0],["1978-02-17",0.6181,0.6258,0.6156,0.6232,687600.0],["1978-02-21",0.6181,0.6181,0.613,0.6181,303600.0],["1978-02-22",0.6181,0.6232,0.6156,0.6181,238800.0],["1978-02-23",0.6181,0.6207,0.6105,0.6105,630000.0],["1978-02-24",0.6105,0.6156,0.6079,0.6079,446400.0],["1978-02-27",0.6079,0.6156,0.6053,0.6053,205200.0],["1978-02-28",0.6053,0.6181,0.6002,0.6181,476400.0],["1978-03-01",0.6181,0.6181,0.6079,0.6105,384000.0],["1978-03-02",0.6105,0.6156,0.6053,0.6105,878400.0],["1978-03-03",0.6105,0.613,0.6053,0.6079,205200.0],["1978-03-06",0.6079,0.6105,0.6028,0.6053,196800.0],["1978-03-07",0.6053,0.6105,0.6002,0.6053,147600.0],["1978-03-08",0.6053,0.613,0.6028,0.6079,261600.0],["1978-03-09",0.6079,0.613,0.6028,0.613,369600.0],["1978-03-10",0.613,0.6232,0.613,0.6232,3162000.0],["1978-03-13",0.6232,0.6334,0.6207,0.6232,612000.0],["1978-03-14",0.6232,0.6258,0.6156,0.6207,394800.0],["1978-03-15",0.6207,0.6232,0.6181,0.6232,619200.0],["1978-03-16",0.6232,0.6232,0.6156,0.6181,234000.0],["1978-03-17",0.6181,0.6309,0.6156,0.6309,1057200.0],["1978-03-20",0.6309,0.6386,0.6309,0.6386,889200.0],["1978-03-21",0.6309,0.6309,0.6232,0.6309,517200.0],["1978-03-22",0.6309,0.6309,0.6207,0.6207,326400.0],["1978-03-23",0.6207,0.6309,0.6207,0.6309,295200.0],["1978-03-27",0.6258,0.6258,0.6181,0.6207,205200.0],["1978-03-28",0.6207,0.6309,0.6181,0.6258,109200.0],["1978-03-29",0.6309,0.6386,0.6309,0.6386,501600.0],["1978-03-30",0.6386,0.6462,0.6334,0.6386,678000.0],["1978-03-31",0.6386,0.6513,0.6386,0.6513,162000.0],["1978-04-03",0.6462,0.6462,0.6437,0.6462,206400.0],["1978-04-04",0.6462,0.6513,0.6462,0.6462,260400.0],["1978-04-05",0.6462,0.659,0.6462,0.659,867600.0],["1978-04-06",0.6615,0.6692,0.6615,0.6615,546000.0],["1978-04-07",0.6615,0.6692,0.6615,0.6692,292800.0],["1978-04-10",0.6692,0.682,0.6666,0.6794,378000.0],["1978-04-11",0.6794,0.682,0.6692,0.6743,850800.0],["1978-04-12",0.6743,0.682,0.6718,0.6769,332400.0],["1978-04-13",0.6769,0.6845,0.6743,0.682,220800.0],["1978-04-14",0.6871,0.7024,0.6871,0.6999,1002000.0],["1978-04-17",0.6999,0.7203,0.6845,0.6845,1514400.0],["1978-04-18",0.6845,0.6871,0.6743,0.6743,339600.0],["1978-04-19",0.6743,0.682,0.6743,0.6743,216000.0],["1978-04-20",0.682,0.6947,0.682,0.6845,566400.0],["1978-04-21",0.6845,0.6922,0.682,0.6845,387600.0],["1978-04-24",0.6845,0.6947,0.682,0.6922,325200.0],["1978-04-25",0.6947,0.7152,0.6947,0.6999,998400.0],["1978-04-26",0.6999,0.705,0.6922,0.6947,765600.0],["1978-04-27",0.6947,0.6947,0.6794,0.6845,466800.0],["1978-04-28",0.6845,0.7024,0.6845,0.6999,321600.0],["1978-05-01",0.7024,0.7075,0.7024,0.7075,520800.0],["1978-05-02",0.7075,0.7126,0.6999,0.705,871200.0],["1978-05-03",0.7024,0.7024,0.6871,0.7024,816000.0],["1978-05-04",0.7024,0.7024,0.6871,0.6999,1017600.0],["1978-05-05",0.6999,0.7075,0.6947,0.6999,327600.0],["1978-05-08",0.6999,0.7075,0.6947,0.6999,727200.0],["1978-05-09",0.6999,0.7075,0.6947,0.6999,799200.0],["1978-05-10",0.6999,0.7075,0.6999,0.6999,350400.0],["1978-05-11",0.6999,0.7075,0.6999,0.705,360000.0],["1978-05-12",0.7075,0.7228,0.7075,0.7203,865200.0],["1978-05-15",0.7203,0.728,0.7203,0.7254,717600.0],["1978-05-16",0.7305,0.7535,0.7305,0.7484,604800.0],["1978-05-17",0.7535,0.7688,0.7535,0.7663,656400.0],["1978-05-18",0.7663,0.7739,0.756,0.756,357600.0],["1978-05-19",0.7535,0.7535,0.7305,0.7382,444000.0],["1978-05-22",0.7443,0.7469,0.7366,0.7469,283200.0],["1978-05-23",0.7469,0.7495,0.734,0.7366,504000.0],["1978-05-24",0.7315,0.7315,0.7212,0.7289,589200.0],["1978-05-25",0.734,0.7443,0.734,0.7392,550800.0],["1978-05-26",0.7392,0.7418,0.7315,0.7392,435600.0],["1978-05-30",0.7392,0.7495,0.7366,0.7495,880800.0],["1978-05-31",0.7495,0.7521,0.7469,0.7495,148800.0],["1978-06-01",0.7495,0.7521,0.7469,0.7521,289200.0],["1978-06-02",0.7521,0.7547,0.7418,0.7469,326400.0],["1978-06-05",0.7495,0.7598,0.7495,0.7547,379200.0],["1978-06-06",0.7701,0.7856,0.7701,0.7753,1596000.0],["1978-06-07",0.7753,0.7804,0.7624,0.7804,717600.0],["1978-06-08",0.7804,0.7907,0.7753,0.7856,1000800.0],["1978-06-09",0.7856,0.8036,0.7856,0.7959,649200.0],["1978-06-12",0.7959,0.8087,0.7856,0.7881,1262400.0],["1978-06-13",0.7881,0.7881,0.7753,0.7856,376800.0],["1978-06-14",0.7856,0.7984,0.783,0.7933,398400.0],["1978-06-15",0.7933,0.7933,0.7753,0.7753,238800.0],["1978-06-16",0.7753,0.7753,0.7624,0.7727,284400.0],["1978-06-19",0.7727,0.7753,0.7624,0.7624,244800.0],["1978-06-20",0.7624,0.7675,0.7392,0.7495,498000.0],["1978-06-21",0.7469,0.7469,0.734,0.7443,268800.0],["1978-06-22",0.7443,0.7547,0.7443,0.7521,355200.0],["1978-06-23",0.7521,0.7547,0.734,0.734,361200.0],["1978-06-26",0.734,0.7392,0.7212,0.7263,268800.0],["1978-06-27",0.7212,0.7212,0.7109,0.7212,367200.0],["1978-06-28",0.7186,0.7186,0.6903,0.7006,817200.0],["1978-06-29",0.7006,0.7083,0.6928,0.7057,536400.0],["1978-06-30",0.7057,0.7186,0.7006,0.7186,303600.0],["1978-07-03",0.7186,0.7212,0.7134,0.7134,135600.0],["1978-07-05",0.7134,0.7134,0.7083,0.7083,332400.0],["1978-07-06",0.7083,0.7212,0.7083,0.7212,454800.0],["1978-07-07",0.7212,0.7212,0.7134,0.7212,294000.0],["1978-07-10",0.7212,0.7315,0.7212,0.7315,546000.0],["1978-07-11",0.7315,0.7315,0.7212,0.7289,668400.0],["1978-07-12",0.7315,0.7598,0.7315,0.7547,538800.0],["1978-07-13",0.7547,0.7598,0.7418,0.7547,525600.0],["1978-07-14",0.7547,0.7624,0.7469,0.7495,519600.0],["1978-07-17",0.7521,0.7624,0.7521,0.7547,421200.0],["1978-07-18",0.7521,0.7521,0.7315,0.734,264000.0],["1978-07-19",0.7469,0.7598,0.7469,0.7598,865200.0],["1978-07-20",0.7598,0.7753,0.7598,0.7727,535200.0],["1978-07-21",0.7701,0.7701,0.7598,0.7675,343200.0],["1978-07-24",0.7675,0.7675,0.7392,0.7392,355200.0],["1978-07-25",0.7392,0.7495,0.7366,0.7443,264000.0],["1978-07-26",0.7443,0.7675,0.7443,0.7675,390000.0],["1978-07-27",0.7675,0.7753,0.7624,0.7727,303600.0],["1978-07-28",0.7727,0.7753,0.7727,0.7753,175200.0],["1978-07-31",0.7753,0.7804,0.7624,0.7675,369600.0],["1978-08-01",0.7675,0.7753,0.7624,0.7624,294000.0],["1978-08-02",0.7624,0.7753,0.7598,0.7753,330000.0],["1978-08-03",0.783,0.8036,0.783,0.7881,889200.0],["1978-08-04",0.7881,0.7959,0.7753,0.7933,360000.0],["1978-08-07",0.7933,0.7933,0.7753,0.7804,298800.0],["1978-08-08",0.7804,0.7907,0.7753,0.7907,184800.0],["1978-08-09",0.7907,0.8087,0.7881,0.801,656400.0],["1978-08-10",0.801,0.801,0.7856,0.7907,199200.0],["1978-08-11",0.7907,0.7933,0.783,0.7907,559200.0],["1978-08-14",0.7907,0.7984,0.7881,0.7881,226800.0],["1978-08-15",0.7881,0.7907,0.7753,0.783,165600.0],["1978-08-16",0.783,0.7959,0.783,0.7881,187200.0],["1978-08-17",0.7933,0.8087,0.7933,0.7984,820800.0],["1978-08-18",0.7984,0.8062,0.7984,0.801,134400.0],["1978-08-21",0.8021,0.8021,0.7761,0.7813,248400.0],["1978-08-22",0.7787,0.7787,0.7683,0.7683,330000.0],["1978-08-23",0.7683,0.7865,0.7683,0.7813,277200.0],["1978-08-24",0.7813,0.7943,0.7787,0.7787,343200.0],["1978-08-25",0.7787,0.7787,0.7735,0.7735,1058400.0],["1978-08-28",0.7735,0.7787,0.7683,0.7683,192000.0],["1978-08-29",0.7683,0.7683,0.7501,0.7501,204000.0],["1978-08-30",0.7501,0.7657,0.7501,0.7553,631200.0],["1978-08-31",0.7553,0.7787,0.7527,0.7787,561600.0],["1978-09-01",0.7787,0.7813,0.7579,0.7657,655200.0],["1978-09-05",0.7657,0.7683,0.7605,0.7683,298800.0],["1978-09-06",0.7735,0.7813,0.7735,0.7813,886800.0],["1978-09-07",0.7813,0.802,0.7813,0.802,334800.0],["1978-09-08",0.8046,0.815,0.8046,0.8046,571200.0],["1978-09-11",0.8046,0.8098,0.7891,0.7969,342000.0],["1978-09-12",0.7969,0.8046,0.7891,0.7891,849600.0],["1978-09-13",0.7891,0.7943,0.7865,0.7891,343200.0],["1978-09-14",0.7865,0.7865,0.7735,0.7735,489600.0],["1978-09-15",0.7683,0.7683,0.7657,0.7657,219600.0],["1978-09-18",0.7657,0.7735,0.7372,0.7372,392400.0],["1978-09-19",0.7372,0.7475,0.719,0.7424,339600.0],["1978-09-20",0.7424,0.7501,0.732,0.7346,591600.0],["1978-09-21",0.7346,0.7449,0.7268,0.7268,354000.0],["1978-09-22",0.7346,0.7424,0.7346,0.7346,336000.0],["1978-09-25",0.7346,0.7398,0.7242,0.7268,466800.0],["1978-09-26",0.7268,0.7268,0.7164,0.719,1454400.0],["1978-09-27",0.719,0.7242,0.706,0.706,768000.0],["1978-09-28",0.706,0.706,0.6956,0.706,930000.0],["1978-09-29",0.706,0.7164,0.7034,0.7164,621600.0],["1978-10-02",0.7164,0.719,0.7112,0.7164,220800.0],["1978-10-03",0.7164,0.7242,0.7034,0.706,453600.0],["1978-10-04",0.7034,0.7034,0.6904,0.6982,579600.0],["1978-10-05",0.7034,0.7164,0.7034,0.7112,528000.0],["1978-10-06",0.7112,0.7164,0.706,0.706,330000.0],["1978-10-09",0.7112,0.7268,0.7112,0.7268,318000.0],["1978-10-10",0.7268,0.7268,0.719,0.7242,294000.0],["1978-10-11",0.7242,0.7372,0.719,0.732,670800.0],["1978-10-12",0.732,0.7398,0.7242,0.7268,2304000.0],["1978-10-13",0.7268,0.7268,0.7164,0.719,870000.0],["1978-10-16",0.719,0.719,0.7034,0.706,510000.0],["1978-10-17",0.706,0.7112,0.6982,0.7112,691200.0],["1978-10-18",0.7112,0.7138,0.6982,0.7034,1060800.0],["1978-10-19",0.7034,0.706,0.7034,0.7034,321600.0],["1978-10-20",0.7034,0.7138,0.6982,0.7138,433200.0],["1978-10-23",0.7138,0.7138,0.706,0.7112,638400.0],["1978-10-24",0.7112,0.7138,0.706,0.7112,322800.0],["1978-10-25",0.7112,0.7112,0.7034,0.7112,301200.0],["1978-10-26",0.7112,0.7112,0.7034,0.7034,357600.0],["1978-10-27",0.7034,0.706,0.6956,0.6982,541200.0],["1978-10-30",0.6982,0.7034,0.6749,0.6982,739200.0],["1978-10-31",0.6982,0.7112,0.6956,0.7034,469200.0],["1978-11-01",0.7034,0.719,0.7034,0.719,1286400.0],["1978-11-02",0.719,0.7242,0.7112,0.7112,489600.0],["1978-11-03",0.7112,0.719,0.706,0.719,247200.0],["1978-11-06",0.719,0.7242,0.7112,0.7112,246000.0],["1978-11-07",0.706,0.706,0.6982,0.7034,218400.0],["1978-11-08",0.7034,0.7034,0.6878,0.7034,492000.0],["1978-11-09",0.706,0.719,0.706,0.7112,256800.0],["1978-11-10",0.7112,0.719,0.7112,0.7164,284400.0],["1978-11-13",0.7164,0.719,0.7138,0.7138,379200.0],["1978-11-14",0.7138,0.719,0.7112,0.7112,225600.0],["1978-11-15",0.7164,0.7268,0.7164,0.7164,366000.0],["1978-11-16",0.7164,0.732,0.7164,0.732,495600.0],["1978-11-17",0.7395,0.7474,0.7343,0.7395,177600.0],["1978-11-20",0.7395,0.7526,0.7395,0.7448,428400.0],["1978-11-21",0.7448,0.7474,0.7264,0.7264,298800.0],["1978-11-22",0.7264,0.7343,0.7264,0.7317,256800.0],["1978-11-24",0.7317,0.7317,0.7238,0.7238,153600.0],["1978-11-27",0.7238,0.7395,0.7212,0.7212,391200.0],["1978-11-28",0.7212,0.7395,0.7212,0.7212,232800.0],["1978-11-29",0.7212,0.7264,0.7107,0.7107,447600.0],["1978-11-30",0.7107,0.7185,0.7028,0.7107,370800.0],["1978-12-01",0.7133,0.7264,0.7133,0.7264,609600.0],["1978-12-04",0.7264,0.7317,0.7238,0.7317,194400.0],["1978-12-05",0.7317,0.7395,0.7238,0.7395,393600.0],["1978-12-06",0.7395,0.7526,0.7395,0.7474,332400.0],["1978-12-07",0.7474,0.7631,0.7448,0.7553,1310400.0],["1978-12-08",0.7553,0.7605,0.75,0.7526,478800.0],["1978-12-11",0.7526,0.7657,0.75,0.7631,621600.0],["1978-12-12",0.7631,0.7815,0.7631,0.7631,472800.0],["1978-12-13",0.7631,0.7736,0.7526,0.7553,553200.0],["1978-12-14",0.7553,0.7579,0.75,0.7553,758400.0],["1978-12-15",0.7526,0.7526,0.7343,0.7421,457200.0],["1978-12-18",0.7343,0.7343,0.7212,0.7264,327600.0],["1978-12-19",0.7264,0.7474,0.7238,0.7264,218400.0],["1978-12-20",0.7317,0.7421,0.7317,0.7421,836400.0],["1978-12-21",0.7421,0.7474,0.7343,0.7421,416400.0],["1978-12-22",0.7448,0.7631,0.7448,0.7553,943200.0],["1978-12-26",0.7553,0.7684,0.7553,0.7657,513600.0],["1978-12-27",0.7605,0.7605,0.75,0.7553,324000.0],["1978-12-28",0.7526,0.7526,0.7448,0.7448,254400.0],["1978-12-29",0.7448,0.7526,0.7448,0.7474,117600.0],["1979-01-02",0.7448,0.7448,0.7264,0.7448,308400.0],["1979-01-03",0.7448,0.7553,0.7421,0.7526,529200.0],["1979-01-04",0.7526,0.7815,0.75,0.7815,997200.0],["1979-01-05",0.7815,0.7946,0.7815,0.7893,430800.0],["1979-01-08",0.7893,0.7946,0.7815,0.7893,141600.0],["1979-01-09",0.7893,0.7893,0.7736,0.7841,1054800.0],["1979-01-10",0.7815,0.7815,0.7736,0.7815,271200.0],["1979-01-11",0.7815,0.7815,0.7736,0.7815,183600.0],["1979-01-12",0.7841,0.8025,0.7841,0.7841,506400.0],["1979-01-15",0.7867,0.7972,0.7867,0.7972,598800.0],["1979-01-16",0.7972,0.7972,0.7815,0.7815,1449600.0],["1979-01-17",0.7815,0.7867,0.7762,0.7867,1388400.0],["1979-01-18",0.7867,0.7867,0.7762,0.7762,273600.0],["1979-01-19",0.7815,0.7841,0.7815,0.7815,460800.0],["1979-01-22",0.7815,0.7815,0.7657,0.7736,206400.0],["1979-01-23",0.7736,0.7762,0.7736,0.7762,230400.0],["1979-01-24",0.7762,0.7815,0.7657,0.7657,135600.0],["1979-01-25",0.7657,0.7893,0.7657,0.7762,606000.0],["1979-01-26",0.7762,0.7762,0.7736,0.7736,519600.0],["1979-01-29",0.7736,0.7815,0.7684,0.7815,699600.0],["1979-01-30",0.7815,0.7815,0.7736,0.7762,304800.0],["1979-01-31",0.7762,0.7762,0.75,0.7553,218400.0],["1979-02-01",0.7553,0.7631,0.7553,0.7605,346800.0],["1979-02-02",0.7579,0.7579,0.75,0.75,348000.0],["1979-02-05",0.7421,0.7421,0.7343,0.7395,596400.0],["1979-02-06",0.7395,0.7421,0.7343,0.7421,228000.0],["1979-02-07",0.7343,0.7343,0.7212,0.7212,2038800.0],["1979-02-08",0.7212,0.7238,0.7185,0.7212,440400.0],["1979-02-09",0.7212,0.7212,0.7133,0.7185,1123200.0],["1979-02-12",0.7185,0.7185,0.7133,0.7185,308400.0],["1979-02-13",0.7185,0.7317,0.7185,0.7238,517200.0],["1979-02-14",0.7238,0.7264,0.7185,0.7264,636000.0],["1979-02-15",0.7264,0.7343,0.7212,0.7238,217200.0],["1979-02-16",0.7288,0.7288,0.7208,0.7208,532800.0],["1979-02-20",0.7208,0.7288,0.7208,0.7261,512400.0],["1979-02-21",0.7261,0.7288,0.7129,0.7182,489600.0],["1979-02-22",0.7182,0.7182,0.7076,0.7102,332400.0],["1979-02-23",0.7102,0.7102,0.7023,0.7023,411600.0],["1979-02-26",0.7023,0.7102,0.6996,0.7049,142800.0],["1979-02-27",0.7049,0.7049,0.6943,0.697,757200.0],["1979-02-28",0.697,0.697,0.689,0.697,471600.0],["1979-03-01",0.697,0.7023,0.6943,0.6996,187200.0],["1979-03-02",0.7023,0.7129,0.7023,0.7049,274800.0],["1979-03-05",0.7049,0.7182,0.7049,0.7076,482400.0],["1979-03-06",0.7076,0.7076,0.6996,0.6996,363600.0],["1979-03-07",0.6996,0.7102,0.6996,0.7049,352800.0],["1979-03-08",0.7049,0.7182,0.7049,0.7182,262800.0],["1979-03-09",0.7182,0.7208,0.7182,0.7182,232800.0],["1979-03-12",0.7129,0.7129,0.7102,0.7102,168000.0],["1979-03-13",0.7102,0.7102,0.7049,0.7049,664800.0],["1979-03-14",0.7049,0.7129,0.7049,0.7129,487200.0],["1979-03-15",0.7129,0.7208,0.7102,0.7182,260400.0],["1979-03-16",0.7182,0.7208,0.7102,0.7102,344400.0],["1979-03-19",0.7102,0.7182,0.7102,0.7129,236400.0],["1979-03-20",0.7129,0.7129,0.7049,0.7076,754800.0],["1979-03-21",0.7076,0.7129,0.7049,0.7129,553200.0],["1979-03-22",0.7129,0.7182,0.7129,0.7129,698400.0],["1979-03-23",0.7182,0.7208,0.7182,0.7182,372000.0],["1979-03-26",0.7182,0.7182,0.7129,0.7129,176400.0],["1979-03-27",0.7182,0.7261,0.7182,0.7182,1219200.0],["1979-03-28",0.7182,0.7208,0.7102,0.7182,2312400.0],["1979-03-29",0.7182,0.7182,0.7049,0.7182,2581200.0],["1979-03-30",0.7182,0.7182,0.7049,0.7102,441600.0],["1979-04-02",0.7102,0.7102,0.6996,0.7076,392400.0],["1979-04-03",0.7076,0.7129,0.7049,0.7102,324000.0],["1979-04-04",0.7182,0.7261,0.7182,0.7261,466800.0],["1979-04-05",0.7261,0.7288,0.7208,0.7261,313200.0],["1979-04-06",0.7261,0.7288,0.7261,0.7261,265200.0],["1979-04-09",0.7261,0.7261,0.7182,0.7182,112800.0],["1979-04-10",0.7182,0.7208,0.7102,0.7182,152400.0],["1979-04-11",0.7182,0.7182,0.6996,0.6996,552000.0],["1979-04-12",0.6996,0.7049,0.6943,0.6996,370800.0],["1979-04-16",0.6996,0.6996,0.6917,0.6943,192000.0],["1979-04-17",0.6943,0.7023,0.6917,0.697,1039200.0],["1979-04-18",0.697,0.7102,0.6943,0.7076,238800.0],["1979-04-19",0.7076,0.7102,0.7049,0.7102,471600.0],["1979-04-20",0.7076,0.7076,0.7023,0.7023,469200.0],["1979-04-23",0.7023,0.7102,0.7023,0.7049,268800.0],["1979-04-24",0.7076,0.7182,0.7076,0.7076,448800.0],["1979-04-25",0.7129,0.7208,0.7129,0.7208,806400.0],["1979-04-26",0.7208,0.7208,0.7182,0.7182,235200.0],["1979-04-27",0.7182,0.7182,0.7182,0.7182,393600.0],["1979-04-30",0.7182,0.7208,0.7182,0.7182,198000.0],["1979-05-01",0.7182,0.7261,0.7129,0.7261,379200.0],["1979-05-02",0.7261,0.7261,0.7182,0.7261,658800.0],["1979-05-03",0.7261,0.7261,0.7182,0.7208,285600.0],["1979-05-04",0.7208,0.7261,0.7182,0.7208,478800.0],["1979-05-07",0.7208,0.7261,0.7182,0.7182,854400.0],["1979-05-08",0.7182,0.7261,0.7182,0.7261,241200.0],["1979-05-09",0.7261,0.7261,0.7208,0.7208,843600.0],["1979-05-10",0.7208,0.7261,0.7129,0.7208,324000.0],["1979-05-11",0.7208,0.7208,0.7129,0.7129,338400.0],["1979-05-14",0.7129,0.7182,0.7076,0.7076,300000.0],["1979-05-15",0.7076,0.7129,0.7049,0.7049,564000.0],["1979-05-16",0.7049,0.7076,0.7023,0.7076,402000.0],["1979-05-17",0.7076,0.7102,0.7049,0.7049,798000.0],["1979-05-18",0.7049,0.7129,0.7049,0.7076,1060800.0],["1979-05-21",0.7153,0.7206,0.7153,0.7153,429600.0],["1979-05-22",0.718,0.7287,0.718,0.7287,490800.0],["1979-05-23",0.7287,0.7421,0.7287,0.734,1094400.0],["1979-05-24",0.734,0.7501,0.734,0.7421,589200.0],["1979-05-25",0.7421,0.7474,0.7394,0.7421,225600.0],["1979-05-29",0.7421,0.7474,0.7394,0.7394,297600.0],["1979-05-30",0.7394,0.7421,0.734,0.7367,394800.0],["1979-05-31",0.7367,0.7421,0.7287,0.7394,369600.0],["1979-06-01",0.7394,0.7421,0.734,0.7367,223200.0],["1979-06-04",0.734,0.734,0.734,0.734,199200.0],["1979-06-05",0.734,0.7421,0.734,0.7421,530400.0],["1979-06-06",0.7421,0.7474,0.7394,0.7421,535200.0],["1979-06-07",0.7421,0.7421,0.7394,0.7421,276000.0],["1979-06-08",0.7394,0.7394,0.7287,0.734,310800.0],["1979-06-11",0.734,0.734,0.718,0.726,152400.0],["1979-06-12",0.726,0.734,0.7206,0.734,532800.0],["1979-06-13",0.734,0.7474,0.734,0.7394,1047600.0],["1979-06-14",0.7394,0.7421,0.734,0.7394,385200.0],["1979-06-15",0.7367,0.7367,0.734,0.734,105600.0],["1979-06-18",0.734,0.734,0.726,0.726,183600.0],["1979-06-19",0.726,0.7287,0.7153,0.7153,312000.0],["1979-06-20",0.7153,0.718,0.7099,0.7126,408000.0],["1979-06-21",0.7126,0.7153,0.7099,0.7126,622800.0],["1979-06-22",0.7126,0.718,0.7126,0.7153,824400.0],["1979-06-25",0.7153,0.7367,0.7153,0.7367,544800.0],["1979-06-26",0.7421,0.7555,0.7421,0.7421,669600.0],["1979-06-27",0.7421,0.7635,0.7421,0.7608,696000.0],["1979-06-28",0.7608,0.7769,0.7608,0.7742,438000.0],["1979-06-29",0.7742,0.7742,0.7689,0.7715,153600.0],["1979-07-02",0.7715,0.7742,0.7394,0.7421,1342800.0],["1979-07-03",0.7421,0.7421,0.7287,0.7421,468000.0],["1979-07-05",0.7394,0.7394,0.7287,0.734,156000.0],["1979-07-06",0.734,0.7367,0.734,0.734,732000.0],["1979-07-09",0.7367,0.7474,0.7367,0.7394,272400.0],["1979-07-10",0.7394,0.7501,0.7394,0.7421,416400.0],["1979-07-11",0.7421,0.7421,0.734,0.7367,279600.0],["1979-07-12",0.7367,0.7421,0.7367,0.7394,171600.0],["1979-07-13",0.7394,0.7421,0.7367,0.7367,138000.0],["1979-07-16",0.7367,0.7394,0.726,0.7287,295200.0],["1979-07-17",0.7287,0.7287,0.7046,0.7046,514800.0],["1979-07-18",0.7046,0.7046,0.6965,0.6965,763200.0],["1979-07-19",0.6992,0.7153,0.6992,0.7019,888000.0],["1979-07-20",0.7019,0.7072,0.6992,0.7019,414000.0],["1979-07-23",0.7019,0.7046,0.6912,0.6912,1141200.0],["1979-07-24",0.6965,0.7046,0.6965,0.7046,858000.0],["1979-07-25",0.7046,0.726,0.7046,0.7206,435600.0],["1979-07-26",0.7206,0.7287,0.7206,0.7287,378000.0],["1979-07-27",0.7287,0.7287,0.7153,0.726,244800.0],["1979-07-30",0.726,0.734,0.726,0.726,445200.0],["1979-07-31",0.7287,0.7421,0.7287,0.7367,255600.0],["1979-08-01",0.7367,0.7421,0.734,0.7394,464400.0],["1979-08-02",0.7394,0.7421,0.734,0.7421,873600.0],["1979-08-03",0.7394,0.7394,0.734,0.734,492000.0],["1979-08-06",0.734,0.7394,0.734,0.734,146400.0],["1979-08-07",0.7367,0.7581,0.7367,0.7555,610800.0],["1979-08-08",0.7581,0.7689,0.7581,0.7635,302400.0],["1979-08-09",0.7635,0.7662,0.7608,0.7635,427200.0],["1979-08-10",0.7635,0.7769,0.7635,0.7742,711600.0],["1979-08-13",0.7742,0.801,0.7608,0.793,681600.0],["1979-08-14",0.793,0.8064,0.793,0.8064,972000.0],["1979-08-15",0.8064,0.8144,0.7983,0.8144,658800.0],["1979-08-16",0.8144,0.8358,0.8144,0.8144,838800.0],["1979-08-17",0.8064,0.8064,0.7983,0.7983,579600.0],["1979-08-20",0.8061,0.8142,0.798,0.8061,382800.0],["1979-08-21",0.8061,0.8115,0.8007,0.8061,177600.0],["1979-08-22",0.8061,0.8088,0.8007,0.8061,613200.0],["1979-08-23",0.8007,0.8007,0.7926,0.798,903600.0],["1979-08-24",0.7899,0.7899,0.7737,0.7737,507600.0],["1979-08-27",0.7737,0.7872,0.7737,0.7818,328800.0],["1979-08-28",0.7818,0.798,0.7818,0.7926,217200.0],["1979-08-29",0.7926,0.7926,0.7845,0.7845,216000.0],["1979-08-30",0.7845,0.7899,0.7818,0.7872,434400.0],["1979-08-31",0.7872,0.7872,0.7791,0.7818,482400.0],["1979-09-04",0.7818,0.7845,0.7764,0.7818,166800.0],["1979-09-05",0.7818,0.7818,0.7737,0.7764,873600.0],["1979-09-06",0.7764,0.7818,0.7764,0.7791,195600.0],["1979-09-07",0.7791,0.7818,0.7737,0.7737,238800.0],["1979-09-10",0.7737,0.7818,0.7737,0.7764,380400.0],["1979-09-11",0.7764,0.7791,0.771,0.7737,175200.0],["1979-09-12",0.7737,0.7791,0.771,0.7737,273600.0],["1979-09-13",0.7737,0.7764,0.7655,0.7655,426000.0],["1979-09-14",0.7655,0.7818,0.7574,0.7791,769200.0],["1979-09-17",0.7791,0.7845,0.7682,0.7682,370800.0],["1979-09-18",0.7683,0.7737,0.7628,0.7655,687600.0],["1979-09-19",0.7655,0.7682,0.7574,0.7628,342000.0],["1979-09-20",0.7628,0.7655,0.7574,0.7655,238800.0],["1979-09-21",0.7655,0.7818,0.7628,0.7791,741600.0],["1979-09-24",0.7791,0.7872,0.7737,0.7764,664800.0],["1979-09-25",0.771,0.771,0.7574,0.7574,516000.0],["1979-09-26",0.7655,0.7791,0.7655,0.7737,1462800.0],["1979-09-27",0.7682,0.7682,0.7628,0.7682,169200.0],["1979-09-28",0.7682,0.7682,0.7574,0.7628,398400.0],["1979-10-01",0.7574,0.7574,0.7493,0.7574,884400.0],["1979-10-02",0.7574,0.7574,0.7493,0.7493,1216800.0],["1979-10-03",0.7493,0.7547,0.7439,0.7466,330000.0],["1979-10-04",0.7493,0.7574,0.7493,0.7574,654000.0],["1979-10-05",0.7574,0.7655,0.7547,0.7574,1344000.0],["1979-10-08",0.7574,0.7574,0.7493,0.7493,309600.0],["1979-10-09",0.7466,0.7466,0.7358,0.7412,910800.0],["1979-10-10",0.7412,0.7439,0.7277,0.7358,847200.0],["1979-10-11",0.7358,0.7466,0.7331,0.7331,555600.0],["1979-10-12",0.7331,0.7412,0.725,0.7277,285600.0],["1979-10-15",0.7223,0.7223,0.7006,0.7033,408000.0],["1979-10-16",0.7033,0.7331,0.7006,0.725,601200.0],["1979-10-17",0.725,0.7331,0.7141,0.7141,362400.0],["1979-10-18",0.7114,0.7114,0.6925,0.7114,409200.0],["1979-10-19",0.706,0.706,0.6979,0.6979,560400.0],["1979-10-22",0.6979,0.706,0.6925,0.7006,310800.0],["1979-10-23",0.7087,0.7223,0.7087,0.7141,405600.0],["1979-10-24",0.7141,0.7196,0.7114,0.7114,178800.0],["1979-10-25",0.7114,0.7141,0.7033,0.7114,321600.0],["1979-10-26",0.7114,0.7114,0.706,0.706,307200.0],["1979-10-29",0.706,0.7196,0.706,0.706,499200.0],["1979-10-30",0.706,0.7169,0.706,0.7141,405600.0],["1979-10-31",0.7141,0.7223,0.7087,0.7141,655200.0],["1979-11-01",0.7141,0.7169,0.706,0.7114,604800.0],["1979-11-02",0.7114,0.7141,0.7087,0.7087,516000.0],["1979-11-05",0.7087,0.7141,0.706,0.706,441600.0],["1979-11-06",0.706,0.7087,0.6979,0.6979,562800.0],["1979-11-07",0.6979,0.7087,0.6925,0.7033,933600.0],["1979-11-08",0.7033,0.7114,0.7033,0.7033,466800.0],["1979-11-09",0.7087,0.7331,0.7087,0.7277,346800.0],["1979-11-12",0.7277,0.7277,0.7169,0.7169,133200.0],["1979-11-13",0.7169,0.7223,0.7141,0.7141,206400.0],["1979-11-14",0.7141,0.7196,0.7114,0.7169,250800.0],["1979-11-15",0.7169,0.7223,0.7141,0.7196,1228800.0],["1979-11-16",0.7201,0.7201,0.7064,0.7146,466800.0],["1979-11-19",0.7146,0.7256,0.7146,0.7256,436800.0],["1979-11-20",0.7256,0.7283,0.7201,0.7201,927600.0],["1979-11-21",0.7201,0.7201,0.7119,0.7201,786000.0],["1979-11-23",0.7201,0.7228,0.7146,0.7146,235200.0],["1979-11-26",0.7146,0.7228,0.7146,0.7174,517200.0],["1979-11-27",0.7174,0.7228,0.7146,0.7146,474000.0],["1979-11-28",0.7146,0.7201,0.7064,0.7092,526800.0],["1979-11-29",0.7092,0.7201,0.7092,0.7119,2007600.0],["1979-11-30",0.7119,0.7174,0.7092,0.7092,1146000.0],["1979-12-03",0.7092,0.7256,0.7092,0.7201,592800.0],["1979-12-04",0.7201,0.7338,0.7201,0.7228,764400.0],["1979-12-05",0.7228,0.7283,0.7201,0.7228,324000.0],["1979-12-06",0.7228,0.7256,0.7119,0.7256,1069200.0],["1979-12-07",0.7256,0.7311,0.7228,0.7256,888000.0],["1979-12-10",0.7256,0.742,0.7256,0.742,612000.0],["1979-12-11",0.742,0.742,0.7283,0.7338,703200.0],["1979-12-12",0.7338,0.7584,0.7338,0.7584,828000.0],["1979-12-13",0.7584,0.7858,0.7584,0.7776,510000.0],["1979-12-14",0.7776,0.7831,0.7667,0.7721,338400.0],["1979-12-17",0.7721,0.7858,0.7667,0.7776,444000.0],["1979-12-18",0.7858,0.7968,0.7858,0.794,530400.0],["1979-12-19",0.794,0.794,0.7831,0.7858,1003200.0],["1979-12-20",0.7858,0.7913,0.7776,0.7803,247200.0],["1979-12-21",0.7803,0.7886,0.7803,0.7886,663600.0],["1979-12-24",0.7886,0.7886,0.7776,0.7831,198000.0],["1979-12-26",0.7749,0.7749,0.7667,0.7667,148800.0],["1979-12-27",0.7667,0.7721,0.7639,0.7721,794400.0],["1979-12-28",0.7667,0.7667,0.7639,0.7667,555600.0],["1979-12-31",0.7667,0.7749,0.7584,0.7667,199200.0],["1980-01-02",0.7667,0.7721,0.7639,0.7639,474000.0],["1980-01-03",0.7639,0.7831,0.7639,0.7749,1308000.0],["1980-01-04",0.7749,0.7776,0.7639,0.7639,675600.0],["1980-01-07",0.7639,0.7667,0.7557,0.7584,804000.0],["1980-01-08",0.7584,0.7667,0.7557,0.7667,1071600.0],["1980-01-09",0.7776,0.794,0.7776,0.7803,1100400.0],["1980-01-10",0.7803,0.7858,0.7776,0.7831,351600.0],["1980-01-11",0.7831,0.7913,0.7803,0.7913,657600.0],["1980-01-14",0.7913,0.7968,0.7913,0.794,216000.0],["1980-01-15",0.794,0.8022,0.794,0.7968,1256400.0],["1980-01-16",0.7968,0.7968,0.7831,0.7858,693600.0],["1980-01-17",0.7858,0.7886,0.7776,0.7803,504000.0],["1980-01-18",0.7803,0.7858,0.7749,0.7831,385200.0],["1980-01-21",0.7831,0.7831,0.7667,0.7721,711600.0],["1980-01-22",0.7721,0.7721,0.7502,0.7639,928800.0],["1980-01-23",0.7639,0.794,0.7584,0.7639,421200.0],["1980-01-24",0.7639,0.7721,0.7557,0.7584,706800.0],["1980-01-25",0.7584,0.7584,0.7447,0.7447,1215600.0],["1980-01-28",0.7447,0.753,0.7447,0.753,1826400.0],["1980-01-29",0.753,0.7639,0.7502,0.7557,1135200.0],["1980-01-30",0.7557,0.7584,0.7502,0.7584,704400.0],["1980-01-31",0.7584,0.7584,0.753,0.7557,1102800.0],["1980-02-01",0.7502,0.7502,0.742,0.7502,589200.0],["1980-02-04",0.7502,0.7502,0.7311,0.7338,945600.0],["1980-02-05",0.7338,0.7447,0.7283,0.742,800400.0],["1980-02-06",0.742,0.7584,0.742,0.7584,784800.0],["1980-02-07",0.7584,0.7667,0.7502,0.7502,919200.0],["1980-02-08",0.753,0.7639,0.753,0.7557,681600.0],["1980-02-11",0.7557,0.7749,0.7502,0.7502,843600.0],["1980-02-12",0.7502,0.7584,0.7502,0.753,657600.0],["1980-02-13",0.7584,0.7667,0.7584,0.7667,1167600.0],["1980-02-14",0.7667,0.7667,0.7557,0.7584,517200.0],["1980-02-15",0.7535,0.7535,0.7451,0.7535,424800.0],["1980-02-19",0.7535,0.759,0.7424,0.7507,484800.0],["1980-02-20",0.7507,0.7673,0.7507,0.7618,604800.0],["1980-02-21",0.7618,0.7618,0.7507,0.7507,586800.0],["1980-02-22",0.7507,0.759,0.7396,0.7535,550800.0],["1980-02-25",0.7535,0.7535,0.7451,0.7507,1113600.0],["1980-02-26",0.7507,0.7535,0.7451,0.7507,637200.0],["1980-02-27",0.7507,0.7535,0.7424,0.7424,310800.0],["1980-02-28",0.7424,0.7535,0.7424,0.7507,1665600.0],["1980-02-29",0.7507,0.759,0.7424,0.7535,1844400.0],["1980-03-03",0.7507,0.7507,0.7451,0.7507,506400.0],["1980-03-04",0.7507,0.7507,0.7341,0.7424,438000.0],["1980-03-05",0.7341,0.7341,0.7202,0.723,1802400.0],["1980-03-06",0.7174,0.7174,0.7008,0.7008,2175600.0],["1980-03-07",0.7008,0.7091,0.6842,0.6953,2115600.0],["1980-03-10",0.6953,0.7008,0.687,0.687,408000.0],["1980-03-11",0.687,0.7091,0.687,0.7091,406800.0],["1980-03-12",0.7091,0.7091,0.6925,0.6981,1244400.0],["1980-03-13",0.6981,0.7064,0.6925,0.7008,439200.0],["1980-03-14",0.7008,0.7008,0.6925,0.6981,670800.0],["1980-03-17",0.6981,0.7064,0.6925,0.6925,949200.0],["1980-03-18",0.6925,0.6953,0.687,0.687,1530000.0],["1980-03-19",0.687,0.6953,0.6787,0.687,1695600.0],["1980-03-20",0.6842,0.6842,0.6759,0.6842,523200.0],["1980-03-21",0.6842,0.687,0.6704,0.6842,1117200.0],["1980-03-24",0.6842,0.6842,0.6676,0.6676,368400.0],["1980-03-25",0.6676,0.6676,0.6593,0.6593,2186400.0],["1980-03-26",0.6648,0.6731,0.6648,0.6648,328800.0],["1980-03-27",0.6648,0.6676,0.6537,0.6648,537600.0],["1980-03-28",0.6648,0.687,0.6648,0.6842,489600.0],["1980-03-31",0.687,0.7008,0.687,0.7008,445200.0],["1980-04-01",0.7008,0.7008,0.6925,0.6981,452400.0],["1980-04-02",0.6981,0.7008,0.6925,0.7008,440400.0],["1980-04-03",0.7008,0.7064,0.6981,0.7064,589200.0],["1980-04-07",0.7064,0.7064,0.6925,0.6925,1270800.0],["1980-04-08",0.6925,0.7008,0.6842,0.6981,2113200.0],["1980-04-09",0.6981,0.7008,0.6981,0.7008,813600.0],["1980-04-10",0.7008,0.7091,0.7008,0.7091,328800.0],["1980-04-11",0.7091,0.7091,0.6981,0.7008,235200.0],["1980-04-14",0.7008,0.7064,0.6925,0.6953,216000.0],["1980-04-15",0.6953,0.6981,0.6925,0.6925,223200.0],["1980-04-16",0.6925,0.7008,0.6925,0.6925,620400.0],["1980-04-17",0.687,0.687,0.6731,0.6787,555600.0],["1980-04-18",0.6787,0.6842,0.6731,0.6731,471600.0],["1980-04-21",0.6731,0.6731,0.6593,0.662,1062000.0],["1980-04-22",0.6648,0.6842,0.6648,0.6759,1728000.0],["1980-04-23",0.6842,0.7008,0.6842,0.6925,409200.0],["1980-04-24",0.6925,0.6953,0.687,0.6953,448800.0],["1980-04-25",0.6953,0.7008,0.687,0.7008,284400.0],["1980-04-28",0.7008,0.7147,0.7008,0.7008,216000.0],["1980-04-29",0.7008,0.7091,0.7008,0.7091,181200.0],["1980-04-30",0.7091,0.7174,0.7064,0.7147,290400.0],["1980-05-01",0.7147,0.7174,0.7091,0.7091,284400.0],["1980-05-02",0.7091,0.723,0.7091,0.7174,531600.0],["1980-05-05",0.7174,0.7507,0.7174,0.7507,744000.0],["1980-05-06",0.7507,0.7507,0.7396,0.7451,259200.0],["1980-05-07",0.7451,0.7535,0.7424,0.7535,346800.0],["1980-05-08",0.7535,0.759,0.7368,0.7396,859200.0],["1980-05-09",0.7396,0.7451,0.7174,0.7202,598800.0],["1980-05-12",0.7202,0.7285,0.7091,0.7147,422400.0],["1980-05-13",0.7147,0.723,0.7091,0.723,268800.0],["1980-05-14",0.723,0.7313,0.7202,0.7202,288000.0],["1980-05-15",0.7202,0.7258,0.7147,0.723,549600.0],["1980-05-16",0.723,0.7424,0.723,0.7424,364800.0],["1980-05-19",0.7513,0.7598,0.7429,0.7541,552000.0],["1980-05-20",0.7598,0.7766,0.7598,0.7766,1374000.0],["1980-05-21",0.7766,0.7766,0.7738,0.7766,667200.0],["1980-05-22",0.7766,0.785,0.771,0.785,649200.0],["1980-05-23",0.785,0.7962,0.785,0.785,696000.0],["1980-05-27",0.7906,0.8046,0.7906,0.7962,470400.0],["1980-05-28",0.7962,0.7962,0.785,0.785,666000.0],["1980-05-29",0.7906,0.799,0.7906,0.7906,466800.0],["1980-05-30",0.7906,0.7962,0.785,0.785,567600.0],["1980-06-02",0.785,0.7934,0.785,0.7934,800400.0],["1980-06-03",0.7934,0.799,0.785,0.7934,788400.0],["1980-06-04",0.7934,0.8018,0.7934,0.7962,250800.0],["1980-06-05",0.7962,0.8158,0.7962,0.8102,619200.0],["1980-06-06",0.8102,0.813,0.8018,0.8102,321600.0],["1980-06-09",0.8102,0.8186,0.799,0.813,502800.0],["1980-06-10",0.813,0.8158,0.8074,0.8074,273600.0],["1980-06-11",0.8074,0.813,0.8046,0.813,2088000.0],["1980-06-12",0.813,0.8214,0.8074,0.813,548400.0],["1980-06-13",0.813,0.8298,0.813,0.827,745200.0],["1980-06-16",0.827,0.8298,0.8186,0.8298,625200.0],["1980-06-17",0.827,0.827,0.8214,0.827,676800.0],["1980-06-18",0.827,0.8354,0.8214,0.827,764400.0],["1980-06-19",0.827,0.8298,0.8102,0.813,874800.0],["1980-06-20",0.8046,0.8046,0.7934,0.7934,1748400.0],["1980-06-23",0.7934,0.799,0.7906,0.7906,368400.0],["1980-06-24",0.7934,0.813,0.7934,0.8046,342000.0],["1980-06-25",0.8102,0.8298,0.8102,0.827,520800.0],["1980-06-26",0.827,0.8383,0.8186,0.8214,1329600.0],["1980-06-27",0.827,0.8354,0.827,0.827,254400.0],["1980-06-30",0.827,0.827,0.8158,0.8186,246000.0],["1980-07-01",0.8186,0.8186,0.8102,0.8186,1174800.0],["1980-07-02",0.8186,0.8186,0.813,0.813,752400.0],["1980-07-03",0.813,0.8186,0.8102,0.8158,1164000.0],["1980-07-07",0.8158,0.8186,0.813,0.8158,1245600.0],["1980-07-08",0.8158,0.8158,0.8102,0.813,306000.0],["1980-07-09",0.813,0.813,0.8074,0.8074,3266400.0],["1980-07-10",0.8074,0.8074,0.7934,0.799,868800.0],["1980-07-11",0.799,0.813,0.799,0.813,1264800.0],["1980-07-14",0.813,0.8354,0.813,0.8298,1010400.0],["1980-07-15",0.8298,0.8439,0.8298,0.8354,1072800.0],["1980-07-16",0.8354,0.8383,0.827,0.8354,800400.0],["1980-07-17",0.8354,0.8439,0.8298,0.8439,780000.0],["1980-07-18",0.8439,0.8663,0.8439,0.8663,1032000.0],["1980-07-21",0.8663,0.8663,0.8523,0.8607,506400.0],["1980-07-22",0.8635,0.8831,0.8635,0.8691,613200.0],["1980-07-23",0.8691,0.8747,0.8607,0.8635,441600.0],["1980-07-24",0.8635,0.8803,0.8635,0.8663,262800.0],["1980-07-25",0.8663,0.8719,0.8495,0.8523,416400.0],["1980-07-28",0.8523,0.8551,0.8495,0.8523,560400.0],["1980-07-29",0.8579,0.8803,0.8579,0.8803,573600.0],["1980-07-30",0.8831,0.9027,0.8831,0.8943,1059600.0],["1980-07-31",0.8943,0.8943,0.8803,0.8943,412800.0],["1980-08-01",0.8943,0.8943,0.8663,0.8691,418800.0],["1980-08-04",0.8691,0.8887,0.8691,0.8859,518400.0],["1980-08-05",0.8859,0.8943,0.8803,0.8859,583200.0],["1980-08-06",0.8859,0.8887,0.8691,0.8747,648000.0],["1980-08-07",0.8803,0.8943,0.8803,0.8943,703200.0],["1980-08-08",0.8943,0.9027,0.8943,0.8971,746400.0],["1980-08-11",0.8971,0.9027,0.8887,0.9027,547200.0],["1980-08-12",0.9027,0.9111,0.9027,0.9111,667200.0],["1980-08-13",0.9111,0.9168,0.8887,0.8943,798000.0],["1980-08-14",0.8943,0.9055,0.8887,0.9027,290400.0],["1980-08-15",0.9027,0.9111,0.9027,0.9083,741600.0],["1980-08-18",0.9117,0.9117,0.8947,0.8947,973200.0],["1980-08-19",0.8947,0.8976,0.8579,0.8579,1045200.0],["1980-08-20",0.8579,0.8778,0.8579,0.8693,793200.0],["1980-08-21",0.8749,0.8863,0.8749,0.8863,372000.0],["1980-08-22",0.8891,0.9032,0.8891,0.8947,394800.0],["1980-08-25",0.8863,0.8863,0.8778,0.8806,589200.0],["1980-08-26",0.8806,0.8976,0.8749,0.8891,804000.0],["1980-08-27",0.8891,0.8891,0.8749,0.8806,426000.0],["1980-08-28",0.8806,0.8834,0.8608,0.8608,241200.0],["1980-08-29",0.8608,0.8608,0.8523,0.8579,222000.0],["1980-09-02",0.8494,0.8494,0.824,0.8494,343200.0],["1980-09-03",0.8523,0.8778,0.8523,0.8778,466800.0],["1980-09-04",0.8778,0.8919,0.8608,0.8636,466800.0],["1980-09-05",0.8636,0.8664,0.8523,0.8608,448800.0],["1980-09-08",0.8608,0.8636,0.8523,0.8523,554400.0],["1980-09-09",0.8466,0.8466,0.8381,0.8438,1078800.0],["1980-09-10",0.8438,0.8579,0.8438,0.8438,556800.0],["1980-09-11",0.8438,0.8466,0.8353,0.8466,1159200.0],["1980-09-12",0.8466,0.8523,0.8381,0.8438,1062000.0],["1980-09-15",0.8438,0.8438,0.8296,0.8353,308400.0],["1980-09-16",0.8353,0.8523,0.8353,0.8381,529200.0],["1980-09-17",0.8381,0.8579,0.8353,0.8523,1147200.0],["1980-09-18",0.8523,0.8891,0.8523,0.8749,1112400.0],["1980-09-19",0.8749,0.8891,0.8721,0.8806,680400.0],["1980-09-22",0.8806,0.8863,0.8778,0.8806,428400.0],["1980-09-23",0.8806,0.8891,0.8749,0.8778,525600.0],["1980-09-24",0.8778,0.8834,0.8693,0.8693,351600.0],["1980-09-25",0.8693,0.8778,0.8608,0.8664,768000.0],["1980-09-26",0.8608,0.8608,0.8466,0.8523,379200.0],["1980-09-29",0.8523,0.8579,0.8268,0.8268,1375200.0],["1980-09-30",0.8268,0.8381,0.8268,0.8381,536400.0],["1980-10-01",0.8353,0.8353,0.8183,0.8268,840000.0],["1980-10-02",0.8268,0.8381,0.824,0.8353,702000.0],["1980-10-03",0.8353,0.8494,0.8296,0.8381,573600.0],["1980-10-06",0.8381,0.8494,0.8296,0.8438,1022400.0],["1980-10-07",0.8438,0.8523,0.824,0.8296,355200.0],["1980-10-08",0.8296,0.8353,0.8183,0.8183,1054800.0],["1980-10-09",0.8155,0.8155,0.8041,0.8155,2794800.0],["1980-10-10",0.8155,0.8155,0.8098,0.8126,376800.0],["1980-10-13",0.8126,0.8155,0.8041,0.8126,3506400.0],["1980-10-14",0.8126,0.8268,0.8126,0.8268,1158000.0],["1980-10-15",0.8268,0.8268,0.8183,0.8268,606000.0],["1980-10-16",0.8268,0.8296,0.807,0.8126,952800.0],["1980-10-17",0.807,0.807,0.7928,0.7985,685200.0],["1980-10-20",0.7985,0.8013,0.7843,0.7843,822000.0],["1980-10-21",0.7843,0.79,0.7617,0.7702,2179200.0],["1980-10-22",0.7702,0.7843,0.7673,0.7843,609600.0],["1980-10-23",0.7843,0.7843,0.7758,0.7787,669600.0],["1980-10-24",0.7787,0.7815,0.7673,0.7815,1124400.0],["1980-10-27",0.7815,0.79,0.7758,0.7787,886800.0],["1980-10-28",0.7787,0.79,0.7758,0.7843,414000.0],["1980-10-29",0.7843,0.7928,0.7815,0.7843,2596800.0],["1980-10-30",0.7843,0.8013,0.7758,0.7928,1237200.0],["1980-10-31",0.7843,0.7843,0.7787,0.7787,472800.0],["1980-11-03",0.7787,0.7815,0.7758,0.7758,669600.0],["1980-11-05",0.8013,0.824,0.8013,0.8013,1801200.0],["1980-11-06",0.7985,0.7985,0.7702,0.7758,861600.0],["1980-11-07",0.7758,0.7787,0.7702,0.7787,908400.0],["1980-11-10",0.7787,0.7843,0.7787,0.7843,559200.0],["1980-11-11",0.7843,0.7928,0.7815,0.7815,458400.0],["1980-11-12",0.7843,0.79,0.7843,0.79,2194800.0],["1980-11-13",0.79,0.7985,0.7843,0.7928,2038800.0],["1980-11-14",0.8126,0.8438,0.8126,0.8438,2664000.0],["1980-11-17",0.8539,0.8539,0.8395,0.8481,398400.0],["1980-11-18",0.8539,0.8768,0.8539,0.8768,1028400.0],["1980-11-19",0.8883,0.914,0.8883,0.914,1062000.0],["1980-11-20",0.9083,0.9083,0.9026,0.9083,907200.0],["1980-11-21",0.9083,0.914,0.8997,0.8997,560400.0],["1980-11-24",0.8997,0.8997,0.8854,0.8968,1394400.0],["1980-11-25",0.8968,0.9054,0.8911,0.8968,644400.0],["1980-11-26",0.8968,0.8997,0.8682,0.8768,588000.0],["1980-11-28",0.8768,0.8883,0.8711,0.8883,1188000.0],["1980-12-01",0.8883,0.8911,0.8739,0.8739,1071600.0],["1980-12-02",0.8739,0.8768,0.8596,0.8625,597600.0],["1980-12-03",0.8625,0.8739,0.8596,0.8682,998400.0],["1980-12-04",0.8739,0.8911,0.8739,0.8825,900000.0],["1980-12-05",0.8768,0.8768,0.8625,0.8711,596400.0],["1980-12-08",0.8682,0.8682,0.8453,0.8453,590400.0],["1980-12-09",0.8453,0.8539,0.8367,0.8367,1186800.0],["1980-12-10",0.8367,0.8453,0.8138,0.8138,982800.0],["1980-12-11",0.808,0.808,0.7937,0.808,1402800.0],["1980-12-12",0.8109,0.8223,0.8109,0.8195,476400.0],["1980-12-15",0.8195,0.8252,0.8109,0.8252,532800.0],["1980-12-16",0.8252,0.8367,0.8252,0.8281,649200.0],["1980-12-17",0.8281,0.8367,0.8223,0.8309,422400.0],["1980-12-18",0.8338,0.8453,0.8338,0.8453,594000.0],["1980-12-19",0.8453,0.8539,0.8309,0.8367,954000.0],["1980-12-22",0.8367,0.8395,0.8309,0.8367,868800.0],["1980-12-23",0.8367,0.8539,0.8367,0.8481,726000.0],["1980-12-24",0.8453,0.8453,0.8395,0.8395,184800.0],["1980-12-26",0.8395,0.8481,0.8395,0.8453,69600.0],["1980-12-29",0.8453,0.8453,0.8395,0.8453,234000.0],["1980-12-30",0.8453,0.8453,0.8338,0.8453,225600.0],["1980-12-31",0.8453,0.8453,0.8309,0.8367,162000.0],["1981-01-02",0.8367,0.8395,0.8309,0.8338,488400.0],["1981-01-05",0.8453,0.8625,0.8453,0.8625,855600.0],["1981-01-06",0.8682,0.914,0.8682,0.914,1606800.0],["1981-01-07",0.9026,0.9026,0.8711,0.8854,1388400.0],["1981-01-08",0.8854,0.8883,0.8711,0.8797,524400.0],["1981-01-09",0.8797,0.8854,0.8739,0.8854,667200.0],["1981-01-12",0.8854,0.9026,0.8825,0.8883,864000.0],["1981-01-13",0.8883,0.8911,0.8768,0.8883,362400.0],["1981-01-14",0.8883,0.894,0.8825,0.8883,322800.0],["1981-01-15",0.8883,0.8911,0.8797,0.8854,464400.0],["1981-01-16",0.8854,0.894,0.8797,0.8911,601200.0],["1981-01-19",0.8911,0.8911,0.8797,0.8797,590400.0],["1981-01-20",0.8797,0.8911,0.8711,0.8711,1149600.0],["1981-01-21",0.8711,0.8797,0.8625,0.8739,469200.0],["1981-01-22",0.8682,0.8682,0.8539,0.8682,675600.0],["1981-01-23",0.8625,0.8625,0.8539,0.8567,495600.0],["1981-01-26",0.8567,0.8625,0.8481,0.8539,172800.0],["1981-01-27",0.8539,0.8539,0.8453,0.8453,1608000.0],["1981-01-28",0.8453,0.8539,0.8395,0.8481,460800.0],["1981-01-29",0.8481,0.8539,0.8481,0.8539,571200.0],["1981-01-30",0.8539,0.8539,0.8453,0.8539,907200.0],["1981-02-02",0.8539,0.8567,0.8281,0.8338,396000.0],["1981-02-03",0.8338,0.8539,0.8281,0.8481,1629600.0],["1981-02-04",0.8481,0.8567,0.8395,0.8567,664800.0],["1981-02-05",0.8567,0.8567,0.8481,0.8481,799200.0],["1981-02-06",0.8481,0.8539,0.8453,0.8539,584400.0],["1981-02-09",0.8539,0.8567,0.8539,0.8539,226800.0],["1981-02-10",0.8539,0.8596,0.8539,0.8567,727200.0],["1981-02-11",0.8567,0.8596,0.8481,0.8567,146400.0],["1981-02-12",0.8567,0.8596,0.8481,0.8539,819600.0],["1981-02-13",0.8641,0.867,0.8554,0.8641,1000800.0],["1981-02-17",0.8641,0.8641,0.8496,0.8496,250800.0],["1981-02-18",0.8496,0.8699,0.8467,0.867,602400.0],["1981-02-19",0.867,0.8699,0.8641,0.867,292800.0],["1981-02-20",0.8641,0.8641,0.8496,0.8496,1004400.0],["1981-02-23",0.8496,0.8554,0.8351,0.8351,3438000.0],["1981-02-24",0.8351,0.8554,0.8351,0.8496,888000.0],["1981-02-25",0.8496,0.8699,0.8467,0.8583,879600.0],["1981-02-26",0.8583,0.867,0.8554,0.8641,1744800.0],["1981-02-27",0.8641,0.9105,0.8641,0.9105,1852800.0],["1981-03-02",0.9105,0.925,0.8931,0.8989,1012800.0],["1981-03-03",0.8989,0.9076,0.896,0.9076,458400.0],["1981-03-04",0.9076,0.9192,0.9047,0.9047,400800.0],["1981-03-05",0.9047,0.925,0.9018,0.9163,847200.0],["1981-03-06",0.925,0.9714,0.925,0.9598,1448400.0],["1981-03-09",0.954,0.954,0.9279,0.9337,3397200.0],["1981-03-10",0.9337,0.9424,0.9279,0.9279,1468800.0],["1981-03-11",0.9279,0.9337,0.925,0.9337,436800.0],["1981-03-12",0.9337,0.9685,0.9337,0.9627,792000.0],["1981-03-13",0.9627,0.9685,0.954,0.9627,721200.0],["1981-03-16",0.9627,1.0091,0.9569,1.0091,760800.0],["1981-03-17",1.0091,1.0207,0.9888,0.9975,1124400.0],["1981-03-18",0.9975,1.0062,0.9946,0.9975,685200.0],["1981-03-19",0.9975,1.012,0.9888,1.0062,1203600.0],["1981-03-20",1.012,1.0438,1.012,1.0381,1873200.0],["1981-03-23",1.0438,1.067,1.0438,1.0583,526800.0],["1981-03-24",1.0583,1.0728,1.0265,1.0351,1348800.0],["1981-03-25",1.0352,1.0467,1.0323,1.0467,543600.0],["1981-03-26",1.0467,1.0496,1.012,1.012,741600.0],["1981-03-27",1.012,1.0178,0.9946,0.9946,807600.0],["1981-03-30",0.9946,1.012,0.9888,1.0062,418800.0],["1981-03-31",1.012,1.0265,1.012,1.012,984000.0],["1981-04-01",1.012,1.0294,1.012,1.0294,652800.0],["1981-04-02",1.0265,1.0265,1.012,1.0236,754800.0],["1981-04-03",1.0236,1.0265,1.0178,1.0178,324000.0],["1981-04-06",1.0178,1.0265,1.0033,1.0091,570000.0],["1981-04-07",1.0091,1.012,0.9946,0.9975,1117200.0],["1981-04-08",0.9975,1.0033,0.9888,0.9946,469200.0],["1981-04-09",0.9946,1.0033,0.983,0.9888,796800.0],["1981-04-10",0.9975,1.012,0.9975,1.012,2644800.0],["1981-04-13",1.0178,1.0554,1.0178,1.0554,1725600.0],["1981-04-14",1.0554,1.0554,1.0467,1.0496,657600.0],["1981-04-15",1.0496,1.0641,1.0438,1.0641,414000.0],["1981-04-16",1.0757,1.0989,1.0757,1.0931,711600.0],["1981-04-20",1.0931,1.1018,1.0815,1.0902,691200.0],["1981-04-21",1.0902,1.0931,1.0815,1.0815,856800.0],["1981-04-22",1.0815,1.0815,1.0641,1.0786,1132800.0],["1981-04-23",1.0786,1.0815,1.0438,1.0496,870000.0],["1981-04-24",1.0496,1.0554,1.0438,1.0438,1042800.0],["1981-04-27",1.0554,1.0757,1.0554,1.067,500400.0],["1981-04-28",1.067,1.0815,1.067,1.0786,542400.0],["1981-04-29",1.0757,1.0757,1.0641,1.0728,745200.0],["1981-04-30",1.0728,1.0815,1.0438,1.0438,721200.0],["1981-05-01",1.0438,1.0554,1.0323,1.0351,432000.0],["1981-05-04",1.0351,1.038,1.0236,1.0265,1138800.0],["1981-05-05",1.0265,1.0496,1.0236,1.0496,1182000.0],["1981-05-06",1.0554,1.0757,1.0554,1.067,1596000.0],["1981-05-07",1.067,1.0757,1.0641,1.0728,492000.0],["1981-05-08",1.0757,1.0815,1.0757,1.0815,2283600.0],["1981-05-11",1.0815,1.0815,1.0728,1.0786,529200.0],["1981-05-12",1.0786,1.0815,1.067,1.0815,831600.0],["1981-05-13",1.0815,1.0815,1.0641,1.0757,282000.0],["1981-05-14",1.0757,1.0815,1.0641,1.0728,262800.0],["1981-05-15",1.0728,1.0728,1.0641,1.067,350400.0],["1981-05-18",1.0774,1.0774,1.0744,1.0774,531600.0],["1981-05-19",1.0774,1.0832,1.0598,1.0744,852000.0],["1981-05-20",1.0744,1.0744,1.0656,1.0686,236400.0],["1981-05-21",1.0686,1.0774,1.0656,1.0686,940800.0],["1981-05-22",1.0686,1.0774,1.0686,1.0686,664800.0],["1981-05-26",1.0686,1.0774,1.0686,1.0774,1018800.0],["1981-05-27",1.0774,1.0861,1.0774,1.0861,1203600.0],["1981-05-28",1.0861,1.1096,1.0832,1.1037,1966800.0],["1981-05-29",1.1037,1.1096,1.0978,1.1096,720000.0],["1981-06-01",1.1096,1.1213,1.1037,1.1037,1015200.0],["1981-06-02",1.1125,1.1213,1.1125,1.1213,601200.0],["1981-06-03",1.1213,1.1213,1.1125,1.1183,391200.0],["1981-06-04",1.1183,1.133,1.1125,1.1271,1104000.0],["1981-06-05",1.1271,1.1447,1.1183,1.1447,1916400.0],["1981-06-08",1.1447,1.1505,1.1359,1.1418,656400.0],["1981-06-09",1.1418,1.1447,1.1271,1.1359,266400.0],["1981-06-10",1.1359,1.1388,1.1271,1.1271,2937600.0],["1981-06-11",1.133,1.1623,1.133,1.1623,2156400.0],["1981-06-12",1.1623,1.1623,1.1476,1.1476,729600.0],["1981-06-15",1.1476,1.1623,1.1359,1.1447,819600.0],["1981-06-16",1.1447,1.1505,1.1096,1.1096,1408800.0],["1981-06-17",1.1096,1.1096,1.092,1.0978,388800.0],["1981-06-18",1.0978,1.1125,1.092,1.1008,568800.0],["1981-06-19",1.1008,1.1037,1.092,1.0978,855600.0],["1981-06-22",1.0978,1.1125,1.0891,1.0891,490800.0],["1981-06-23",1.092,1.1125,1.092,1.1125,394800.0],["1981-06-24",1.1125,1.1125,1.092,1.1008,642000.0],["1981-06-25",1.1008,1.1008,1.0891,1.0891,150000.0],["1981-06-26",1.0891,1.0891,1.0686,1.0861,405600.0],["1981-06-29",1.0861,1.092,1.0832,1.092,429600.0],["1981-06-30",1.092,1.0978,1.0774,1.0774,730800.0],["1981-07-01",1.0774,1.0861,1.0656,1.0744,1165200.0],["1981-07-02",1.0744,1.0744,1.0451,1.0451,420000.0],["1981-07-06",1.0393,1.0393,0.9925,0.9925,424800.0],["1981-07-07",0.9925,1.0159,0.9895,1.0159,2268000.0],["1981-07-08",1.0159,1.0393,1.0159,1.0217,418800.0],["1981-07-09",1.0217,1.0305,1.0217,1.0217,325200.0],["1981-07-10",1.0217,1.0217,1.0129,1.0129,390000.0],["1981-07-13",1.0129,1.0188,1.0071,1.0071,378000.0],["1981-07-14",1.0071,1.0159,0.9983,1.0129,448800.0],["1981-07-15",1.0129,1.0159,1.0042,1.0042,1394400.0],["1981-07-16",1.0042,1.0071,1.0042,1.0071,243600.0],["1981-07-17",1.0071,1.0071,1.0042,1.0071,318000.0],["1981-07-20",1.0071,1.0071,0.9954,1.0042,512400.0],["1981-07-21",1.0042,1.0071,0.9925,1.0042,639600.0],["1981-07-22",1.0042,1.0042,0.9983,1.0042,363600.0],["1981-07-23",1.0042,1.0071,1.0042,1.0042,920400.0],["1981-07-24",1.0042,1.0188,1.0042,1.0159,294000.0],["1981-07-27",1.0159,1.0305,1.0159,1.0159,800400.0],["1981-07-28",1.0159,1.0276,1.0159,1.0188,248400.0],["1981-07-29",1.0188,1.0334,1.0159,1.0276,153600.0],["1981-07-30",1.0276,1.0305,1.0159,1.0159,217200.0],["1981-07-31",1.0159,1.0305,1.0159,1.0159,660000.0],["1981-08-03",1.0159,1.0188,1.0159,1.0188,356400.0],["1981-08-04",1.0188,1.0188,1.0129,1.0188,470400.0],["1981-08-05",1.0188,1.0305,1.0188,1.0217,1278000.0],["1981-08-06",1.0217,1.0364,1.0217,1.0217,369600.0],["1981-08-07",1.0217,1.0276,1.0217,1.0217,517200.0],["1981-08-10",1.0305,1.0539,1.0305,1.0364,246000.0],["1981-08-11",1.0364,1.051,1.0364,1.0451,339600.0],["1981-08-12",1.0451,1.0539,1.0451,1.0451,232800.0],["1981-08-13",1.0481,1.0656,1.0481,1.0656,447600.0],["1981-08-14",1.0744,1.1008,1.0744,1.0744,831600.0],["1981-08-17",1.07,1.07,1.0494,1.0494,594000.0],["1981-08-18",1.0494,1.0553,1.0405,1.0464,1069200.0],["1981-08-19",1.0464,1.0523,1.0434,1.0494,165600.0],["1981-08-20",1.0464,1.0464,1.0375,1.0405,360000.0],["1981-08-21",1.0405,1.0405,1.0287,1.0316,256800.0],["1981-08-24",1.0316,1.0375,1.0168,1.0257,211200.0],["1981-08-25",1.0168,1.0168,0.9962,1.008,438000.0],["1981-08-26",1.008,1.0257,1.008,1.0139,712800.0],["1981-08-27",1.0139,1.0228,1.005,1.005,436800.0],["1981-08-28",1.0139,1.0228,1.0139,1.0139,1368000.0],["1981-08-31",1.0139,1.0316,0.9991,1.0021,778800.0],["1981-09-01",0.9991,0.9991,0.9873,0.9962,908400.0],["1981-09-02",0.9932,0.9932,0.9843,0.9843,1364400.0],["1981-09-03",0.9843,0.9873,0.9695,0.9695,621600.0],["1981-09-04",0.9666,0.9666,0.937,0.9429,333600.0],["1981-09-08",0.9429,0.9518,0.9223,0.9311,390000.0],["1981-09-09",0.9311,0.9429,0.9282,0.9341,391200.0],["1981-09-10",0.9429,0.9548,0.9429,0.9429,738000.0],["1981-09-11",0.9341,0.9341,0.9134,0.9163,603600.0],["1981-09-14",0.9163,0.9518,0.9134,0.9134,1041600.0],["1981-09-15",0.9134,0.9193,0.9045,0.9075,774000.0],["1981-09-16",0.9104,0.9282,0.9104,0.9282,552000.0],["1981-09-17",0.9282,0.9341,0.9163,0.9193,519600.0],["1981-09-18",0.9193,0.9282,0.9134,0.9282,390000.0],["1981-09-21",0.9282,0.937,0.9163,0.9311,331200.0],["1981-09-22",0.9341,0.9607,0.9341,0.9518,615600.0],["1981-09-23",0.9518,0.9577,0.937,0.9459,654000.0],["1981-09-24",0.9459,0.9607,0.9459,0.9459,394800.0],["1981-09-25",0.9459,0.9518,0.9311,0.9459,354000.0],["1981-09-28",0.9459,0.9666,0.9429,0.9607,607200.0],["1981-09-29",0.9607,1.0168,0.9607,0.9873,768000.0],["1981-09-30",0.9873,0.9873,0.9784,0.9873,585600.0],["1981-10-01",0.9873,0.9902,0.9814,0.9843,308400.0],["1981-10-02",0.9843,0.9902,0.9784,0.9784,478800.0],["1981-10-05",0.9784,0.9814,0.9607,0.9607,382800.0],["1981-10-06",0.9607,0.9814,0.9607,0.9784,174000.0],["1981-10-07",0.9784,0.9932,0.9725,0.9755,571200.0],["1981-10-08",0.9755,0.9932,0.9755,0.9873,565200.0],["1981-10-09",0.9873,0.9932,0.9843,0.9843,584400.0],["1981-10-12",0.9843,0.9902,0.9755,0.9755,103200.0],["1981-10-13",0.9755,0.9843,0.9755,0.9814,472800.0],["1981-10-14",0.9814,0.9902,0.9784,0.9814,504000.0],["1981-10-15",0.9814,0.9932,0.9725,0.9932,225600.0],["1981-10-16",0.9932,0.9962,0.9814,0.9962,336000.0],["1981-10-19",0.9932,0.9932,0.9843,0.9902,344400.0],["1981-10-20",0.9902,0.9962,0.9843,0.9902,368400.0],["1981-10-21",0.9902,0.9962,0.9814,0.9814,223200.0],["1981-10-22",0.9814,0.9932,0.9784,0.9843,246000.0],["1981-10-23",0.9843,0.9902,0.9755,0.9784,516000.0],["1981-10-26",0.9784,0.9843,0.9666,0.9695,309600.0],["1981-10-27",0.9695,0.9695,0.9518,0.9607,434400.0],["1981-10-28",0.9607,0.9666,0.9518,0.9518,391200.0],["1981-10-29",0.9518,0.9577,0.9429,0.9518,534000.0],["1981-10-30",0.9518,0.9518,0.9459,0.9459,314400.0],["1981-11-02",0.9518,0.9695,0.9518,0.9607,1209600.0],["1981-11-03",0.9695,1.0139,0.9695,1.005,1080000.0],["1981-11-04",1.005,1.0139,0.9962,1.005,1129200.0],["1981-11-05",1.005,1.0168,1.005,1.0139,758400.0],["1981-11-06",1.0139,1.0257,1.005,1.0168,908400.0],["1981-11-09",1.0139,1.0139,0.9873,0.9932,457200.0],["1981-11-10",0.9932,1.0139,0.9902,1.005,525600.0],["1981-11-11",1.005,1.005,0.9962,1.005,158400.0],["1981-11-12",1.008,1.0168,1.008,1.0168,439200.0],["1981-11-13",1.0168,1.0228,1.0139,1.0228,236400.0],["1981-11-16",1.0347,1.0377,1.0138,1.0287,397200.0],["1981-11-17",1.0437,1.0736,1.0437,1.0736,841200.0],["1981-11-18",1.0736,1.0826,1.0586,1.0706,1042800.0],["1981-11-19",1.0706,1.0766,1.0586,1.0616,1156800.0],["1981-11-20",1.0616,1.0616,1.0437,1.0437,451200.0],["1981-11-23",1.0437,1.0556,1.0347,1.0347,232800.0],["1981-11-24",1.0377,1.0437,1.0377,1.0437,1346400.0],["1981-11-25",1.0437,1.0497,1.0377,1.0377,1320000.0],["1981-11-27",1.0377,1.0437,1.0377,1.0437,303600.0],["1981-11-30",1.0437,1.0437,1.0377,1.0437,409200.0],["1981-12-01",1.0437,1.0497,1.0377,1.0407,338400.0],["1981-12-02",1.0407,1.0437,1.0377,1.0377,226800.0],["1981-12-03",1.0377,1.0437,1.0287,1.0437,396000.0],["1981-12-04",1.0437,1.0497,1.0377,1.0437,796800.0],["1981-12-07",1.0437,1.0437,1.0287,1.0287,326400.0],["1981-12-08",1.0287,1.0377,1.0138,1.0198,315600.0],["1981-12-09",1.0198,1.0257,1.0078,1.0198,668400.0],["1981-12-10",1.0257,1.0377,1.0257,1.0347,348000.0],["1981-12-11",1.0347,1.0497,1.0287,1.0497,880800.0],["1981-12-14",1.0497,1.0497,1.0437,1.0437,342000.0],["1981-12-15",1.0437,1.0437,1.0377,1.0377,555600.0],["1981-12-16",1.0377,1.0407,1.0377,1.0377,372000.0],["1981-12-17",1.0377,1.0407,1.0287,1.0407,363600.0],["1981-12-18",1.0527,1.0676,1.0527,1.0676,429600.0],["1981-12-21",1.0676,1.0796,1.0676,1.0676,546000.0],["1981-12-22",1.0676,1.0766,1.0556,1.0556,429600.0],["1981-12-23",1.0556,1.0616,1.0497,1.0527,274800.0],["1981-12-24",1.0527,1.0706,1.0527,1.0706,93600.0],["1981-12-28",1.0706,1.0766,1.0676,1.0706,660000.0],["1981-12-29",1.0706,1.0766,1.0646,1.0766,265200.0],["1981-12-30",1.0766,1.0766,1.0676,1.0676,260400.0],["1981-12-31",1.0706,1.0885,1.0706,1.0885,208800.0],["1982-01-04",1.0706,1.0856,1.0527,1.0527,434400.0],["1982-01-05",1.0407,1.0527,1.0287,1.0317,319200.0],["1982-01-06",1.0198,1.0257,1.0138,1.0198,518400.0],["1982-01-07",1.0257,1.0347,1.0138,1.0317,315600.0],["1982-01-08",1.0437,1.0556,1.0287,1.0527,324000.0],["1982-01-11",1.0467,1.0586,1.0347,1.0347,154800.0],["1982-01-12",1.0317,1.0407,1.0198,1.0257,352800.0],["1982-01-13",1.0138,1.0257,1.0018,1.0018,429600.0],["1982-01-14",0.9928,1.0168,0.9689,1.0108,543600.0],["1982-01-15",1.0198,1.0317,1.0078,1.0287,259200.0],["1982-01-18",1.0198,1.0257,1.0138,1.0168,157200.0],["1982-01-19",1.0317,1.0377,1.0257,1.0347,498000.0],["1982-01-20",1.0317,1.0347,1.0257,1.0287,867600.0],["1982-01-21",1.0228,1.0287,1.0168,1.0168,606000.0],["1982-01-22",1.0168,1.0228,1.0078,1.0198,582000.0],["1982-01-25",1.0257,1.0317,1.0198,1.0257,387600.0],["1982-01-26",1.0228,1.0287,1.0138,1.0198,457200.0],["1982-01-27",1.0138,1.0198,1.0048,1.0198,423600.0],["1982-01-28",1.0228,1.0287,1.0138,1.0257,1101600.0],["1982-01-29",1.0317,1.0377,1.0257,1.0377,1251600.0],["1982-02-01",1.0317,1.0377,1.0228,1.0287,274800.0],["1982-02-02",1.0287,1.0377,1.0198,1.0257,871200.0],["1982-02-03",1.0287,1.0377,1.0168,1.0257,271200.0],["1982-02-04",1.0317,1.0377,1.0257,1.0287,355200.0],["1982-02-05",1.0347,1.0437,1.0257,1.0407,856800.0],["1982-02-08",1.0497,1.0527,1.0437,1.0497,448800.0],["1982-02-09",1.0407,1.0467,1.0317,1.0377,277200.0],["1982-02-10",1.0407,1.0467,1.0347,1.0407,354000.0],["1982-02-11",1.0286,1.0407,1.0165,1.0165,325200.0],["1982-02-12",1.0225,1.0316,1.0104,1.0165,300000.0],["1982-02-16",1.0074,1.0165,0.9953,0.9983,356400.0],["1982-02-17",0.9983,1.0014,0.9953,0.9983,855600.0],["1982-02-18",0.9983,1.0074,0.9893,0.9893,924000.0],["1982-02-19",0.9953,0.9983,0.9893,0.9923,356400.0],["1982-02-22",0.9862,0.9983,0.9741,0.9741,746400.0],["1982-02-23",0.9741,0.9802,0.9651,0.9711,751200.0],["1982-02-24",0.9832,0.9923,0.9711,0.9923,776400.0],["1982-02-25",1.0165,1.0346,0.9983,1.0286,729600.0],["1982-02-26",1.0346,1.0467,1.0195,1.0346,837600.0],["1982-03-01",1.0558,1.0709,1.0407,1.0649,1916400.0],["1982-03-02",1.074,1.077,1.0679,1.077,1309200.0],["1982-03-03",1.0649,1.0709,1.0558,1.0588,1528800.0],["1982-03-04",1.0558,1.0619,1.0467,1.0467,1088400.0],["1982-03-05",1.0467,1.0528,1.0407,1.0498,432000.0],["1982-03-08",1.0377,1.0528,1.0195,1.0225,490800.0],["1982-03-09",1.0165,1.0225,1.0104,1.0165,601200.0],["1982-03-10",1.0195,1.0256,1.0135,1.0165,2035200.0],["1982-03-11",1.0256,1.0286,1.0195,1.0195,355200.0],["1982-03-12",1.0195,1.0256,1.0104,1.0165,462000.0],["1982-03-15",1.0195,1.0225,1.0135,1.0135,300000.0],["1982-03-16",1.0225,1.0316,1.0135,1.0256,982800.0],["1982-03-17",1.0316,1.0377,1.0225,1.0316,913200.0],["1982-03-18",1.0346,1.0407,1.0286,1.0407,616800.0],["1982-03-19",1.0558,1.0649,1.0437,1.0558,957600.0],["1982-03-22",1.0709,1.08,1.0588,1.0619,1389600.0],["1982-03-23",1.08,1.0891,1.0679,1.08,1920000.0],["1982-03-24",1.0952,1.1073,1.0831,1.0921,1628400.0],["1982-03-25",1.0891,1.0952,1.0831,1.0861,1082400.0],["1982-03-26",1.0921,1.0982,1.0861,1.0921,1518000.0],["1982-03-29",1.0921,1.0982,1.0831,1.0952,522000.0],["1982-03-30",1.0861,1.0952,1.077,1.0861,1189200.0],["1982-03-31",1.0861,1.0921,1.077,1.077,525600.0],["1982-04-01",1.071,1.077,1.0619,1.074,556800.0],["1982-04-02",1.08,1.0861,1.071,1.08,1425600.0],["1982-04-05",1.08,1.0891,1.0709,1.0861,907200.0],["1982-04-06",1.0831,1.0861,1.077,1.0831,320400.0],["1982-04-07",1.0891,1.0921,1.0831,1.0861,1156800.0],["1982-04-08",1.0891,1.0952,1.08,1.0921,1424400.0],["1982-04-12",1.0982,1.1042,1.0891,1.0952,3530400.0],["1982-04-13",1.1042,1.1133,1.0952,1.1012,1243200.0],["1982-04-14",1.0952,1.1042,1.0831,1.0891,3120000.0],["1982-04-15",1.0861,1.0921,1.08,1.0921,337200.0],["1982-04-16",1.1042,1.1194,1.0891,1.1133,1844400.0],["1982-04-19",1.1224,1.1315,1.1133,1.1315,1003200.0],["1982-04-20",1.1284,1.1345,1.1224,1.1284,3279600.0],["1982-04-21",1.1224,1.1315,1.1103,1.1163,751200.0],["1982-04-22",1.1194,1.1224,1.1133,1.1194,886800.0],["1982-04-23",1.1224,1.1284,1.1133,1.1224,1894800.0],["1982-04-26",1.1375,1.1496,1.1254,1.1496,874800.0],["1982-04-27",1.1587,1.1678,1.1466,1.1557,1004400.0],["1982-04-28",1.1466,1.1557,1.1345,1.1375,879600.0],["1982-04-29",1.1375,1.1436,1.1315,1.1345,944400.0],["1982-04-30",1.1436,1.1526,1.1345,1.1405,244800.0],["1982-05-03",1.1496,1.1587,1.1405,1.1496,698400.0],["1982-05-04",1.1496,1.1557,1.1436,1.1466,930000.0],["1982-05-05",1.1496,1.1617,1.1375,1.1587,538800.0],["1982-05-06",1.1708,1.1738,1.1647,1.1738,579600.0],["1982-05-07",1.1647,1.1799,1.1496,1.1496,1501200.0],["1982-05-10",1.1375,1.1526,1.1224,1.1254,511200.0],["1982-05-11",1.1345,1.1466,1.1224,1.1224,685200.0],["1982-05-12",1.1224,1.1315,1.1133,1.1163,1611600.0],["1982-05-13",1.1163,1.1224,1.1073,1.1103,236400.0],["1982-05-14",1.1073,1.1103,1.1042,1.1042,205200.0],["1982-05-17",1.0981,1.1042,1.0889,1.0951,266400.0],["1982-05-18",1.092,1.1012,1.0828,1.0859,578400.0],["1982-05-19",1.0828,1.0859,1.0767,1.0767,1021200.0],["1982-05-20",1.0798,1.0828,1.0736,1.0767,698400.0],["1982-05-21",1.0859,1.0951,1.0767,1.0859,448800.0],["1982-05-24",1.0798,1.0828,1.0736,1.0767,698400.0],["1982-05-25",1.0889,1.0951,1.0828,1.0889,588000.0],["1982-05-26",1.0736,1.0859,1.0583,1.0614,699600.0],["1982-05-27",1.0767,1.092,1.0614,1.0889,543600.0],["1982-05-28",1.0951,1.1012,1.0889,1.0951,998400.0],["1982-06-01",1.0828,1.092,1.0736,1.0736,806400.0],["1982-06-02",1.0645,1.0736,1.0553,1.0645,865200.0],["1982-06-03",1.0706,1.0736,1.0675,1.0736,394800.0],["1982-06-04",1.0706,1.0736,1.0645,1.0675,348000.0],["1982-06-07",1.0675,1.0706,1.0614,1.0614,487200.0],["1982-06-08",1.0675,1.0736,1.0583,1.0675,736800.0],["1982-06-09",1.0645,1.0706,1.0553,1.0645,649200.0],["1982-06-10",1.0614,1.0645,1.0583,1.0645,625200.0],["1982-06-11",1.0798,1.0859,1.0736,1.0798,907200.0],["1982-06-14",1.0767,1.0828,1.0706,1.0706,715200.0],["1982-06-15",1.0614,1.0645,1.0553,1.0645,979200.0],["1982-06-16",1.0614,1.0675,1.0522,1.0522,1002000.0],["1982-06-17",1.0431,1.0492,1.0369,1.0369,1014000.0],["1982-06-18",1.0369,1.0431,1.0308,1.0339,459600.0],["1982-06-21",1.04,1.0461,1.0308,1.0369,322800.0],["1982-06-22",1.04,1.0431,1.0339,1.04,643200.0],["1982-06-23",1.0522,1.0645,1.04,1.0645,1098000.0],["1982-06-24",1.0675,1.0706,1.0614,1.0645,786000.0],["1982-06-25",1.0736,1.0798,1.0645,1.0798,242400.0],["1982-06-28",1.0828,1.0889,1.0736,1.0828,680400.0],["1982-06-29",1.0951,1.1012,1.0859,1.0951,1861200.0],["1982-06-30",1.0951,1.1012,1.0889,1.0951,1320000.0],["1982-07-01",1.0889,1.092,1.0828,1.0889,424800.0],["1982-07-02",1.0798,1.0889,1.0706,1.0736,1423200.0],["1982-07-06",1.0767,1.0828,1.0706,1.0767,597600.0],["1982-07-07",1.0889,1.1012,1.0736,1.0951,769200.0],["1982-07-08",1.0859,1.0951,1.0736,1.0859,1452000.0],["1982-07-09",1.0828,1.0889,1.0767,1.0828,781200.0],["1982-07-12",1.0889,1.0951,1.0798,1.0828,1995600.0],["1982-07-13",1.0828,1.0859,1.0798,1.0828,1760400.0],["1982-07-14",1.0981,1.1103,1.0859,1.1073,3158400.0],["1982-07-15",1.1073,1.1165,1.0951,1.1165,1783200.0],["1982-07-16",1.1318,1.144,1.1165,1.1348,1345200.0],["1982-07-19",1.144,1.1562,1.1318,1.1501,608400.0],["1982-07-20",1.1471,1.1532,1.1409,1.1471,688800.0],["1982-07-21",1.1471,1.1562,1.1348,1.1471,693600.0],["1982-07-22",1.1379,1.1471,1.1256,1.1256,2162400.0],["1982-07-23",1.1226,1.1287,1.1134,1.1195,508800.0],["1982-07-26",1.1042,1.1134,1.0951,1.0951,1804800.0],["1982-07-27",1.1042,1.1073,1.0981,1.1012,888000.0],["1982-07-28",1.0951,1.1042,1.0859,1.0859,525600.0],["1982-07-29",1.0828,1.092,1.0706,1.0706,550800.0],["1982-07-30",1.0736,1.0798,1.0675,1.0675,463200.0],["1982-08-02",1.0859,1.0951,1.0736,1.0951,6913200.0],["1982-08-03",1.0951,1.0981,1.0889,1.0889,703200.0],["1982-08-04",1.0798,1.0828,1.0767,1.0767,865200.0],["1982-08-05",1.0614,1.0736,1.0461,1.0522,940800.0],["1982-08-06",1.0553,1.0675,1.04,1.0522,1081200.0],["1982-08-09",1.0492,1.0736,1.0247,1.0706,1347600.0],["1982-08-10",1.0767,1.0828,1.0706,1.0706,2269200.0],["1982-08-11",1.0706,1.0828,1.0583,1.0706,1275600.0],["1982-08-12",1.0736,1.0798,1.0675,1.0736,525600.0],["1982-08-13",1.0736,1.0798,1.0675,1.0736,394800.0],["1982-08-16",1.0829,1.0891,1.0767,1.0767,998400.0],["1982-08-17",1.0953,1.1077,1.0798,1.1046,1840800.0],["1982-08-18",1.1201,1.1355,1.1046,1.1046,3037200.0],["1982-08-19",1.12,1.1293,1.1077,1.1231,2145600.0],["1982-08-20",1.1417,1.1572,1.1262,1.1541,1471200.0],["1982-08-23",1.1696,1.1943,1.1448,1.1943,2691600.0],["1982-08-24",1.1819,1.1943,1.1696,1.1819,1670400.0],["1982-08-25",1.185,1.1912,1.1757,1.1881,3186000.0],["1982-08-26",1.2036,1.2252,1.1819,1.2067,2047200.0],["1982-08-27",1.2036,1.2129,1.1943,1.2005,1496400.0],["1982-08-30",1.2005,1.2067,1.1943,1.2067,782400.0],["1982-08-31",1.2345,1.2624,1.2067,1.2593,4486800.0],["1982-09-01",1.2624,1.2809,1.2407,1.2562,2734800.0],["1982-09-02",1.2809,1.3088,1.25,1.2995,2366400.0],["1982-09-03",1.3304,1.349,1.3088,1.3181,5566800.0],["1982-09-07",1.2964,1.3181,1.2717,1.2809,1752000.0],["1982-09-08",1.2871,1.3088,1.2624,1.2624,2564400.0],["1982-09-09",1.2686,1.284,1.25,1.25,1414800.0],["1982-09-10",1.2469,1.2624,1.2314,1.25,1755600.0],["1982-09-13",1.2809,1.3119,1.2469,1.3119,1033200.0],["1982-09-14",1.3057,1.3181,1.2933,1.3057,2732400.0],["1982-09-15",1.3057,1.3212,1.2902,1.3119,961200.0],["1982-09-16",1.3335,1.3614,1.3026,1.3304,3154800.0],["1982-09-17",1.3459,1.3614,1.3274,1.3521,1935600.0],["1982-09-20",1.3459,1.3521,1.3366,1.3428,621600.0],["1982-09-21",1.3459,1.3552,1.3335,1.349,1125600.0],["1982-09-22",1.3552,1.3738,1.3335,1.3366,5931600.0],["1982-09-23",1.3057,1.3304,1.2809,1.2933,2850000.0],["1982-09-24",1.2964,1.3057,1.284,1.2902,2241600.0],["1982-09-27",1.284,1.2933,1.2748,1.284,784800.0],["1982-09-28",1.2933,1.2995,1.284,1.2964,2692800.0],["1982-09-29",1.2655,1.2964,1.2314,1.2407,1089600.0],["1982-09-30",1.2407,1.2562,1.2222,1.2283,1752000.0],["1982-10-01",1.2314,1.2438,1.2191,1.2438,2720400.0],["1982-10-04",1.2438,1.2624,1.2252,1.2624,1130400.0],["1982-10-05",1.2686,1.2809,1.2562,1.2748,1360800.0],["1982-10-06",1.2902,1.3088,1.2717,1.3088,1422000.0],["1982-10-07",1.3552,1.3738,1.3366,1.3397,2953200.0],["1982-10-08",1.3552,1.3676,1.3428,1.3583,4399200.0],["1982-10-11",1.3738,1.383,1.3614,1.3769,1880400.0],["1982-10-12",1.3769,1.3954,1.3552,1.3707,3201600.0],["1982-10-13",1.3614,1.3707,1.3521,1.3645,2577600.0],["1982-10-14",1.349,1.3707,1.3243,1.3274,1360800.0],["1982-10-15",1.3181,1.3304,1.3057,1.3181,672000.0],["1982-10-18",1.3397,1.3552,1.3212,1.3521,1924800.0],["1982-10-19",1.3583,1.3645,1.349,1.3645,3153600.0],["1982-10-20",1.3861,1.4109,1.3614,1.4109,2968800.0],["1982-10-21",1.4295,1.4449,1.414,1.4449,1272000.0],["1982-10-22",1.4728,1.5037,1.4387,1.4604,3508800.0],["1982-10-25",1.4418,1.4697,1.4109,1.4542,2578800.0],["1982-10-26",1.4418,1.4573,1.4233,1.448,1887600.0],["1982-10-27",1.4604,1.4728,1.448,1.4573,1106400.0],["1982-10-28",1.4511,1.4604,1.4418,1.448,518400.0],["1982-10-29",1.4356,1.448,1.4233,1.4449,811200.0],["1982-11-01",1.4542,1.4728,1.4356,1.4728,568800.0],["1982-11-02",1.4852,1.4944,1.4759,1.4852,921600.0],["1982-11-03",1.5037,1.5254,1.4821,1.5254,2059200.0],["1982-11-04",1.5532,1.5656,1.5408,1.5439,2708400.0],["1982-11-05",1.547,1.5532,1.5378,1.5532,1230000.0],["1982-11-08",1.5285,1.5377,1.5192,1.5223,552000.0],["1982-11-09",1.5192,1.5285,1.5068,1.5254,1693200.0],["1982-11-10",1.5006,1.5347,1.4666,1.4852,1624800.0],["1982-11-11",1.479,1.4913,1.4666,1.4913,1628400.0],["1982-11-12",1.4975,1.5006,1.4913,1.4913,1018800.0],["1982-11-15",1.4795,1.4857,1.4701,1.4857,1316400.0],["1982-11-16",1.4514,1.4576,1.442,1.4514,1026000.0],["1982-11-17",1.4607,1.4701,1.4483,1.4639,763200.0],["1982-11-18",1.4764,1.4826,1.467,1.4764,474000.0],["1982-11-19",1.4888,1.5013,1.4764,1.4826,1105200.0],["1982-11-22",1.4795,1.4951,1.4639,1.467,909600.0],["1982-11-23",1.4608,1.4701,1.4514,1.4545,1437600.0],["1982-11-24",1.442,1.4576,1.4233,1.4264,1376400.0],["1982-11-26",1.4295,1.4389,1.4202,1.4327,433200.0],["1982-11-29",1.4389,1.4483,1.4295,1.4451,891600.0],["1982-11-30",1.4545,1.467,1.442,1.467,2524800.0],["1982-12-01",1.4795,1.5013,1.4576,1.4857,2575200.0],["1982-12-02",1.4795,1.4857,1.4732,1.4732,1401600.0],["1982-12-03",1.4888,1.5044,1.4732,1.492,1563600.0],["1982-12-06",1.492,1.5044,1.4795,1.4982,1443600.0],["1982-12-07",1.5232,1.545,1.4982,1.545,3320400.0],["1982-12-08",1.5606,1.5856,1.5357,1.5544,1672800.0],["1982-12-09",1.5481,1.5544,1.5388,1.5419,1004400.0],["1982-12-10",1.5575,1.5669,1.545,1.5544,812400.0],["1982-12-13",1.5638,1.5731,1.5513,1.5731,739200.0],["1982-12-14",1.57,1.5981,1.5419,1.5481,1060800.0],["1982-12-15",1.5044,1.5294,1.4764,1.4857,1911600.0],["1982-12-16",1.4888,1.4982,1.4764,1.4982,771600.0],["1982-12-17",1.5013,1.5076,1.492,1.5013,1092000.0],["1982-12-20",1.5013,1.5076,1.492,1.4951,1616400.0],["1982-12-21",1.5169,1.545,1.4888,1.5263,664800.0],["1982-12-22",1.5419,1.5544,1.5294,1.5388,1069200.0],["1982-12-23",1.5357,1.545,1.5232,1.5294,729600.0],["1982-12-27",1.5325,1.545,1.5169,1.5388,472800.0],["1982-12-28",1.5357,1.5419,1.5294,1.5357,355200.0],["1982-12-29",1.5357,1.5388,1.5294,1.5357,337200.0],["1982-12-30",1.5263,1.5388,1.5107,1.5138,284400.0],["1982-12-31",1.5169,1.5232,1.5076,1.5107,264000.0],["1983-01-03",1.4888,1.5076,1.467,1.4795,423600.0],["1983-01-04",1.4826,1.4951,1.467,1.4951,700800.0],["1983-01-05",1.4857,1.5013,1.467,1.4732,519600.0],["1983-01-06",1.4701,1.4826,1.4576,1.4764,1032000.0],["1983-01-07",1.492,1.5044,1.4795,1.492,688800.0],["1983-01-10",1.4982,1.5044,1.4888,1.4982,913200.0],["1983-01-11",1.492,1.5013,1.4795,1.4795,651600.0],["1983-01-12",1.4826,1.492,1.4701,1.4888,609600.0],["1983-01-13",1.4857,1.4888,1.4795,1.4795,522000.0],["1983-01-14",1.4857,1.4888,1.4795,1.4857,765600.0],["1983-01-17",1.4826,1.4951,1.467,1.467,1162800.0],["1983-01-18",1.4732,1.4826,1.4639,1.4732,1144800.0],["1983-01-19",1.467,1.4795,1.4514,1.4545,934800.0],["1983-01-20",1.467,1.4764,1.4545,1.4701,1454400.0],["1983-01-21",1.4732,1.4795,1.467,1.4701,609600.0],["1983-01-24",1.4514,1.4639,1.4358,1.4545,988800.0],["1983-01-25",1.4701,1.4857,1.4545,1.4857,649200.0],["1983-01-26",1.492,1.5044,1.4795,1.4888,1515600.0],["1983-01-27",1.4982,1.5076,1.4888,1.4888,2874000.0],["1983-01-28",1.4951,1.5044,1.4857,1.4951,1914000.0],["1983-01-31",1.5013,1.5076,1.4951,1.5076,1515600.0],["1983-02-01",1.4888,1.5013,1.4732,1.4732,657600.0],["1983-02-02",1.4607,1.467,1.4545,1.4639,810000.0],["1983-02-03",1.4857,1.4951,1.4732,1.4888,1328400.0],["1983-02-04",1.5044,1.5201,1.4888,1.5107,560400.0],["1983-02-07",1.5263,1.5325,1.5169,1.5169,1750800.0],["1983-02-08",1.5169,1.5232,1.5076,1.5107,508800.0],["1983-02-09",1.5201,1.5325,1.5044,1.5232,350400.0],["1983-02-10",1.545,1.5606,1.5294,1.545,1216800.0],["1983-02-11",1.5638,1.5731,1.5513,1.5669,1028400.0],["1983-02-14",1.5675,1.5801,1.5518,1.5801,1111200.0],["1983-02-15",1.5958,1.6147,1.5738,1.5895,1434000.0],["1983-02-16",1.5801,1.5864,1.5738,1.5738,489600.0],["1983-02-17",1.5675,1.5801,1.5549,1.5612,1065600.0],["1983-02-18",1.5612,1.5707,1.5518,1.5581,603600.0],["1983-02-22",1.5518,1.5612,1.5392,1.5423,1084800.0],["1983-02-23",1.5518,1.5581,1.5423,1.5423,784800.0],["1983-02-24",1.5518,1.5644,1.536,1.5644,1627200.0],["1983-02-25",1.5801,1.599,1.5612,1.5864,870000.0],["1983-02-28",1.5769,1.5864,1.5675,1.5706,878400.0],["1983-03-01",1.5769,1.5864,1.5675,1.5738,1194000.0],["1983-03-02",1.6021,1.6242,1.5769,1.6084,1508400.0],["1983-03-03",1.6116,1.6273,1.5958,1.6053,1442400.0],["1983-03-04",1.6021,1.6116,1.5895,1.6021,630000.0],["1983-03-07",1.5895,1.599,1.5801,1.5864,957600.0],["1983-03-08",1.5707,1.5832,1.5549,1.5581,679200.0],["1983-03-09",1.5486,1.5549,1.5392,1.5486,711600.0],["1983-03-10",1.5423,1.5549,1.5297,1.5423,715200.0],["1983-03-11",1.5329,1.5423,1.5234,1.5329,344400.0],["1983-03-14",1.5203,1.5297,1.5077,1.5108,5682000.0],["1983-03-15",1.4983,1.5108,1.4857,1.4951,1820400.0],["1983-03-16",1.4983,1.5046,1.492,1.5014,855600.0],["1983-03-17",1.4951,1.5046,1.4857,1.4857,1048800.0],["1983-03-18",1.4951,1.5014,1.4857,1.5014,1017600.0],["1983-03-21",1.5108,1.5266,1.4951,1.5171,1056000.0],["1983-03-22",1.5392,1.5518,1.5266,1.5329,1066800.0],["1983-03-23",1.5234,1.536,1.5077,1.5234,3631200.0],["1983-03-24",1.5108,1.5203,1.4983,1.5046,1068000.0],["1983-03-25",1.492,1.5077,1.4762,1.4794,1309200.0],["1983-03-28",1.4731,1.4857,1.4605,1.4699,1876800.0],["1983-03-29",1.4825,1.4951,1.4699,1.4794,1579200.0],["1983-03-30",1.5014,1.5171,1.4857,1.5077,1537200.0],["1983-03-31",1.5077,1.5108,1.4825,1.4888,646800.0],["1983-04-04",1.4762,1.4825,1.4699,1.4699,846000.0],["1983-04-05",1.4699,1.4794,1.4573,1.4605,1702800.0],["1983-04-06",1.429,1.4542,1.4038,1.4227,3084000.0],["1983-04-07",1.4322,1.4416,1.4227,1.429,1531200.0],["1983-04-08",1.4479,1.4636,1.429,1.4605,1275600.0],["1983-04-11",1.4605,1.4699,1.451,1.4605,1179600.0],["1983-04-12",1.4479,1.4605,1.4322,1.4353,1591200.0],["1983-04-13",1.4353,1.4416,1.4259,1.4353,2156400.0],["1983-04-14",1.4322,1.4416,1.4227,1.4416,1819200.0],["1983-04-15",1.4322,1.4416,1.4196,1.4259,1124400.0],["1983-04-18",1.4164,1.4322,1.4007,1.4164,3402000.0],["1983-04-19",1.4101,1.4164,1.4038,1.4133,5292000.0],["1983-04-20",1.4322,1.451,1.4101,1.4479,1466400.0],["1983-04-21",1.4699,1.4825,1.4573,1.4825,2430000.0],["1983-04-22",1.4825,1.492,1.4731,1.4731,1814400.0],["1983-04-25",1.4762,1.4857,1.4636,1.4794,1640400.0],["1983-04-26",1.4825,1.4888,1.4731,1.4762,684000.0],["1983-04-27",1.4762,1.4857,1.4636,1.4636,2718000.0],["1983-04-28",1.4542,1.4668,1.4385,1.4447,2295600.0],["1983-04-29",1.4605,1.4731,1.4479,1.4699,1353600.0],["1983-05-02",1.4762,1.4857,1.4636,1.4762,1296000.0],["1983-05-03",1.4857,1.5014,1.4699,1.5014,2049600.0],["1983-05-04",1.5108,1.5486,1.5108,1.5423,2190000.0],["1983-05-05",1.5958,1.6179,1.5738,1.599,4815600.0],["1983-05-06",1.5895,1.599,1.5769,1.5895,1668000.0],["1983-05-09",1.5675,1.5769,1.5549,1.5644,2018400.0],["1983-05-10",1.5612,1.5675,1.5549,1.5549,1722000.0],["1983-05-11",1.5518,1.5612,1.5392,1.5486,1124400.0],["1983-05-12",1.5455,1.5549,1.536,1.5392,691200.0],["1983-05-13",1.5203,1.536,1.5014,1.5077,3070800.0],["1983-05-16",1.4893,1.5052,1.4734,1.4988,1945200.0],["1983-05-17",1.4925,1.4988,1.4861,1.4956,829200.0],["1983-05-18",1.4988,1.5179,1.4893,1.4988,3566400.0],["1983-05-19",1.4988,1.4988,1.4798,1.4956,2101200.0],["1983-05-20",1.4925,1.5115,1.4893,1.5115,1112400.0],["1983-05-23",1.502,1.5179,1.4988,1.5179,1736400.0],["1983-05-24",1.521,1.521,1.4956,1.4988,1582800.0],["1983-05-25",1.5083,1.5083,1.4766,1.4861,2682000.0],["1983-05-26",1.4925,1.502,1.4766,1.502,3013200.0],["1983-05-27",1.4956,1.5147,1.4925,1.5052,1652400.0],["1983-05-31",1.5115,1.5147,1.4988,1.502,2486400.0],["1983-06-01",1.4988,1.5052,1.4925,1.4988,2709600.0],["1983-06-02",1.4988,1.502,1.4893,1.4956,2518800.0],["1983-06-03",1.4988,1.5115,1.4893,1.4893,2217600.0],["1983-06-06",1.4925,1.5052,1.4861,1.4988,1614000.0],["1983-06-07",1.4925,1.4956,1.4734,1.4766,1009200.0],["1983-06-08",1.4607,1.4671,1.4448,1.448,1875600.0],["1983-06-09",1.4512,1.4575,1.4385,1.4416,2974800.0],["1983-06-10",1.4448,1.448,1.4289,1.4385,1852800.0],["1983-06-13",1.4448,1.4544,1.4321,1.4416,1564800.0],["1983-06-14",1.4416,1.4607,1.4416,1.4575,2415600.0],["1983-06-15",1.4671,1.4798,1.4544,1.4639,3650400.0],["1983-06-16",1.4798,1.5115,1.4766,1.4956,4404000.0],["1983-06-17",1.4893,1.5083,1.4893,1.5052,1687200.0],["1983-06-20",1.5242,1.5242,1.5115,1.5242,1848000.0],["1983-06-21",1.5242,1.5814,1.5179,1.5814,6920400.0],["1983-06-22",1.5845,1.5909,1.575,1.5782,3891600.0],["1983-06-23",1.5814,1.5814,1.5718,1.5782,1218000.0],["1983-06-24",1.5814,1.5814,1.5718,1.5782,826800.0],["1983-06-27",1.5814,1.5814,1.5591,1.5623,816000.0],["1983-06-28",1.5623,1.5687,1.5433,1.5496,270000.0],["1983-06-29",1.5433,1.556,1.5401,1.5433,1533600.0],["1983-06-30",1.556,1.5687,1.5528,1.5687,559200.0],["1983-07-01",1.5528,1.5591,1.5433,1.5496,825600.0],["1983-07-05",1.5369,1.5464,1.5306,1.5369,1184400.0],["1983-07-06",1.5337,1.5433,1.5306,1.5369,782400.0],["1983-07-07",1.5401,1.556,1.5337,1.5401,542400.0],["1983-07-08",1.5401,1.5528,1.5401,1.5433,842400.0],["1983-07-11",1.5496,1.5623,1.5464,1.5623,842400.0],["1983-07-12",1.5655,1.5655,1.5433,1.5528,927600.0],["1983-07-13",1.5464,1.5623,1.5401,1.5496,624000.0],["1983-07-14",1.5496,1.5591,1.5369,1.5464,532800.0],["1983-07-15",1.5528,1.5528,1.521,1.5306,516000.0],["1983-07-18",1.5337,1.5337,1.5115,1.5147,2716800.0],["1983-07-19",1.5115,1.5147,1.4861,1.4861,459600.0],["1983-07-20",1.4925,1.502,1.4861,1.4893,2341200.0],["1983-07-21",1.4956,1.5306,1.4956,1.5274,3253200.0],["1983-07-22",1.529,1.5369,1.521,1.5306,934800.0],["1983-07-25",1.5337,1.5591,1.5306,1.556,850800.0],["1983-07-26",1.5623,1.5718,1.5591,1.5623,1534800.0],["1983-07-27",1.556,1.5623,1.5369,1.5369,2182800.0],["1983-07-28",1.5433,1.5464,1.5115,1.5179,1417200.0],["1983-07-29",1.5115,1.521,1.4671,1.4671,1362000.0],["1983-08-01",1.4607,1.4734,1.4607,1.4639,1314000.0],["1983-08-02",1.4639,1.4702,1.4448,1.4544,1197600.0],["1983-08-03",1.4544,1.4575,1.4448,1.4512,598800.0],["1983-08-04",1.4544,1.4544,1.4162,1.4258,1599600.0],["1983-08-05",1.4448,1.4798,1.4385,1.4798,1000800.0],["1983-08-08",1.4671,1.4671,1.4226,1.4226,1024800.0],["1983-08-09",1.4099,1.448,1.4099,1.4448,1732800.0],["1983-08-10",1.4512,1.4925,1.4512,1.4925,1933200.0],["1983-08-11",1.4988,1.5115,1.4956,1.4988,772800.0],["1983-08-12",1.5052,1.5083,1.4798,1.4798,1112400.0],["1983-08-15",1.4804,1.4996,1.4804,1.4804,735600.0],["1983-08-16",1.474,1.4868,1.4612,1.4708,697200.0],["1983-08-17",1.4612,1.4612,1.4291,1.4516,1196400.0],["1983-08-18",1.458,1.4644,1.4484,1.4548,1231200.0],["1983-08-19",1.4484,1.4644,1.4484,1.458,1022400.0],["1983-08-22",1.4676,1.4708,1.4484,1.458,1899600.0],["1983-08-23",1.4516,1.4548,1.4419,1.4548,714000.0],["1983-08-24",1.4451,1.4484,1.4163,1.4163,1918800.0],["1983-08-25",1.4163,1.4355,1.4131,1.4259,2373600.0],["1983-08-26",1.4259,1.4387,1.4195,1.4291,1152000.0],["1983-08-29",1.4291,1.4323,1.4195,1.4227,2059200.0],["1983-08-30",1.4227,1.4291,1.4067,1.4099,1909200.0],["1983-08-31",1.4163,1.4259,1.4099,1.4259,1500000.0],["1983-09-01",1.4195,1.4323,1.4163,1.4195,1092000.0],["1983-09-02",1.4163,1.4387,1.4163,1.4387,2566800.0],["1983-09-06",1.4612,1.4996,1.4612,1.4996,3423600.0],["1983-09-07",1.4932,1.5092,1.4836,1.4836,2137200.0],["1983-09-08",1.4836,1.5156,1.4804,1.5092,2006400.0],["1983-09-09",1.506,1.506,1.4836,1.4868,1285200.0],["1983-09-12",1.4964,1.5028,1.4708,1.4932,1969200.0],["1983-09-13",1.4836,1.4868,1.4676,1.4804,1263600.0],["1983-09-14",1.4804,1.49,1.474,1.474,688800.0],["1983-09-15",1.474,1.4932,1.4644,1.4804,495600.0],["1983-09-16",1.4772,1.506,1.4772,1.5028,1453200.0],["1983-09-19",1.5028,1.5285,1.5028,1.5156,1515600.0],["1983-09-20",1.5253,1.5445,1.5221,1.5445,1276800.0],["1983-09-21",1.5317,1.5541,1.5317,1.5413,1260000.0],["1983-09-22",1.5381,1.6022,1.5317,1.6022,3386400.0],["1983-09-23",1.6022,1.615,1.599,1.6086,2377200.0],["1983-09-26",1.6022,1.6086,1.5893,1.599,931200.0],["1983-09-27",1.5958,1.599,1.5573,1.5765,2166000.0],["1983-09-28",1.5829,1.5829,1.5605,1.5605,1483200.0],["1983-09-29",1.5541,1.5701,1.5509,1.5701,655200.0],["1983-09-30",1.5733,1.5765,1.5637,1.5733,400800.0],["1983-10-03",1.5733,1.5797,1.5573,1.5765,358800.0],["1983-10-04",1.5829,1.5958,1.5797,1.5925,507600.0],["1983-10-05",1.5893,1.6342,1.5893,1.6342,949200.0],["1983-10-06",1.6406,1.6823,1.6278,1.6791,2180400.0],["1983-10-07",1.6919,1.7303,1.6887,1.7239,2344800.0],["1983-10-10",1.7239,1.7271,1.6951,1.7079,614400.0],["1983-10-11",1.7047,1.7111,1.6855,1.6919,1302000.0],["1983-10-12",1.6855,1.6951,1.6502,1.6534,2084400.0],["1983-10-13",1.6438,1.6534,1.631,1.6374,848400.0],["1983-10-14",1.6374,1.6406,1.6278,1.631,1290000.0],["1983-10-17",1.6374,1.6438,1.6182,1.6182,1126800.0],["1983-10-18",1.6182,1.6342,1.615,1.6214,972000.0],["1983-10-19",1.6214,1.6214,1.5541,1.5605,3362400.0],["1983-10-20",1.5669,1.5861,1.5573,1.5765,3252000.0],["1983-10-21",1.5701,1.5765,1.5573,1.5765,3703200.0],["1983-10-24",1.5765,1.5765,1.5509,1.5701,1068000.0],["1983-10-25",1.5765,1.5797,1.5541,1.5637,847200.0],["1983-10-26",1.5573,1.5573,1.5413,1.5413,1081200.0],["1983-10-27",1.5381,1.5381,1.5221,1.5285,1270800.0],["1983-10-28",1.5285,1.5445,1.5285,1.5381,908400.0],["1983-10-31",1.5253,1.5317,1.5188,1.5253,3885600.0],["1983-11-01",1.5317,1.5509,1.5285,1.5509,687600.0],["1983-11-02",1.5541,1.5733,1.5381,1.5605,1744800.0],["1983-11-03",1.5637,1.5765,1.5541,1.5541,906000.0],["1983-11-04",1.5477,1.5541,1.5413,1.5477,510000.0],["1983-11-07",1.5477,1.5637,1.5413,1.5541,1292400.0],["1983-11-08",1.5573,1.5893,1.5573,1.5893,1612800.0],["1983-11-09",1.5829,1.615,1.5829,1.599,2190000.0],["1983-11-10",1.6054,1.6086,1.5958,1.6054,706800.0],["1983-11-11",1.6118,1.6246,1.6022,1.6182,727200.0],["1983-11-14",1.6234,1.6266,1.6072,1.6169,871200.0],["1983-11-15",1.6201,1.6428,1.6201,1.6331,516000.0],["1983-11-16",1.6428,1.6557,1.6331,1.6557,1556400.0],["1983-11-17",1.6557,1.6654,1.646,1.6589,1129200.0],["1983-11-18",1.6622,1.6913,1.6589,1.688,1810800.0],["1983-11-21",1.6816,1.6977,1.6783,1.6977,1651200.0],["1983-11-22",1.7139,1.7301,1.7074,1.7171,1885200.0],["1983-11-23",1.7107,1.7365,1.7074,1.7301,3279600.0],["1983-11-25",1.743,1.7462,1.7333,1.7398,1641600.0],["1983-11-28",1.7398,1.7495,1.7333,1.7462,1249200.0],["1983-11-29",1.7495,1.7656,1.7333,1.7559,1566000.0],["1983-11-30",1.7592,1.7786,1.7527,1.7592,1078800.0],["1983-12-01",1.7462,1.7624,1.743,1.7462,1898400.0],["1983-12-02",1.7333,1.7333,1.7042,1.7074,1587600.0],["1983-12-05",1.6816,1.7268,1.6816,1.7171,1582800.0],["1983-12-06",1.7139,1.7495,1.7139,1.7462,2470800.0],["1983-12-07",1.7527,1.7818,1.7527,1.7753,3271200.0],["1983-12-08",1.7721,1.7753,1.7495,1.7527,3039600.0],["1983-12-09",1.7559,1.7592,1.743,1.7495,669600.0],["1983-12-12",1.7495,1.7656,1.7462,1.7656,620400.0],["1983-12-13",1.7592,1.7656,1.7527,1.7527,2336400.0],["1983-12-14",1.7527,1.7559,1.7333,1.7333,2664000.0],["1983-12-15",1.7236,1.7333,1.7171,1.7171,1519200.0],["1983-12-16",1.7268,1.7495,1.7236,1.7462,2016000.0],["1983-12-19",1.7495,1.7592,1.7398,1.743,741600.0],["1983-12-20",1.743,1.7559,1.7171,1.7204,1306800.0],["1983-12-21",1.7268,1.7398,1.7236,1.7365,986400.0],["1983-12-22",1.743,1.7495,1.7268,1.7301,1352400.0],["1983-12-23",1.7236,1.7333,1.7204,1.7236,1398000.0],["1983-12-27",1.7171,1.7268,1.7171,1.7204,302400.0],["1983-12-28",1.7204,1.7236,1.7107,1.7139,493200.0],["1983-12-29",1.7204,1.7204,1.701,1.7042,296400.0],["1983-12-30",1.7042,1.7204,1.701,1.7204,415200.0],["1984-01-03",1.7204,1.7204,1.7074,1.7139,476400.0],["1984-01-04",1.7074,1.7171,1.6977,1.7171,1080000.0],["1984-01-05",1.7171,1.743,1.7171,1.7365,1938000.0],["1984-01-06",1.743,1.7592,1.7333,1.7527,1462800.0],["1984-01-09",1.7462,1.7527,1.7398,1.743,692400.0],["1984-01-10",1.743,1.7689,1.743,1.7559,1134000.0],["1984-01-11",1.7559,1.7624,1.7495,1.7592,949200.0],["1984-01-12",1.7656,1.7689,1.7527,1.7592,532800.0],["1984-01-13",1.7656,1.7656,1.743,1.7559,673200.0],["1984-01-16",1.7527,1.7559,1.7398,1.743,571200.0],["1984-01-17",1.7495,1.7527,1.7398,1.7495,628800.0],["1984-01-18",1.7495,1.7656,1.7398,1.7656,2319600.0],["1984-01-19",1.7656,1.7689,1.743,1.7527,958800.0],["1984-01-20",1.7462,1.7462,1.7107,1.7107,1568400.0],["1984-01-23",1.7042,1.7042,1.6751,1.6816,2624400.0],["1984-01-24",1.688,1.6977,1.6848,1.6913,368400.0],["1984-01-25",1.6945,1.7204,1.6945,1.7139,2906400.0],["1984-01-26",1.7204,1.7333,1.7107,1.7333,1474800.0],["1984-01-27",1.7268,1.7268,1.6945,1.7074,2023200.0],["1984-01-30",1.7171,1.7171,1.701,1.7107,1296000.0],["1984-01-31",1.7139,1.7268,1.7074,1.7204,2272800.0],["1984-02-01",1.7268,1.7333,1.7107,1.7204,3406800.0],["1984-02-02",1.7171,1.7268,1.7042,1.7171,2084400.0],["1984-02-03",1.7139,1.7204,1.6654,1.6719,1334400.0],["1984-02-06",1.6428,1.6654,1.6428,1.6492,1381200.0],["1984-02-07",1.6525,1.6622,1.6298,1.6622,2845200.0],["1984-02-08",1.6589,1.6589,1.6137,1.6234,4113600.0],["1984-02-09",1.604,1.6104,1.5781,1.5781,4575600.0],["1984-02-10",1.5768,1.58,1.5637,1.5702,2392800.0],["1984-02-13",1.58,1.58,1.5245,1.5278,1190400.0],["1984-02-14",1.5245,1.5735,1.5245,1.5637,2532000.0],["1984-02-15",1.5637,1.5735,1.5572,1.5637,1477200.0],["1984-02-16",1.5605,1.58,1.5605,1.5735,1852800.0],["1984-02-17",1.5768,1.5931,1.5735,1.5833,535200.0],["1984-02-21",1.5833,1.5898,1.58,1.5833,519600.0],["1984-02-22",1.5866,1.5898,1.58,1.5833,625200.0],["1984-02-23",1.5833,1.5866,1.5637,1.5702,1549200.0],["1984-02-24",1.5768,1.6225,1.5768,1.6225,2148000.0],["1984-02-27",1.6225,1.6682,1.6225,1.6682,2266800.0],["1984-02-28",1.6453,1.6453,1.6453,1.6453,2395200.0],["1984-02-29",1.6486,1.6551,1.6388,1.6388,850800.0],["1984-03-01",1.6388,1.6421,1.6192,1.6192,1086000.0],["1984-03-02",1.6192,1.6421,1.6192,1.6421,1734000.0],["1984-03-05",1.6421,1.6486,1.6323,1.6388,447600.0],["1984-03-06",1.6323,1.6355,1.6192,1.6192,260400.0],["1984-03-07",1.5996,1.616,1.5996,1.6094,928800.0],["1984-03-08",1.6029,1.6127,1.5996,1.6062,675600.0],["1984-03-09",1.6029,1.6029,1.5833,1.5866,830400.0],["1984-03-12",1.5833,1.6029,1.5833,1.5996,879600.0],["1984-03-13",1.6127,1.616,1.6062,1.6094,590400.0],["1984-03-14",1.6029,1.6323,1.6029,1.6323,644400.0],["1984-03-15",1.629,1.6355,1.6225,1.629,962400.0],["1984-03-16",1.678,1.6812,1.6453,1.6551,2944800.0],["1984-03-19",1.6519,1.6519,1.6355,1.6453,339600.0],["1984-03-20",1.6453,1.6453,1.6323,1.6355,756000.0],["1984-03-21",1.6257,1.629,1.6062,1.6192,958800.0],["1984-03-22",1.616,1.616,1.5866,1.5996,1298400.0],["1984-03-23",1.5996,1.6127,1.5931,1.6094,2396400.0],["1984-03-26",1.616,1.6225,1.6094,1.6127,366000.0],["1984-03-27",1.616,1.629,1.616,1.6225,648000.0],["1984-03-28",1.6323,1.6551,1.629,1.6551,1585200.0],["1984-03-29",1.6617,1.6714,1.6453,1.6453,2622000.0],["1984-03-30",1.6388,1.6421,1.6257,1.629,1000800.0],["1984-04-02",1.629,1.6388,1.6225,1.6323,1009200.0],["1984-04-03",1.6323,1.6453,1.6257,1.6453,688800.0],["1984-04-04",1.6453,1.6747,1.6453,1.6682,987600.0],["1984-04-05",1.6714,1.6714,1.6421,1.6486,2029200.0],["1984-04-06",1.6486,1.6551,1.6421,1.6519,888000.0],["1984-04-09",1.6584,1.6617,1.6453,1.6486,1024800.0],["1984-04-10",1.6551,1.6747,1.6551,1.6714,1863600.0],["1984-04-11",1.678,1.678,1.6649,1.6682,1185600.0],["1984-04-12",1.6682,1.7041,1.6649,1.7008,1914000.0],["1984-04-13",1.6976,1.6976,1.6812,1.6845,1539600.0],["1984-04-16",1.678,1.6976,1.6747,1.6976,391200.0],["1984-04-17",1.6976,1.7074,1.691,1.6943,1297200.0],["1984-04-18",1.691,1.7008,1.6845,1.7008,895200.0],["1984-04-19",1.6943,1.7008,1.6714,1.6714,1012800.0],["1984-04-23",1.6714,1.6812,1.6617,1.6747,871200.0],["1984-04-24",1.678,1.6878,1.6714,1.678,699600.0],["1984-04-25",1.6714,1.6747,1.6617,1.6617,3796800.0],["1984-04-26",1.6682,1.6714,1.6584,1.6714,459600.0],["1984-04-27",1.6714,1.6812,1.6649,1.6747,812400.0],["1984-04-30",1.6747,1.6812,1.6682,1.678,816000.0],["1984-05-01",1.678,1.7041,1.678,1.7041,1850400.0],["1984-05-02",1.6976,1.7074,1.6976,1.7008,794400.0],["1984-05-03",1.7041,1.7106,1.691,1.691,370800.0],["1984-05-04",1.6878,1.691,1.6747,1.691,1200000.0],["1984-05-07",1.6845,1.691,1.6812,1.6878,396000.0],["1984-05-08",1.691,1.6943,1.6845,1.691,222000.0],["1984-05-09",1.691,1.6943,1.6845,1.691,654000.0],["1984-05-10",1.6878,1.6976,1.6845,1.6878,768000.0],["1984-05-11",1.691,1.6943,1.6584,1.678,1159200.0],["1984-05-14",1.6701,1.6767,1.6668,1.6668,348000.0],["1984-05-15",1.6635,1.68,1.6635,1.6734,1302000.0],["1984-05-16",1.6668,1.6701,1.6569,1.6602,528000.0],["1984-05-17",1.6668,1.6701,1.6536,1.6701,853200.0],["1984-05-18",1.6701,1.6734,1.6437,1.6536,806400.0],["1984-05-21",1.647,1.6536,1.6404,1.6404,381600.0],["1984-05-22",1.6437,1.6437,1.6207,1.6272,654000.0],["1984-05-23",1.6338,1.6338,1.6141,1.6174,571200.0],["1984-05-24",1.6141,1.624,1.6075,1.6108,598800.0],["1984-05-25",1.6075,1.6141,1.5877,1.5877,840000.0],["1984-05-29",1.5877,1.591,1.5548,1.5614,1108800.0],["1984-05-30",1.5581,1.5647,1.5317,1.5548,3501600.0],["1984-05-31",1.5449,1.5647,1.5416,1.5647,771600.0],["1984-06-01",1.5713,1.5943,1.568,1.5943,1296000.0],["1984-06-04",1.6075,1.647,1.6075,1.6404,1335600.0],["1984-06-05",1.647,1.6668,1.6404,1.6536,1009200.0],["1984-06-06",1.6569,1.6701,1.6503,1.6701,1482000.0],["1984-06-07",1.6734,1.6734,1.6635,1.6701,1022400.0],["1984-06-08",1.6832,1.6898,1.6767,1.6865,958800.0],["1984-06-11",1.6898,1.6898,1.6602,1.6602,244800.0],["1984-06-12",1.6569,1.6569,1.6404,1.6536,802800.0],["1984-06-13",1.6569,1.6569,1.6404,1.6536,313200.0],["1984-06-14",1.647,1.6503,1.6338,1.647,573600.0],["1984-06-15",1.647,1.647,1.6305,1.6338,957600.0],["1984-06-18",1.6338,1.6569,1.624,1.647,495600.0],["1984-06-19",1.6503,1.6668,1.647,1.6635,882000.0],["1984-06-20",1.647,1.6734,1.6437,1.6668,933600.0],["1984-06-21",1.6668,1.68,1.6602,1.6602,736800.0],["1984-06-22",1.647,1.6734,1.6437,1.6668,1130400.0],["1984-06-25",1.6734,1.6865,1.6734,1.6865,1304400.0],["1984-06-26",1.6832,1.7063,1.6832,1.6931,650400.0],["1984-06-27",1.6931,1.6964,1.68,1.68,796800.0],["1984-06-28",1.6734,1.6734,1.6569,1.6602,595200.0],["1984-06-29",1.6602,1.68,1.6602,1.6767,876000.0],["1984-07-02",1.6701,1.68,1.6668,1.68,501600.0],["1984-07-03",1.6734,1.6832,1.6635,1.6734,554400.0],["1984-07-05",1.6767,1.6767,1.6668,1.6668,352800.0],["1984-07-06",1.6602,1.6635,1.6371,1.6437,543600.0],["1984-07-09",1.6404,1.6437,1.6174,1.6371,517200.0],["1984-07-10",1.6272,1.6272,1.6075,1.6075,885600.0],["1984-07-11",1.6075,1.6174,1.6042,1.6141,2580000.0],["1984-07-12",1.6174,1.6404,1.6174,1.6371,606000.0],["1984-07-13",1.6338,1.6338,1.6207,1.624,1281600.0],["1984-07-16",1.6207,1.6272,1.6174,1.6207,697200.0],["1984-07-17",1.6174,1.6305,1.6174,1.6207,573600.0],["1984-07-18",1.6207,1.6305,1.6207,1.6272,675600.0],["1984-07-19",1.6207,1.6207,1.6075,1.6075,718800.0],["1984-07-20",1.6075,1.6174,1.5877,1.5877,1154400.0],["1984-07-23",1.5877,1.5877,1.5548,1.5614,998400.0],["1984-07-24",1.5614,1.5778,1.5614,1.5745,478800.0],["1984-07-25",1.5713,1.5877,1.5713,1.5811,1032000.0],["1984-07-26",1.5778,1.6141,1.5778,1.6075,813600.0],["1984-07-27",1.6042,1.6371,1.6042,1.6338,628800.0],["1984-07-30",1.6503,1.6536,1.6404,1.647,548400.0],["1984-07-31",1.6503,1.6701,1.6503,1.6668,697200.0],["1984-08-01",1.6668,1.703,1.6635,1.703,1609200.0],["1984-08-02",1.7129,1.7425,1.7096,1.7392,3307200.0],["1984-08-03",1.7788,1.8117,1.7392,1.8084,3321600.0],["1984-08-06",1.8084,1.8282,1.7887,1.7985,3973200.0],["1984-08-07",1.792,1.8479,1.7854,1.8479,2702400.0],["1984-08-08",1.8447,1.8578,1.8414,1.8447,4359600.0],["1984-08-09",1.8249,1.8282,1.8051,1.8183,1725600.0],["1984-08-10",1.8249,1.8348,1.792,1.7952,2786400.0],["1984-08-13",1.7939,1.7972,1.764,1.7806,1230000.0],["1984-08-14",1.7806,1.8039,1.7773,1.7906,1485600.0],["1984-08-15",1.7839,1.8039,1.7806,1.7873,764400.0],["1984-08-16",1.7939,1.8072,1.7839,1.7839,642000.0],["1984-08-17",1.7906,1.8072,1.7873,1.7972,973200.0],["1984-08-20",1.7972,1.8039,1.7906,1.8039,681600.0],["1984-08-21",1.8072,1.8471,1.8039,1.8371,1108800.0],["1984-08-22",1.8404,1.8537,1.8371,1.8371,1831200.0],["1984-08-23",1.8371,1.8404,1.8271,1.8305,1723200.0],["1984-08-24",1.8338,1.8471,1.8271,1.8471,426000.0],["1984-08-27",1.8404,1.8404,1.8205,1.8205,844800.0],["1984-08-28",1.8271,1.8404,1.8238,1.8404,409200.0],["1984-08-29",1.8437,1.8437,1.8172,1.8238,390000.0],["1984-08-30",1.8172,1.8271,1.8138,1.8271,277200.0],["1984-08-31",1.8172,1.8172,1.8006,1.8138,355200.0],["1984-09-04",1.8072,1.8072,1.7839,1.7873,631200.0],["1984-09-05",1.7806,1.7806,1.7707,1.774,895200.0],["1984-09-06",1.774,1.7939,1.774,1.7839,1101600.0],["1984-09-07",1.784,1.7906,1.774,1.7773,628800.0],["1984-09-10",1.774,1.7806,1.7574,1.774,1267200.0],["1984-09-11",1.7806,1.8006,1.7773,1.7906,1021200.0],["1984-09-12",1.7906,1.7906,1.764,1.7707,811200.0],["1984-09-13",1.7773,1.8006,1.7707,1.8006,1132800.0],["1984-09-14",1.8138,1.8205,1.7939,1.8072,1212000.0],["1984-09-17",1.8072,1.8205,1.8039,1.8205,963600.0],["1984-09-18",1.8172,1.8471,1.8172,1.8471,1231200.0],["1984-09-19",1.8537,1.8637,1.8437,1.8437,2954400.0],["1984-09-20",1.8371,1.8404,1.8205,1.8271,908400.0],["1984-09-21",1.8172,1.8371,1.8138,1.8138,878400.0],["1984-09-24",1.8072,1.8105,1.8006,1.8006,324000.0],["1984-09-25",1.7972,1.8205,1.7906,1.8105,582000.0],["1984-09-26",1.8105,1.8105,1.8006,1.8006,1370400.0],["1984-09-27",1.7939,1.8039,1.7939,1.7939,682800.0],["1984-09-28",1.7972,1.8039,1.7906,1.8039,508800.0],["1984-10-01",1.7972,1.7972,1.7839,1.7873,1398000.0],["1984-10-02",1.7806,1.7939,1.7673,1.7673,2038800.0],["1984-10-03",1.7707,1.7707,1.7474,1.764,1027200.0],["1984-10-04",1.7607,1.7707,1.7607,1.7673,301200.0],["1984-10-05",1.7673,1.7707,1.7607,1.7673,708000.0],["1984-10-08",1.7707,1.7707,1.7574,1.7607,118800.0],["1984-10-09",1.7607,1.7607,1.7441,1.7474,607200.0],["1984-10-10",1.7474,1.7607,1.7474,1.7574,1866000.0],["1984-10-11",1.7574,1.7873,1.7574,1.7673,1434000.0],["1984-10-12",1.7707,1.8271,1.7673,1.8238,1736400.0],["1984-10-15",1.8238,1.8271,1.8138,1.8238,500400.0],["1984-10-16",1.8172,1.8205,1.8039,1.8072,400800.0],["1984-10-17",1.8072,1.8471,1.8072,1.8338,1419600.0],["1984-10-18",1.8404,1.8936,1.8338,1.8903,1994400.0],["1984-10-19",1.8936,1.9069,1.8869,1.8903,3104400.0],["1984-10-22",1.8836,1.8903,1.867,1.877,1119600.0],["1984-10-23",1.8703,1.8836,1.8637,1.8637,765600.0],["1984-10-24",1.8604,1.8703,1.857,1.857,435600.0],["1984-10-25",1.8537,1.8637,1.8371,1.8404,374400.0],["1984-10-26",1.8271,1.8271,1.8172,1.8205,312000.0],["1984-10-29",1.8271,1.8271,1.8138,1.8205,140400.0],["1984-10-30",1.8271,1.8604,1.8238,1.8537,1515600.0],["1984-10-31",1.857,1.857,1.8471,1.8537,920400.0],["1984-11-01",1.8504,1.8604,1.8437,1.8537,696000.0],["1984-11-02",1.8537,1.867,1.8504,1.8604,1096800.0],["1984-11-05",1.8537,1.8703,1.8471,1.867,1347600.0],["1984-11-06",1.867,1.8703,1.8604,1.867,1581600.0],["1984-11-07",1.8604,1.867,1.8504,1.857,1518000.0],["1984-11-08",1.8537,1.8637,1.8504,1.8604,882000.0],["1984-11-09",1.8637,1.867,1.8537,1.857,1045200.0],["1984-11-12",1.857,1.8604,1.8537,1.8537,621600.0],["1984-11-13",1.8537,1.857,1.8437,1.8437,588000.0],["1984-11-14",1.8404,1.857,1.8404,1.857,586800.0],["1984-11-15",1.857,1.8604,1.8471,1.8504,1588800.0],["1984-11-16",1.8511,1.8544,1.841,1.841,1060800.0],["1984-11-19",1.8477,1.8511,1.8376,1.8511,999600.0],["1984-11-20",1.8444,1.8477,1.8376,1.8444,976800.0],["1984-11-21",1.8444,1.8477,1.8343,1.841,1465200.0],["1984-11-23",1.841,1.8477,1.8343,1.841,783600.0],["1984-11-26",1.8376,1.8477,1.8041,1.8108,1683600.0],["1984-11-27",1.8041,1.8041,1.7873,1.7974,1090800.0],["1984-11-28",1.7941,1.8108,1.7941,1.7974,864000.0],["1984-11-29",1.7974,1.8075,1.7974,1.8075,963600.0],["1984-11-30",1.8008,1.8242,1.8008,1.8175,540000.0],["1984-12-03",1.8108,1.8108,1.7773,1.784,667200.0],["1984-12-04",1.784,1.8041,1.7806,1.7907,375600.0],["1984-12-05",1.7907,1.8075,1.7873,1.7907,1220400.0],["1984-12-06",1.784,1.7907,1.7739,1.7806,945600.0],["1984-12-07",1.7773,1.7806,1.7706,1.7739,801600.0],["1984-12-10",1.7706,1.784,1.7706,1.7806,1612800.0],["1984-12-11",1.7806,1.7873,1.7706,1.7739,1488000.0],["1984-12-12",1.7706,1.7873,1.7706,1.7806,406800.0],["1984-12-13",1.7806,1.8142,1.7806,1.8008,986400.0],["1984-12-14",1.7974,1.8175,1.7941,1.8142,1486800.0],["1984-12-17",1.8075,1.8142,1.8008,1.8142,793200.0],["1984-12-18",1.8276,1.8846,1.8175,1.8779,3685200.0],["1984-12-19",1.8779,1.8812,1.8544,1.8578,1698000.0],["1984-12-20",1.8544,1.8611,1.8444,1.8511,843600.0],["1984-12-21",1.8477,1.8511,1.7974,1.8075,1532400.0],["1984-12-24",1.8108,1.8175,1.7974,1.8142,616800.0],["1984-12-26",1.8142,1.8376,1.8142,1.8376,644400.0],["1984-12-27",1.8376,1.8511,1.8309,1.8477,435600.0],["1984-12-28",1.8477,1.8712,1.8477,1.8712,530400.0],["1984-12-31",1.8645,1.8712,1.8645,1.8645,1995600.0],["1985-01-02",1.8645,1.8678,1.8343,1.8343,544800.0],["1985-01-03",1.8309,1.8578,1.8242,1.8477,1485600.0],["1985-01-04",1.8477,1.8511,1.8276,1.8276,1120800.0],["1985-01-07",1.8276,1.8376,1.8142,1.8309,1552800.0],["1985-01-08",1.8309,1.8309,1.8175,1.8209,994800.0],["1985-01-09",1.8242,1.8376,1.8175,1.8309,627600.0],["1985-01-10",1.8242,1.8511,1.8242,1.8511,2278800.0],["1985-01-11",1.8511,1.8812,1.8477,1.8779,2179200.0],["1985-01-14",1.8812,1.9181,1.8779,1.9181,3676800.0],["1985-01-15",1.9248,1.955,1.9181,1.945,5568000.0],["1985-01-16",1.955,1.9785,1.9483,1.9718,2023200.0],["1985-01-17",1.9684,1.9751,1.9651,1.9751,2208000.0],["1985-01-18",1.9718,1.9886,1.9617,1.9785,1522800.0],["1985-01-21",1.9718,2.0288,1.9718,2.0154,2491200.0],["1985-01-22",2.012,2.0489,2.0053,2.0221,2943600.0],["1985-01-23",2.0288,2.0791,2.0254,2.0791,967200.0],["1985-01-24",2.0791,2.0791,2.0355,2.0422,1698000.0],["1985-01-25",2.0389,2.0523,2.0355,2.0355,2196000.0],["1985-01-28",2.0422,2.0456,2.0154,2.0187,1618800.0],["1985-01-29",2.0187,2.0489,2.0053,2.0489,658800.0],["1985-01-30",2.0657,2.0724,2.0456,2.0623,2334000.0],["1985-01-31",2.059,2.059,2.0389,2.0422,655200.0],["1985-02-01",2.0422,2.0422,2.0154,2.0187,628800.0],["1985-02-04",2.0187,2.0355,2.0087,2.0355,471600.0],["1985-02-05",2.0523,2.059,2.0389,2.0523,1354800.0],["1985-02-06",2.0523,2.0523,2.0187,2.0254,634800.0],["1985-02-07",2.0254,2.0389,2.0154,2.0321,613200.0],["1985-02-08",2.0422,2.0523,2.0321,2.0523,985200.0],["1985-02-11",2.0523,2.0556,2.0389,2.0489,739200.0],["1985-02-12",2.0389,2.0456,2.0355,2.0422,752400.0],["1985-02-13",2.0389,2.0791,2.0389,2.0724,1864800.0],["1985-02-14",2.0791,2.0992,2.0623,2.0892,1152000.0],["1985-02-15",2.1,2.1034,2.0831,2.0898,754800.0],["1985-02-19",2.0797,2.0898,2.0763,2.0763,541200.0],["1985-02-20",2.0662,2.0864,2.0628,2.0763,546000.0],["1985-02-21",2.0662,2.0662,2.0459,2.0459,1304400.0],["1985-02-22",2.0459,2.0459,2.029,2.0323,715200.0],["1985-02-25",2.029,2.0391,2.0256,2.029,564000.0],["1985-02-26",2.0222,2.0526,2.0154,2.0391,988800.0],["1985-02-27",2.0391,2.0492,2.0357,2.0459,541200.0],["1985-02-28",2.0391,2.0526,2.0391,2.0492,716400.0],["1985-03-01",2.0459,2.0797,2.0459,2.0763,1477200.0],["1985-03-04",2.0763,2.0763,2.0526,2.056,517200.0],["1985-03-05",2.0492,2.056,2.0357,2.0526,733200.0],["1985-03-06",2.056,2.056,2.0425,2.0492,453600.0],["1985-03-07",2.0425,2.0526,2.029,2.0459,736800.0],["1985-03-08",2.0492,2.0628,2.0425,2.0492,901200.0],["1985-03-11",2.0492,2.0526,2.0323,2.0357,1203600.0],["1985-03-12",2.0357,2.0459,2.029,2.029,1570800.0],["1985-03-13",2.0222,2.0256,1.9951,1.9985,1118400.0],["1985-03-14",1.9918,1.9951,1.9816,1.9884,879600.0],["1985-03-15",1.9918,1.9918,1.9343,1.9478,2683200.0],["1985-03-18",1.9478,1.9546,1.9207,1.9377,2439600.0],["1985-03-19",1.9444,1.9546,1.9343,1.9512,1478400.0],["1985-03-20",1.9546,1.9681,1.9478,1.9546,770400.0],["1985-03-21",1.9546,1.9816,1.9546,1.9782,1222800.0],["1985-03-22",2.0019,2.0121,1.9749,1.9749,1442400.0],["1985-03-25",1.9681,1.9715,1.9546,1.9579,706800.0],["1985-03-26",1.9478,1.9478,1.9207,1.9478,3009600.0],["1985-03-27",1.9512,1.9512,1.9207,1.9275,1462800.0],["1985-03-28",1.9241,1.9343,1.9241,1.9275,576000.0],["1985-03-29",1.9275,1.9309,1.8937,1.9005,948000.0],["1985-04-01",1.8971,1.9241,1.8971,1.9241,727200.0],["1985-04-02",1.9275,1.941,1.9072,1.9174,1281600.0],["1985-04-03",1.914,1.914,1.8937,1.9005,1287600.0],["1985-04-04",1.8971,1.914,1.8971,1.914,936000.0],["1985-04-08",1.9174,1.9275,1.9038,1.9207,872400.0],["1985-04-09",1.9241,1.9377,1.914,1.9275,1593600.0],["1985-04-10",1.9275,1.9343,1.9275,1.9309,1604400.0],["1985-04-11",1.9377,1.9377,1.9241,1.9275,1106400.0],["1985-04-12",1.9309,1.9309,1.914,1.9241,1014000.0],["1985-04-15",1.914,1.9207,1.9106,1.914,1100400.0],["1985-04-16",1.914,1.9343,1.9005,1.9309,714000.0],["1985-04-17",1.9309,1.9579,1.9309,1.9512,445200.0],["1985-04-18",1.9512,1.9546,1.941,1.941,279600.0],["1985-04-19",1.941,1.9478,1.9377,1.9478,873600.0],["1985-04-22",1.941,1.9478,1.9343,1.941,543600.0],["1985-04-23",1.9377,1.9546,1.9377,1.9478,699600.0],["1985-04-24",1.9478,1.9478,1.9377,1.9444,762000.0],["1985-04-25",1.941,1.9444,1.9377,1.9444,741600.0],["1985-04-26",1.941,1.9478,1.9275,1.9343,1220400.0],["1985-04-29",1.9343,1.9343,1.9072,1.9072,688800.0],["1985-04-30",1.9005,1.9038,1.8531,1.8633,3459600.0],["1985-05-01",1.87,1.8768,1.8599,1.8599,1269600.0],["1985-05-02",1.8633,1.8768,1.8599,1.8633,2672400.0],["1985-05-03",1.8565,1.8666,1.8531,1.8565,1399200.0],["1985-05-06",1.8565,1.87,1.8565,1.87,1718400.0],["1985-05-07",1.87,1.8768,1.8531,1.8565,1360800.0],["1985-05-08",1.8531,1.8531,1.8396,1.8464,5364000.0],["1985-05-09",1.8464,1.8464,1.8058,1.8193,3697200.0],["1985-05-10",1.8328,1.8396,1.8261,1.8362,3978000.0],["1985-05-13",1.8362,1.8734,1.8362,1.8666,2571600.0],["1985-05-14",1.8734,1.8734,1.8464,1.8531,1245600.0],["1985-05-15",1.843,1.8565,1.8396,1.843,1855200.0],["1985-05-16",1.843,1.8497,1.8362,1.843,1921200.0],["1985-05-17",1.8396,1.8497,1.8328,1.8497,2126400.0],["1985-05-20",1.9221,1.946,1.8709,1.9221,5809200.0],["1985-05-21",1.9221,1.9494,1.9153,1.9392,1724400.0],["1985-05-22",1.9255,1.9358,1.9016,1.9085,2590800.0],["1985-05-23",1.8982,1.9085,1.8914,1.8948,1356000.0],["1985-05-24",1.8914,1.8948,1.8811,1.888,1944000.0],["1985-05-28",1.905,1.9119,1.8948,1.9085,964800.0],["1985-05-29",1.9119,1.9153,1.905,1.9085,1078800.0],["1985-05-30",1.9085,1.9255,1.9016,1.9119,1081200.0],["1985-05-31",1.9153,1.9426,1.905,1.9392,1388400.0],["1985-06-03",1.9597,1.9733,1.9563,1.9597,1374000.0],["1985-06-04",1.9597,1.987,1.9563,1.9733,4419600.0],["1985-06-05",1.9767,1.9767,1.9563,1.9563,916800.0],["1985-06-06",1.9528,1.9597,1.9426,1.9563,1681200.0],["1985-06-07",1.9665,1.9665,1.9563,1.9665,1262400.0],["1985-06-10",1.9631,1.9631,1.9528,1.9563,1045200.0],["1985-06-11",1.9631,1.9665,1.9392,1.9392,2643600.0],["1985-06-12",1.9153,1.9392,1.9119,1.9153,1612800.0],["1985-06-13",1.9153,1.9153,1.888,1.8948,1617600.0],["1985-06-14",1.9016,1.9085,1.888,1.8948,1910400.0],["1985-06-17",1.8948,1.8982,1.888,1.8982,1374000.0],["1985-06-18",1.9016,1.9153,1.9016,1.9085,1539600.0],["1985-06-19",1.9085,1.9119,1.8982,1.9016,1897200.0],["1985-06-20",1.905,1.9085,1.888,1.8982,3356400.0],["1985-06-21",1.9016,1.9085,1.8948,1.9085,2575200.0],["1985-06-24",1.9085,1.9085,1.8982,1.905,1408800.0],["1985-06-25",1.9085,1.9392,1.905,1.9358,1544400.0],["1985-06-26",1.9392,1.9631,1.9392,1.9563,1687200.0],["1985-06-27",1.9597,1.9904,1.9597,1.9836,1114800.0],["1985-06-28",1.9836,2.004,1.9836,2.004,1117200.0],["1985-07-01",2.0041,2.0109,1.9972,2.0109,1554000.0],["1985-07-02",2.0211,2.0211,2.0109,2.0143,1543200.0],["1985-07-03",2.0177,2.0177,2.004,2.004,1610400.0],["1985-07-05",2.0006,2.0177,2.0006,2.0109,578400.0],["1985-07-08",2.0177,2.0211,2.0006,2.0006,1533600.0],["1985-07-09",2.0006,2.0075,1.9767,1.9904,1076400.0],["1985-07-10",1.987,1.9904,1.9733,1.9802,1224000.0],["1985-07-11",1.9665,1.9767,1.9631,1.9699,878400.0],["1985-07-12",1.9665,1.9665,1.9324,1.9494,1526400.0],["1985-07-15",1.9528,1.9631,1.9426,1.946,1736400.0],["1985-07-16",1.9528,1.9563,1.9255,1.946,4431600.0],["1985-07-17",1.9597,1.9904,1.9597,1.987,3625200.0],["1985-07-18",1.9836,2.0041,1.9802,1.9938,1362000.0],["1985-07-19",2.0006,2.0177,1.9972,2.0075,696000.0],["1985-07-22",2.0143,2.0211,2.0075,2.0211,812400.0],["1985-07-23",2.0211,2.045,2.004,2.0143,1509600.0],["1985-07-24",2.0075,2.0109,1.9938,1.9972,988800.0],["1985-07-25",1.9972,2.0177,1.9972,2.0177,1399200.0],["1985-07-26",2.0143,2.0655,2.0143,2.0621,2912400.0],["1985-07-29",2.0621,2.0655,2.0279,2.0348,1843200.0],["1985-07-30",2.0279,2.0382,2.0211,2.0314,1562400.0],["1985-07-31",2.0348,2.045,2.0314,2.045,1167600.0],["1985-08-01",2.0484,2.0553,2.0416,2.045,1110000.0],["1985-08-02",2.0484,2.0484,2.0348,2.0484,954000.0],["1985-08-05",2.0484,2.0484,2.0211,2.0211,522000.0],["1985-08-06",2.0143,2.0177,1.9938,1.9972,1966800.0],["1985-08-07",1.9972,2.0075,1.9938,1.9972,999600.0],["1985-08-08",1.9938,2.0006,1.9802,1.9972,1681200.0],["1985-08-09",1.9938,1.9938,1.9767,1.9904,1869600.0],["1985-08-12",1.987,1.9904,1.9699,1.9699,1089600.0],["1985-08-13",1.9631,1.9631,1.9426,1.9563,1044000.0],["1985-08-14",1.9563,1.9631,1.9528,1.9563,1000800.0],["1985-08-15",1.9597,1.9733,1.9597,1.9597,1256400.0],["1985-08-16",1.9597,1.9836,1.9597,1.9767,922800.0],["1985-08-19",1.9809,1.9912,1.974,1.9809,762000.0],["1985-08-20",1.9878,1.9947,1.9809,1.9912,1297200.0],["1985-08-21",1.9843,1.9878,1.9774,1.9843,2984400.0],["1985-08-22",1.9912,1.9912,1.9671,1.9671,782400.0],["1985-08-23",1.974,1.9809,1.9636,1.974,507600.0],["1985-08-26",1.9774,1.9774,1.9602,1.9602,997200.0],["1985-08-27",1.9671,1.9705,1.9533,1.9671,1177200.0],["1985-08-28",1.9636,1.9809,1.9636,1.9774,618000.0],["1985-08-29",1.9774,1.9809,1.9671,1.9705,532800.0],["1985-08-30",1.9774,1.9774,1.9636,1.9671,517200.0],["1985-09-03",1.9705,1.974,1.9602,1.9671,711600.0],["1985-09-04",1.9705,1.9705,1.9499,1.9568,708000.0],["1985-09-05",1.9292,1.9395,1.9258,1.9326,4113600.0],["1985-09-06",1.9395,1.9568,1.9395,1.9464,1498800.0],["1985-09-09",1.9464,1.9602,1.943,1.943,1028400.0],["1985-09-10",1.9464,1.9499,1.9326,1.9395,501600.0],["1985-09-11",1.9395,1.9395,1.9085,1.9223,722400.0],["1985-09-12",1.9154,1.9361,1.9085,1.9189,894000.0],["1985-09-13",1.9223,1.9223,1.9051,1.9189,1189200.0],["1985-09-16",1.9258,1.9258,1.9189,1.9223,1298400.0],["1985-09-17",1.9223,1.9258,1.8982,1.9051,2967600.0],["1985-09-18",1.9016,1.9085,1.8947,1.9016,1072800.0],["1985-09-19",1.9051,1.9223,1.9016,1.9223,704400.0],["1985-09-20",1.9292,1.9361,1.9085,1.9085,1056000.0],["1985-09-23",1.9223,1.9292,1.9154,1.9258,766800.0],["1985-09-24",1.9292,1.9326,1.9016,1.9051,531600.0],["1985-09-25",1.9051,1.9051,1.8844,1.8879,387600.0],["1985-09-26",1.8844,1.9085,1.8741,1.9051,1635600.0],["1985-09-30",1.912,1.912,1.8947,1.9016,1646400.0],["1985-10-01",1.9016,1.9189,1.9016,1.9154,944400.0],["1985-10-02",1.9154,1.9223,1.8913,1.8913,825600.0],["1985-10-03",1.8947,1.8982,1.8603,1.8603,1090800.0],["1985-10-04",1.8534,1.8706,1.8534,1.8706,1063200.0],["1985-10-07",1.8706,1.8741,1.8534,1.8534,2437200.0],["1985-10-08",1.8534,1.8844,1.8534,1.8775,848400.0],["1985-10-09",1.881,1.8913,1.8672,1.8741,886800.0],["1985-10-10",1.881,1.8879,1.8672,1.8741,1164000.0],["1985-10-11",1.8775,1.8879,1.8775,1.8844,1537200.0],["1985-10-14",1.8879,1.8913,1.881,1.8913,2151600.0],["1985-10-15",1.8947,1.9016,1.8844,1.8913,2120400.0],["1985-10-16",1.8947,1.9051,1.8844,1.9016,3483600.0],["1985-10-17",1.9154,1.9533,1.912,1.9223,2624400.0],["1985-10-18",1.9292,1.9292,1.9016,1.9051,933600.0],["1985-10-21",1.9085,1.9258,1.9051,1.9189,865200.0],["1985-10-22",1.9223,1.943,1.9189,1.9395,1197600.0],["1985-10-23",1.9326,1.9361,1.9223,1.9258,631200.0],["1985-10-24",1.9292,1.9292,1.9154,1.9154,630000.0],["1985-10-25",1.9154,1.9258,1.912,1.912,651600.0],["1985-10-28",1.912,1.9154,1.8947,1.9051,795600.0],["1985-10-29",1.9051,1.9189,1.9016,1.9051,964800.0],["1985-10-30",1.9085,1.912,1.9016,1.9085,3144000.0],["1985-10-31",1.9051,1.912,1.8879,1.8879,2109600.0],["1985-11-01",1.8879,1.912,1.8879,1.912,1086000.0],["1985-11-04",1.9154,1.9258,1.9016,1.912,3426000.0],["1985-11-05",1.9154,1.9223,1.9085,1.9189,1736400.0],["1985-11-06",1.9189,1.9395,1.9154,1.9361,4033200.0],["1985-11-07",1.9361,1.943,1.9361,1.943,922800.0],["1985-11-08",1.943,1.9636,1.9395,1.9533,724800.0],["1985-11-11",1.9568,1.9636,1.9533,1.9636,1597200.0],["1985-11-12",1.9705,1.9843,1.9671,1.9843,2949600.0],["1985-11-13",1.9809,1.9947,1.9809,1.9878,955200.0],["1985-11-14",1.9878,2.0015,1.9843,1.9981,998400.0],["1985-11-15",1.9947,2.0325,1.9912,2.0222,3148800.0],["1985-11-18",2.031,2.0414,2.0205,2.031,2474400.0],["1985-11-19",2.0658,2.0658,2.0379,2.0588,5002800.0],["1985-11-20",2.0588,2.0588,2.0449,2.0484,1867200.0],["1985-11-21",2.0518,2.0866,2.0518,2.0866,3850800.0],["1985-11-22",2.0866,2.0936,2.0797,2.0797,2389200.0],["1985-11-25",2.0831,2.0831,2.0692,2.0797,693600.0],["1985-11-26",2.0797,2.0866,2.0692,2.0866,1076400.0],["1985-11-27",2.0866,2.111,2.0831,2.111,2439600.0],["1985-11-29",2.111,2.1249,2.111,2.1214,1198800.0],["1985-12-02",2.1179,2.1179,2.0901,2.0936,1360800.0],["1985-12-03",2.0936,2.0936,2.0797,2.0831,1021200.0],["1985-12-04",2.0866,2.1144,2.0831,2.1144,1806000.0],["1985-12-05",2.1144,2.1249,2.1144,2.1144,1484400.0],["1985-12-06",2.1214,2.1214,2.1005,2.1075,1476000.0],["1985-12-09",2.1075,2.1284,2.1075,2.1284,3264000.0],["1985-12-10",2.1284,2.1353,2.1214,2.1353,1971600.0],["1985-12-11",2.1701,2.1944,2.1631,2.1944,4161600.0],["1985-12-12",2.1944,2.2327,2.1909,2.2257,2716800.0],["1985-12-13",2.2327,2.2466,2.2257,2.2396,3241200.0],["1985-12-16",2.2327,2.2779,2.2292,2.2709,2293200.0],["1985-12-17",2.2953,2.2953,2.2744,2.2779,2596800.0],["1985-12-18",2.2779,2.2918,2.2327,2.2396,2553600.0],["1985-12-19",2.2396,2.2431,2.2257,2.2362,1328400.0],["1985-12-20",2.2466,2.2709,2.2466,2.2709,2040000.0],["1985-12-23",2.2675,2.2675,2.2535,2.2535,1712400.0],["1985-12-24",2.2535,2.2535,2.2327,2.2396,1476000.0],["1985-12-26",2.2362,2.2362,2.2153,2.2188,1765200.0],["1985-12-27",2.2222,2.2327,2.2153,2.2292,811200.0],["1985-12-30",2.2327,2.2605,2.2327,2.2605,1296000.0],["1985-12-31",2.257,2.2744,2.2535,2.2605,1272000.0],["1986-01-02",2.2535,2.2605,2.2396,2.2535,1225200.0],["1986-01-03",2.2466,2.2535,2.2431,2.2535,532800.0],["1986-01-06",2.2501,2.2535,2.2327,2.2431,765600.0],["1986-01-07",2.2535,2.2883,2.2431,2.2779,3372000.0],["1986-01-08",2.2918,2.3196,2.2605,2.264,3852000.0],["1986-01-09",2.2605,2.2675,2.2153,2.2153,4794000.0],["1986-01-10",2.2083,2.2257,2.2083,2.2188,1785600.0],["1986-01-13",2.2153,2.2222,2.2014,2.2188,1069200.0],["1986-01-14",2.2188,2.2362,2.2083,2.2222,1338000.0],["1986-01-15",2.2257,2.2292,2.2118,2.2292,1251600.0],["1986-01-16",2.2327,2.2327,2.2188,2.2257,936000.0],["1986-01-17",2.2327,2.2396,2.2188,2.2292,1238400.0],["1986-01-20",2.2327,2.2327,2.2083,2.2118,1819200.0],["1986-01-21",2.2118,2.2118,2.1944,2.1979,1072800.0],["1986-01-22",2.2049,2.2118,2.1805,2.1805,1838400.0],["1986-01-23",2.177,2.1875,2.1736,2.1805,663600.0],["1986-01-24",2.1875,2.2153,2.177,2.2118,1477200.0],["1986-01-27",2.2188,2.2535,2.2153,2.2535,1446000.0],["1986-01-28",2.257,2.257,2.2362,2.2466,1810800.0],["1986-01-29",2.2535,2.2709,2.2118,2.2153,2599200.0],["1986-01-30",2.2188,2.2292,2.2118,2.2153,985200.0],["1986-01-31",2.2188,2.2605,2.2118,2.2535,2383200.0],["1986-02-03",2.2605,2.3196,2.257,2.3127,1833600.0],["1986-02-04",2.3335,2.3405,2.2988,2.3092,2950800.0],["1986-02-05",2.3161,2.3196,2.2988,2.3127,1396800.0],["1986-02-06",2.3127,2.3196,2.2988,2.3057,1848000.0],["1986-02-07",2.3092,2.3231,2.264,2.3231,1983600.0],["1986-02-10",2.3231,2.3266,2.3022,2.3092,1222800.0],["1986-02-11",2.3092,2.3301,2.3057,2.3196,1011600.0],["1986-02-12",2.3161,2.3474,2.3161,2.3405,900000.0],["1986-02-13",2.3474,2.3474,2.3231,2.3335,1807200.0],["1986-02-14",2.3494,2.3494,2.3283,2.3494,1998000.0],["1986-02-18",2.3599,2.395,2.3564,2.3844,3332400.0],["1986-02-19",2.3845,2.388,2.3669,2.3704,1436400.0],["1986-02-20",2.3669,2.3844,2.3564,2.3844,1347600.0],["1986-02-21",2.3915,2.416,2.3915,2.4055,2262000.0],["1986-02-24",2.4055,2.4265,2.3985,2.423,1252800.0],["1986-02-25",2.4265,2.43,2.402,2.4195,1776000.0],["1986-02-26",2.4265,2.437,2.416,2.4335,1392000.0],["1986-02-27",2.4406,2.4896,2.43,2.4896,2485200.0],["1986-02-28",2.5002,2.5037,2.4546,2.4756,2434800.0],["1986-03-03",2.4721,2.4756,2.43,2.437,1280400.0],["1986-03-04",2.43,2.4441,2.3985,2.3985,1100400.0],["1986-03-05",2.3844,2.409,2.3774,2.3844,2426400.0],["1986-03-06",2.388,2.388,2.3739,2.3809,2802000.0],["1986-03-07",2.3774,2.3985,2.3739,2.388,2002800.0],["1986-03-10",2.388,2.4195,2.3845,2.409,1322400.0],["1986-03-11",2.4195,2.4651,2.4055,2.4616,2235600.0],["1986-03-12",2.4756,2.4967,2.4651,2.4686,3660000.0],["1986-03-13",2.4616,2.4686,2.4511,2.4616,2672400.0],["1986-03-14",2.4686,2.4791,2.4546,2.4791,3084000.0],["1986-03-17",2.4861,2.4861,2.4686,2.4791,1687200.0],["1986-03-18",2.4826,2.5072,2.4756,2.4967,1064400.0],["1986-03-19",2.4967,2.5387,2.4967,2.5282,1712400.0],["1986-03-20",2.5247,2.5317,2.5142,2.5212,1022400.0],["1986-03-21",2.5317,2.5317,2.4826,2.4826,3175200.0],["1986-03-24",2.4896,2.5002,2.4721,2.4896,1580400.0],["1986-03-25",2.4896,2.4967,2.4791,2.4861,825600.0],["1986-03-26",2.4861,2.5072,2.4826,2.5002,1266000.0],["1986-03-27",2.5247,2.5633,2.5247,2.5563,1984800.0],["1986-03-31",2.5528,2.5738,2.5422,2.5703,694800.0],["1986-04-01",2.5668,2.5738,2.4967,2.5002,1002000.0],["1986-04-02",2.5002,2.5037,2.4756,2.5002,886800.0],["1986-04-03",2.5037,2.5142,2.4861,2.4967,1555200.0],["1986-04-04",2.4967,2.5002,2.4826,2.4896,2658000.0],["1986-04-07",2.4826,2.4826,2.4406,2.4546,2022000.0],["1986-04-08",2.4581,2.4932,2.4546,2.4896,1458000.0],["1986-04-09",2.4967,2.5142,2.4861,2.5002,1357200.0],["1986-04-10",2.5072,2.5247,2.4967,2.5142,716400.0],["1986-04-11",2.5212,2.5212,2.4896,2.5072,2070000.0],["1986-04-14",2.5002,2.5142,2.4932,2.5037,1076400.0],["1986-04-15",2.5072,2.5282,2.4896,2.4932,1081200.0],["1986-04-16",2.4932,2.5037,2.4896,2.4967,1742400.0],["1986-04-17",2.4896,2.5317,2.4896,2.5142,1522800.0],["1986-04-18",2.5212,2.5317,2.4932,2.5247,1458000.0],["1986-04-21",2.5177,2.5668,2.5107,2.5633,1076400.0],["1986-04-22",2.5563,2.5808,2.5317,2.5457,1376400.0],["1986-04-23",2.5528,2.5598,2.5422,2.5598,723600.0],["1986-04-24",2.5668,2.5703,2.5528,2.5598,712800.0],["1986-04-25",2.5563,2.5633,2.5458,2.5598,745200.0],["1986-04-28",2.5598,2.5668,2.5422,2.5633,2010000.0],["1986-04-29",2.5563,2.5598,2.5282,2.5352,1098000.0],["1986-04-30",2.5282,2.5317,2.4967,2.4967,1119600.0],["1986-05-01",2.4967,2.5002,2.4406,2.4441,1635600.0],["1986-05-02",2.4406,2.4476,2.4055,2.4055,957600.0],["1986-05-05",2.4125,2.4546,2.4125,2.4546,1276800.0],["1986-05-06",2.4546,2.4756,2.4441,2.4651,1077600.0],["1986-05-07",2.4616,2.4721,2.4335,2.4476,1197600.0],["1986-05-08",2.4441,2.4546,2.4195,2.423,2865600.0],["1986-05-09",2.416,2.416,2.3915,2.4125,2256000.0],["1986-05-12",2.4055,2.409,2.3915,2.4055,2365200.0],["1986-05-13",2.4055,2.4055,2.3809,2.3915,3420000.0],["1986-05-14",2.3915,2.3915,2.3704,2.3809,1300800.0],["1986-05-15",2.3809,2.388,2.3669,2.3774,1604400.0],["1986-05-16",2.3634,2.3739,2.3424,2.3529,2155200.0],["1986-05-19",2.3583,2.3583,2.3441,2.3583,747600.0],["1986-05-20",2.3512,2.383,2.3512,2.383,1561200.0],["1986-05-21",2.3795,2.3936,2.3759,2.3866,2642400.0],["1986-05-22",2.3901,2.4502,2.3901,2.4502,1699200.0],["1986-05-23",2.4431,2.5174,2.4325,2.4997,3276000.0],["1986-05-27",2.5103,2.5457,2.5103,2.5457,750000.0],["1986-05-28",2.5598,2.5704,2.5492,2.5492,1303200.0],["1986-05-29",2.5492,2.5563,2.5103,2.528,1076400.0],["1986-05-30",2.5174,2.5174,2.4855,2.4855,2007600.0],["1986-06-02",2.4855,2.4891,2.4537,2.4679,2164800.0],["1986-06-03",2.4679,2.4855,2.4608,2.4855,1520400.0],["1986-06-04",2.482,2.4926,2.4537,2.4608,1069200.0],["1986-06-05",2.4679,2.4962,2.4573,2.4962,1096800.0],["1986-06-06",2.4962,2.4997,2.4785,2.482,1460400.0],["1986-06-09",2.482,2.482,2.4325,2.4325,2000400.0],["1986-06-10",2.429,2.4502,2.4148,2.4431,1772400.0],["1986-06-11",2.4502,2.4749,2.4431,2.4679,1575600.0],["1986-06-12",2.4714,2.4749,2.4573,2.4643,1726800.0],["1986-06-13",2.4749,2.5209,2.4749,2.5103,3109200.0],["1986-06-16",2.5138,2.5174,2.5068,2.5138,3168000.0],["1986-06-17",2.5209,2.5209,2.4891,2.4926,1892400.0],["1986-06-18",2.4926,2.4997,2.4679,2.4962,1899600.0],["1986-06-19",2.4962,2.4962,2.4714,2.4714,1240800.0],["1986-06-20",2.4749,2.4749,2.4608,2.4679,1791600.0],["1986-06-23",2.4608,2.4608,2.4007,2.4148,1646400.0],["1986-06-24",2.4042,2.4608,2.3901,2.4537,2106000.0],["1986-06-25",2.4608,2.4855,2.4608,2.4608,2038800.0],["1986-06-26",2.4643,2.4643,2.4325,2.436,1862400.0],["1986-06-27",2.4431,2.4537,2.436,2.4431,847200.0],["1986-06-30",2.4502,2.4714,2.4467,2.4608,880800.0],["1986-07-01",2.4608,2.4749,2.4573,2.4643,1152000.0],["1986-07-02",2.4608,2.4679,2.4467,2.4643,1459200.0],["1986-07-03",2.4714,2.4714,2.4396,2.4431,2424000.0],["1986-07-07",2.4396,2.4431,2.3972,2.3972,2626800.0],["1986-07-08",2.383,2.3866,2.3477,2.383,2916000.0],["1986-07-09",2.383,2.383,2.3653,2.383,1036800.0],["1986-07-10",2.3795,2.383,2.3583,2.3795,1911600.0],["1986-07-11",2.3759,2.3901,2.3583,2.383,1746000.0],["1986-07-14",2.3795,2.3795,2.3512,2.3512,2347200.0],["1986-07-15",2.3477,2.3547,2.2699,2.2699,2152800.0],["1986-07-16",2.2805,2.2876,2.2345,2.2522,3712800.0],["1986-07-17",2.2451,2.2734,2.2451,2.2522,1161600.0],["1986-07-18",2.2522,2.2946,2.2416,2.2734,2322000.0],["1986-07-21",2.2805,2.2876,2.2557,2.2663,759600.0],["1986-07-22",2.2628,2.284,2.2557,2.2628,1596000.0],["1986-07-23",2.2699,2.2734,2.2522,2.2522,1467600.0],["1986-07-24",2.2557,2.2663,2.2487,2.2557,1719600.0],["1986-07-25",2.2628,2.2769,2.2557,2.2628,1423200.0],["1986-07-28",2.2628,2.2628,2.2416,2.2628,1420800.0],["1986-07-29",2.2628,2.2628,2.2487,2.2487,804000.0],["1986-07-30",2.2451,2.284,2.2204,2.2663,2655600.0],["1986-07-31",2.2734,2.2769,2.2593,2.2663,1755600.0],["1986-08-01",2.2628,2.2663,2.2557,2.2557,992400.0],["1986-08-04",2.2557,2.2699,2.2487,2.2699,1204800.0],["1986-08-05",2.2593,2.2663,2.2487,2.2487,760800.0],["1986-08-06",2.2487,2.2663,2.2345,2.2557,2341200.0],["1986-08-07",2.2522,2.2699,2.2451,2.2451,1083600.0],["1986-08-08",2.2416,2.2593,2.2416,2.2451,1015200.0],["1986-08-11",2.2522,2.3123,2.2487,2.3017,1688400.0],["1986-08-12",2.3017,2.33,2.2946,2.33,2503200.0],["1986-08-13",2.3371,2.383,2.3335,2.3618,2892000.0],["1986-08-14",2.3583,2.3866,2.3583,2.3866,1887600.0],["1986-08-15",2.3901,2.4042,2.3724,2.4042,2149200.0],["1986-08-18",2.4096,2.4239,2.3883,2.4096,739200.0],["1986-08-19",2.4132,2.4382,2.4025,2.4203,3223200.0],["1986-08-20",2.4168,2.4417,2.4096,2.4417,1359600.0],["1986-08-21",2.4346,2.4631,2.4346,2.4524,954000.0],["1986-08-22",2.4595,2.4881,2.4524,2.4881,1485600.0],["1986-08-25",2.4809,2.4809,2.3883,2.4595,667200.0],["1986-08-26",2.4631,2.5059,2.4631,2.5023,1440000.0],["1986-08-27",2.5023,2.5201,2.4738,2.4809,1616400.0],["1986-08-28",2.4774,2.5095,2.4596,2.5095,1088400.0],["1986-08-29",2.5023,2.5166,2.4952,2.5059,571200.0],["1986-09-02",2.5059,2.513,2.4524,2.4631,1693200.0],["1986-09-03",2.4524,2.4631,2.4382,2.4524,763200.0],["1986-09-04",2.4489,2.4845,2.4346,2.4845,2455200.0],["1986-09-05",2.4845,2.4881,2.4524,2.4702,1128000.0],["1986-09-08",2.4631,2.4845,2.4489,2.4809,1263600.0],["1986-09-09",2.4738,2.5059,2.4738,2.4881,1308000.0],["1986-09-10",2.4845,2.4952,2.4631,2.4774,678000.0],["1986-09-11",2.4738,2.4774,2.3847,2.3954,2594400.0],["1986-09-12",2.3883,2.3883,2.3277,2.3384,2118000.0],["1986-09-15",2.3419,2.3455,2.317,2.3241,1171200.0],["1986-09-16",2.317,2.317,2.2742,2.2813,1464000.0],["1986-09-17",2.2813,2.3027,2.2742,2.2813,1580400.0],["1986-09-18",2.2671,2.2849,2.2635,2.2742,1653600.0],["1986-09-19",2.2671,2.2778,2.2671,2.2671,2098800.0],["1986-09-22",2.2742,2.3348,2.2742,2.3312,2212800.0],["1986-09-23",2.3419,2.3562,2.3312,2.3455,1830000.0],["1986-09-24",2.349,2.3562,2.317,2.3455,1837200.0],["1986-09-25",2.3455,2.3455,2.2742,2.2742,1274400.0],["1986-09-26",2.2813,2.3063,2.2742,2.292,1300800.0],["1986-09-29",2.2885,2.3063,2.2635,2.2813,2049600.0],["1986-09-30",2.2849,2.3241,2.2813,2.2956,764400.0],["1986-10-01",2.3027,2.3419,2.2956,2.317,1830000.0],["1986-10-02",2.3098,2.3241,2.292,2.2991,919200.0],["1986-10-03",2.3063,2.317,2.2956,2.3098,567600.0],["1986-10-06",2.3063,2.3348,2.3027,2.3348,844800.0],["1986-10-07",2.3419,2.3419,2.3027,2.3098,762000.0],["1986-10-08",2.3027,2.3205,2.2956,2.3134,883200.0],["1986-10-09",2.3063,2.3241,2.2956,2.3027,957600.0],["1986-10-10",2.2956,2.3027,2.2813,2.2956,765600.0],["1986-10-13",2.2885,2.2885,2.2742,2.2813,609600.0],["1986-10-14",2.2778,2.2885,2.2671,2.2742,1256400.0],["1986-10-15",2.2813,2.2991,2.2706,2.2956,1180800.0],["1986-10-16",2.2991,2.3241,2.2956,2.3098,1030800.0],["1986-10-17",2.3027,2.3348,2.2991,2.3348,598800.0],["1986-10-20",2.317,2.317,2.3027,2.3098,1048800.0],["1986-10-21",2.3098,2.317,2.2991,2.3134,529200.0],["1986-10-22",2.3063,2.317,2.3063,2.3098,660000.0],["1986-10-23",2.317,2.3597,2.317,2.3455,1135200.0],["1986-10-24",2.3419,2.3526,2.3277,2.3277,1138800.0],["1986-10-27",2.3277,2.3277,2.2742,2.2778,1092000.0],["1986-10-28",2.2742,2.3312,2.2706,2.317,3606000.0],["1986-10-29",2.3098,2.3205,2.2991,2.2991,1958400.0],["1986-10-30",2.317,2.3562,2.317,2.349,2578800.0],["1986-10-31",2.3384,2.3669,2.3348,2.3633,1365600.0],["1986-11-03",2.3597,2.4061,2.3597,2.4025,1129200.0],["1986-11-04",2.4025,2.4025,2.3811,2.3918,2455200.0],["1986-11-05",2.4025,2.4132,2.3883,2.4132,1352400.0],["1986-11-06",2.4096,2.4132,2.3669,2.3669,1197600.0],["1986-11-07",2.374,2.4061,2.3704,2.399,1057200.0],["1986-11-10",2.399,2.4132,2.3918,2.4096,784800.0],["1986-11-11",2.4203,2.4275,2.4096,2.4168,1398000.0],["1986-11-12",2.4096,2.4595,2.4061,2.4595,2706000.0],["1986-11-13",2.4738,2.4738,2.4489,2.4524,2522400.0],["1986-11-14",2.4239,2.4417,2.4239,2.431,1755600.0],["1986-11-17",2.423,2.4374,2.405,2.423,1846800.0],["1986-11-18",2.4194,2.423,2.3762,2.3798,1615200.0],["1986-11-19",2.3691,2.405,2.3619,2.3978,1452000.0],["1986-11-20",2.3978,2.423,2.3978,2.4158,3637200.0],["1986-11-21",2.4266,2.4733,2.4194,2.4625,3042000.0],["1986-11-24",2.4661,2.5093,2.4553,2.4949,3416400.0],["1986-11-25",2.4949,2.5129,2.4733,2.5057,3342000.0],["1986-11-26",2.4949,2.52,2.4949,2.52,1660800.0],["1986-11-28",2.52,2.5272,2.5129,2.5272,832800.0],["1986-12-01",2.52,2.5668,2.5057,2.5668,2499600.0],["1986-12-02",2.574,2.6099,2.5668,2.6063,3252000.0],["1986-12-03",2.5955,2.6171,2.5955,2.6099,3397200.0],["1986-12-04",2.6135,2.6638,2.6135,2.6495,4971600.0],["1986-12-05",2.6423,2.6495,2.6099,2.6135,1532400.0],["1986-12-08",2.6135,2.6243,2.5955,2.6027,1645200.0],["1986-12-09",2.6027,2.6099,2.5452,2.5452,1828800.0],["1986-12-10",2.5416,2.5668,2.5416,2.5524,1735200.0],["1986-12-11",2.5596,2.5668,2.5129,2.5308,1905600.0],["1986-12-12",2.5308,2.5308,2.5021,2.5164,1200000.0],["1986-12-15",2.5093,2.5093,2.4805,2.5093,1420800.0],["1986-12-16",2.5164,2.5668,2.5164,2.556,2758800.0],["1986-12-17",2.5524,2.556,2.5416,2.5416,2193600.0],["1986-12-18",2.5452,2.5452,2.5308,2.5416,1581600.0],["1986-12-19",2.5452,2.5524,2.4841,2.5164,3343200.0],["1986-12-22",2.5164,2.5164,2.4625,2.4769,2102400.0],["1986-12-23",2.4913,2.4985,2.4553,2.4589,2961600.0],["1986-12-24",2.4589,2.4877,2.4589,2.4841,804000.0],["1986-12-26",2.4913,2.4949,2.4841,2.4913,334800.0],["1986-12-29",2.4913,2.4913,2.4517,2.4589,1814400.0],["1986-12-30",2.4589,2.4589,2.4446,2.4517,2272800.0],["1986-12-31",2.4481,2.4517,2.4086,2.4086,7857600.0],["1987-01-02",2.4014,2.4625,2.4014,2.4625,2262000.0],["1987-01-05",2.4661,2.5596,2.4661,2.5524,3094800.0],["1987-01-06",2.5596,2.5668,2.5488,2.556,2890800.0],["1987-01-07",2.5632,2.5991,2.5596,2.5883,3493200.0],["1987-01-08",2.6063,2.6099,2.5883,2.6063,1993200.0],["1987-01-09",2.6063,2.6063,2.5776,2.5848,2096400.0],["1987-01-12",2.5848,2.5883,2.5704,2.5883,2485200.0],["1987-01-13",2.5883,2.6315,2.5883,2.6207,3622800.0],["1987-01-14",2.6207,2.671,2.6171,2.6638,2764800.0],["1987-01-15",2.671,2.7393,2.6638,2.7142,3115200.0],["1987-01-16",2.6998,2.7501,2.6998,2.7429,3213600.0],["1987-01-19",2.7429,2.7969,2.725,2.7933,2587200.0],["1987-01-20",2.8256,2.8831,2.8004,2.8364,5302800.0],["1987-01-21",2.8292,2.8652,2.8256,2.8436,2887200.0],["1987-01-22",2.8292,2.9299,2.822,2.9299,2922000.0],["1987-01-23",2.9335,3.0054,2.8328,2.8759,5239200.0],["1987-01-26",2.8616,2.8867,2.84,2.8472,2385600.0],["1987-01-27",2.8544,2.9263,2.8328,2.9155,3672000.0],["1987-01-28",2.9335,2.9407,2.8831,2.8939,3386400.0],["1987-01-29",2.9191,2.9406,2.8867,2.9155,4544400.0],["1987-01-30",2.9011,2.9047,2.8688,2.8688,1112400.0],["1987-02-02",2.8831,2.9335,2.8795,2.9119,1802400.0],["1987-02-03",2.9335,2.991,2.9119,2.9622,5191200.0],["1987-02-04",2.9694,3.0197,2.9622,3.0161,1885200.0],["1987-02-05",3.0269,3.0269,2.9838,2.9874,3558000.0],["1987-02-06",2.9838,2.991,2.9191,2.9263,1772400.0],["1987-02-09",2.9407,2.9407,2.8759,2.8867,906000.0],["1987-02-10",2.8867,2.8903,2.8616,2.8616,1465200.0],["1987-02-11",2.8652,2.8975,2.858,2.8939,1273200.0],["1987-02-12",2.8939,2.9119,2.8472,2.8795,1874400.0],["1987-02-13",2.9478,2.9622,2.858,2.9478,1602000.0],["1987-02-17",2.9586,3.0161,2.9586,3.0161,6141600.0],["1987-02-18",3.0197,3.0485,2.9982,3.0485,7214400.0],["1987-02-19",3.0557,3.0629,3.0449,3.0557,2943600.0],["1987-02-20",3.0485,3.0593,3.0413,3.0485,2430000.0],["1987-02-23",3.0485,3.0485,2.9694,2.9838,1524000.0],["1987-02-24",2.991,3.0125,2.9838,3.0125,2359200.0],["1987-02-25",3.0197,3.0449,3.0125,3.0377,1608000.0],["1987-02-26",3.0341,3.0341,3.0054,3.009,1198800.0],["1987-02-27",3.0161,3.0161,2.9982,3.0161,1702800.0],["1987-03-02",3.0125,3.0161,2.9478,2.9514,1735200.0],["1987-03-03",2.9478,2.991,2.9407,2.991,1315200.0],["1987-03-04",2.9838,3.0018,2.9766,2.9874,2485200.0],["1987-03-05",2.9946,3.0197,2.9946,3.0018,3282000.0],["1987-03-06",3.009,3.009,2.9766,2.9982,1785600.0],["1987-03-09",2.9766,2.991,2.9478,2.9838,3318000.0],["1987-03-10",2.9766,3.0269,2.973,3.0197,2313600.0],["1987-03-11",3.0269,3.0593,2.991,3.009,1894800.0],["1987-03-12",3.0161,3.0269,2.991,3.0197,2752800.0],["1987-03-13",3.0377,3.0449,2.9982,2.9982,1027200.0],["1987-03-16",2.9838,2.9838,2.9622,2.9802,913200.0],["1987-03-17",2.973,3.0521,2.9658,3.0521,1416000.0],["1987-03-18",3.0916,3.1204,3.0701,3.1132,2047200.0],["1987-03-19",3.106,3.1348,3.1024,3.124,1339200.0],["1987-03-20",3.1635,3.1635,3.1204,3.1563,2366400.0],["1987-03-23",3.1599,3.1635,3.1276,3.1348,2500800.0],["1987-03-24",3.1276,3.1456,3.1132,3.1276,3375600.0],["1987-03-25",3.142,3.1492,3.0916,3.1096,1558800.0],["1987-03-26",3.1204,3.1348,3.0844,3.0916,1530000.0],["1987-03-27",3.1024,3.1024,3.0485,3.0665,1262400.0],["1987-03-30",3.009,3.0125,2.9874,3.0125,3116400.0],["1987-03-31",3.0197,3.0197,2.9694,2.991,2647200.0],["1987-04-01",2.9766,3.0126,2.9694,2.9982,2269200.0],["1987-04-02",3.0054,3.0233,2.9982,3.0197,884400.0],["1987-04-03",3.0269,3.1492,3.0269,3.1348,3015600.0],["1987-04-06",3.1635,3.1707,3.1492,3.1599,2247600.0],["1987-04-07",3.1599,3.1635,3.106,3.106,2526000.0],["1987-04-08",3.1204,3.124,3.0844,3.0952,1350000.0],["1987-04-09",3.1132,3.1204,3.0485,3.0629,2052000.0],["1987-04-10",3.0341,3.0773,3.0341,3.0629,1266000.0],["1987-04-13",3.0413,3.0485,2.8759,2.8903,2329200.0],["1987-04-14",2.8472,2.8831,2.7897,2.7969,4699200.0],["1987-04-15",2.8544,2.9478,2.8544,2.9335,2920800.0],["1987-04-16",2.9622,2.991,2.9622,2.9874,1845600.0],["1987-04-20",2.9838,2.9838,2.9407,2.9622,1716000.0],["1987-04-21",2.9766,3.0161,2.9371,3.0161,2782800.0],["1987-04-22",3.009,3.0557,2.991,2.9982,2475600.0],["1987-04-23",2.9946,3.0054,2.9335,2.9335,2245200.0],["1987-04-24",2.8759,2.9263,2.8688,2.9191,3002400.0],["1987-04-27",2.9191,2.955,2.8867,2.9119,3325200.0],["1987-04-28",2.9191,2.9406,2.8939,2.9047,3868800.0],["1987-04-29",2.9119,2.9766,2.8975,2.9407,1257600.0],["1987-04-30",2.955,3.0126,2.9478,2.9874,1542000.0],["1987-05-01",2.991,3.0054,2.9694,2.9694,1371600.0],["1987-05-04",2.9622,3.0125,2.9622,2.9838,1014000.0],["1987-05-05",3.0054,3.0305,2.991,3.0161,2031600.0],["1987-05-06",3.0197,3.0197,2.991,3.0054,1207200.0],["1987-05-07",3.009,3.0413,2.9694,2.991,2004000.0],["1987-05-08",2.991,3.0054,2.9478,2.991,1033200.0],["1987-05-11",3.0197,3.0773,3.0054,3.0054,2413200.0],["1987-05-12",3.0125,3.0125,2.9694,3.0018,898800.0],["1987-05-13",3.0161,3.0233,2.9694,3.0197,721200.0],["1987-05-14",3.0197,3.0377,2.991,3.0161,1574400.0],["1987-05-15",3.009,3.0126,2.9694,2.9874,1158000.0],["1987-05-18",2.9901,2.9901,2.9395,2.9757,2858400.0],["1987-05-19",2.9793,2.9793,2.8381,2.8671,3836400.0],["1987-05-20",2.8671,2.8815,2.8236,2.8236,4344000.0],["1987-05-21",2.8417,2.9033,2.8417,2.8671,3129600.0],["1987-05-22",2.8634,2.9177,2.8634,2.896,2253600.0],["1987-05-26",2.9395,2.9503,2.9069,2.9503,1741200.0],["1987-05-27",2.9358,2.9865,2.9358,2.9757,1690800.0],["1987-05-28",2.9829,3.0119,2.9757,3.001,1744800.0],["1987-05-29",3.0191,3.0191,2.9757,2.9829,1160400.0],["1987-06-01",3.0046,3.0119,2.9105,2.925,1729200.0],["1987-06-02",2.9177,2.925,2.8526,2.8743,1897200.0],["1987-06-03",2.8888,2.9395,2.8888,2.9358,1545600.0],["1987-06-04",2.9467,2.9576,2.9322,2.9431,984000.0],["1987-06-05",2.9358,2.9395,2.8852,2.8996,1400400.0],["1987-06-08",2.9033,2.9105,2.8779,2.9069,2040000.0],["1987-06-09",2.9069,2.9612,2.9033,2.9612,2205600.0],["1987-06-10",2.9901,3.0372,2.9829,3.0191,2454000.0],["1987-06-11",3.0336,3.0662,3.0119,3.0625,1867200.0],["1987-06-12",3.0843,3.1096,3.0698,3.0843,4035600.0],["1987-06-15",3.0951,3.0951,3.0843,3.0843,1628400.0],["1987-06-16",3.0625,3.1205,3.0481,3.1205,1740000.0],["1987-06-17",3.1277,3.1313,3.1096,3.1241,1695600.0],["1987-06-18",3.1313,3.1784,3.1205,3.1784,1584000.0],["1987-06-19",3.1711,3.1856,3.1603,3.1711,3079200.0],["1987-06-22",3.182,3.2291,3.1748,3.2182,2152800.0],["1987-06-23",3.2146,3.2146,3.1639,3.1784,1732800.0],["1987-06-24",3.182,3.2001,3.1639,3.1784,1930800.0],["1987-06-25",3.1856,3.211,3.1711,3.1711,1339200.0],["1987-06-26",3.1675,3.1929,3.1494,3.1784,1022400.0],["1987-06-29",3.182,3.1929,3.1784,3.1892,818400.0],["1987-06-30",3.1892,3.1892,3.1422,3.1422,1807200.0],["1987-07-01",3.1313,3.1494,3.1168,3.1313,1144800.0],["1987-07-02",3.1494,3.1639,3.1422,3.1494,1129200.0],["1987-07-06",3.1639,3.182,3.1494,3.1675,2022000.0],["1987-07-07",3.1748,3.1965,3.1639,3.1892,1494000.0],["1987-07-08",3.1856,3.2037,3.1748,3.1929,1227600.0],["1987-07-09",3.1856,3.2001,3.1784,3.182,819600.0],["1987-07-10",3.1784,3.1856,3.1748,3.1856,1222800.0],["1987-07-13",3.1856,3.1856,3.1277,3.1639,1636800.0],["1987-07-14",3.1494,3.182,3.1349,3.182,1509600.0],["1987-07-15",3.1748,3.1856,3.1313,3.153,2106000.0],["1987-07-16",3.1675,3.1675,3.1458,3.1494,537600.0],["1987-07-17",3.1494,3.1856,3.1349,3.1856,1437600.0],["1987-07-20",3.1639,3.1965,3.1639,3.1929,670800.0],["1987-07-21",3.1856,3.2146,3.1639,3.1675,1566000.0],["1987-07-22",3.1856,3.1856,3.1494,3.1639,1423200.0],["1987-07-23",3.1856,3.1965,3.1422,3.1422,1063200.0],["1987-07-24",3.1277,3.1567,3.1277,3.1458,771600.0],["1987-07-27",3.1567,3.1567,3.1313,3.1494,1158000.0],["1987-07-28",3.1567,3.1965,3.1494,3.1892,1234800.0],["1987-07-29",3.1892,3.211,3.1711,3.211,1537200.0],["1987-07-30",3.2182,3.2363,3.1856,3.1856,1572000.0],["1987-07-31",3.1784,3.2146,3.1711,3.211,898800.0],["1987-08-03",3.2001,3.2327,3.1892,3.2146,2448000.0],["1987-08-04",3.2146,3.2182,3.1711,3.1711,2841600.0],["1987-08-05",3.2001,3.2797,3.2001,3.2797,2866800.0],["1987-08-06",3.3087,3.4101,3.3087,3.4028,3307200.0],["1987-08-07",3.4028,3.4752,3.3883,3.4499,3087600.0],["1987-08-10",3.4535,3.4897,3.4282,3.4825,2082000.0],["1987-08-11",3.4607,3.5476,3.4607,3.5404,2080800.0],["1987-08-12",3.5331,3.5983,3.5295,3.5766,2938800.0],["1987-08-13",3.5693,3.6164,3.5476,3.6092,2947200.0],["1987-08-14",3.6092,3.6417,3.5911,3.5947,2920800.0],["1987-08-17",3.5728,3.6275,3.5692,3.6202,2163600.0],["1987-08-18",3.591,3.591,3.5109,3.54,1994400.0],["1987-08-19",3.5328,3.5473,3.5036,3.5073,1483200.0],["1987-08-20",3.5218,3.5619,3.5109,3.5619,2067600.0],["1987-08-21",3.5874,3.6275,3.5874,3.6238,1951200.0],["1987-08-24",3.6202,3.6275,3.5838,3.591,1237200.0],["1987-08-25",3.6092,3.6566,3.6092,3.6566,2182800.0],["1987-08-26",3.6493,3.6493,3.5728,3.5838,1135200.0],["1987-08-27",3.591,3.591,3.5473,3.551,1244400.0],["1987-08-28",3.5437,3.5437,3.4891,3.4927,1143600.0],["1987-08-31",3.4818,3.4891,3.4454,3.4599,1893600.0],["1987-09-01",3.4709,3.4854,3.3798,3.4017,1586400.0],["1987-09-02",3.4053,3.4199,3.3507,3.3798,2265600.0],["1987-09-03",3.4017,3.4053,3.2924,3.3179,2066400.0],["1987-09-04",3.3215,3.3579,3.2778,3.3361,3373200.0],["1987-09-08",3.3361,3.3507,3.3142,3.3288,2752800.0],["1987-09-09",3.3288,3.4162,3.3288,3.3725,1495200.0],["1987-09-10",3.4089,3.4599,3.4089,3.4599,2041200.0],["1987-09-11",3.551,3.5838,3.4526,3.551,3388000.0],["1987-09-14",3.5838,3.5838,3.4854,3.551,1626000.0],["1987-09-15",3.5073,3.5182,3.4417,3.4636,1284400.0],["1987-09-16",3.4636,3.5182,3.4417,3.4417,1571200.0],["1987-09-17",3.4636,3.4636,3.398,3.4417,1040800.0],["1987-09-18",3.4636,3.4636,3.4089,3.4526,1410800.0],["1987-09-21",3.4636,3.4745,3.3762,3.3871,1152800.0],["1987-09-22",3.5182,3.54,3.3762,3.5182,1682000.0],["1987-09-23",3.551,3.5947,3.5073,3.551,1802800.0],["1987-09-24",3.5073,3.6165,3.4963,3.5838,1650400.0],["1987-09-25",3.6056,3.6165,3.5291,3.5619,1402800.0],["1987-09-28",3.5619,3.6165,3.5182,3.54,1456000.0],["1987-09-29",3.54,3.5838,3.4636,3.4854,1453600.0],["1987-09-30",3.4745,3.551,3.4636,3.54,2698000.0],["1987-10-01",3.5182,3.6165,3.5182,3.5728,1579600.0],["1987-10-02",3.5619,3.5619,3.5073,3.5291,976000.0],["1987-10-05",3.5728,3.5728,3.4745,3.4745,970800.0],["1987-10-06",3.4854,3.4963,3.1467,3.1467,1585600.0],["1987-10-07",3.2341,3.398,3.2341,3.3762,4880000.0],["1987-10-08",3.4199,3.4308,3.2997,3.2997,2293200.0],["1987-10-09",3.3106,3.3543,3.2997,3.3106,1600400.0],["1987-10-12",3.3215,3.3652,3.2669,3.3434,1144400.0],["1987-10-13",3.4089,3.4089,3.3106,3.3652,3631600.0],["1987-10-14",3.2997,3.3106,3.2013,3.2341,2411600.0],["1987-10-15",3.1576,3.2669,3.1576,3.1686,2906800.0],["1987-10-16",3.2123,3.2232,2.9282,2.95,2585200.0],["1987-10-19",2.7534,2.7534,2.3382,2.4802,8694400.0],["1987-10-20",2.6004,2.7097,2.371,2.5567,5742000.0],["1987-10-21",2.6004,2.95,2.6004,2.8408,3994400.0],["1987-10-22",2.7752,2.7752,2.5786,2.666,3896000.0],["1987-10-23",2.6004,2.7097,2.5786,2.666,2064400.0],["1987-10-26",2.5348,2.5567,2.4256,2.4256,2494400.0],["1987-10-27",2.5567,2.6004,2.4474,2.5458,3155600.0],["1987-10-28",2.4474,2.5458,2.371,2.4802,3532800.0],["1987-10-29",2.4802,2.7097,2.4693,2.6332,2816400.0],["1987-10-30",2.7971,2.8408,2.6004,2.6223,2435600.0],["1987-11-02",2.6004,2.7097,2.5567,2.666,1729600.0],["1987-11-03",2.6223,2.666,2.5021,2.666,1795200.0],["1987-11-04",2.6004,2.6987,2.5458,2.5458,1710800.0],["1987-11-05",2.4911,2.666,2.4911,2.6223,2394000.0],["1987-11-06",2.655,2.8189,2.6332,2.6332,2483200.0],["1987-11-09",2.6004,2.6332,2.4693,2.4693,1514000.0],["1987-11-10",2.4147,2.5567,2.3928,2.4584,2803600.0],["1987-11-11",2.5348,2.6004,2.4693,2.5239,2062000.0],["1987-11-12",2.6223,2.666,2.5676,2.5895,2040000.0],["1987-11-13",2.6004,2.6004,2.5239,2.5458,1953600.0],["1987-11-16",2.5678,2.6229,2.5678,2.5788,1877200.0],["1987-11-17",2.5568,2.5678,2.5237,2.5568,1125600.0],["1987-11-18",2.5568,2.5788,2.4797,2.5788,1993200.0],["1987-11-19",2.5458,2.6119,2.5458,2.5568,1420400.0],["1987-11-20",2.5127,2.689,2.5127,2.678,2078400.0],["1987-11-23",2.689,2.7001,2.6339,2.689,1278000.0],["1987-11-24",2.7221,2.7993,2.7111,2.7662,1563600.0],["1987-11-25",2.7772,2.8213,2.7111,2.7993,3215600.0],["1987-11-27",2.7882,2.7882,2.7552,2.7772,850800.0],["1987-11-30",2.667,2.678,2.5237,2.6009,2182000.0],["1987-12-01",2.6119,2.6339,2.5458,2.5568,811200.0],["1987-12-02",2.6009,2.6229,2.5458,2.5899,1571600.0],["1987-12-03",2.6119,2.6119,2.5237,2.5237,1132400.0],["1987-12-04",2.4686,2.5017,2.4135,2.4797,2690000.0],["1987-12-07",2.4686,2.6229,2.4686,2.6119,1722800.0],["1987-12-08",2.6229,2.689,2.6119,2.6229,1637200.0],["1987-12-09",2.6009,2.7772,2.5899,2.7552,2072000.0],["1987-12-10",2.667,2.7662,2.656,2.667,1982800.0],["1987-12-11",2.667,2.7331,2.6119,2.7221,836400.0],["1987-12-14",2.689,2.9205,2.678,2.9205,2342400.0],["1987-12-15",2.9425,3.0197,2.9315,2.9976,2890400.0],["1987-12-16",3.0417,3.0858,2.9866,3.0748,2059200.0],["1987-12-17",3.0307,3.0637,2.9315,2.9756,1831600.0],["1987-12-18",3.0417,3.0417,2.9535,2.9866,3135600.0],["1987-12-21",2.9976,3.0086,2.9315,2.9425,1968000.0],["1987-12-22",2.9425,2.9646,2.8764,2.9646,1707600.0],["1987-12-23",2.9756,3.0197,2.9315,3.0197,2058800.0],["1987-12-24",3.0748,3.0748,3.0417,3.0637,950000.0],["1987-12-28",3.0197,3.0197,2.8984,2.9315,1118800.0],["1987-12-29",2.9535,3.0086,2.9315,2.9866,722800.0],["1987-12-30",2.9866,3.0637,2.9866,3.0637,1137200.0],["1987-12-31",3.0417,3.1078,2.9976,3.0527,1605200.0],["1988-01-04",3.0637,3.1629,3.0417,3.0417,2635200.0],["1988-01-05",3.1299,3.174,3.0307,3.0637,2220400.0],["1988-01-06",3.0637,3.1189,3.0197,3.0748,1786400.0],["1988-01-07",3.0527,3.0858,2.9866,3.0858,1504000.0],["1988-01-08",3.0748,3.0748,2.7331,2.7993,1202000.0],["1988-01-11",2.8323,2.9095,2.7552,2.9095,1650800.0],["1988-01-12",2.8874,2.8874,2.7882,2.8544,912000.0],["1988-01-13",2.8654,2.9095,2.8213,2.8764,1344400.0],["1988-01-14",2.9095,2.9315,2.8323,2.8654,952800.0],["1988-01-15",2.9535,2.9866,2.8984,2.9866,2182000.0],["1988-01-18",2.9866,2.9866,2.9205,2.9425,354800.0],["1988-01-19",2.9095,2.9866,2.8654,2.9095,1296400.0],["1988-01-20",2.8984,2.8984,2.689,2.7993,1781200.0],["1988-01-21",2.8213,2.8213,2.7001,2.7441,1631200.0],["1988-01-22",2.7772,2.7993,2.7111,2.7331,1421600.0],["1988-01-25",2.7331,2.7772,2.7111,2.7772,1283200.0],["1988-01-26",2.7441,2.7992,2.7441,2.7772,916800.0],["1988-01-27",2.7993,2.8654,2.7882,2.8213,2017200.0],["1988-01-28",2.8323,2.9095,2.8323,2.9095,1188800.0],["1988-01-29",2.9535,2.9646,2.8874,2.9646,1220800.0],["1988-02-01",2.9866,2.9866,2.8433,2.8433,1311600.0],["1988-02-02",2.8544,2.8764,2.8103,2.8544,559200.0],["1988-02-03",2.8544,2.8544,2.7331,2.7662,1113600.0],["1988-02-04",2.7552,2.7552,2.7001,2.7331,2081200.0],["1988-02-05",2.7552,2.7993,2.7552,2.7552,682400.0],["1988-02-08",2.7993,2.7993,2.7221,2.7552,597200.0],["1988-02-09",2.7662,2.8654,2.7221,2.8544,490000.0],["1988-02-10",2.8654,2.9425,2.8654,2.9205,1070400.0],["1988-02-11",2.9315,2.9756,2.8544,2.8764,1850400.0],["1988-02-12",2.8764,2.8986,2.8098,2.8431,936800.0],["1988-02-16",2.8209,3.0208,2.8209,3.0097,1811600.0],["1988-02-17",3.0208,3.0541,2.9763,2.9763,1440000.0],["1988-02-18",2.9763,3.0208,2.9763,2.9986,566800.0],["1988-02-19",2.9986,3.043,2.9763,3.0208,972000.0],["1988-02-22",3.0319,3.154,3.0208,3.1207,1605600.0],["1988-02-23",3.0985,3.1096,3.0319,3.0763,763200.0],["1988-02-24",3.0652,3.0874,3.043,3.0541,873600.0],["1988-02-25",3.043,3.0985,2.9319,2.9541,1289200.0],["1988-02-26",2.9541,2.9875,2.9541,2.9763,1463200.0],["1988-02-29",2.9763,3.0652,2.9763,3.0541,1170000.0],["1988-03-01",3.043,3.0652,3.0097,3.0208,1320400.0],["1988-03-02",3.0763,3.0985,3.0319,3.0541,1466400.0],["1988-03-03",3.0763,3.0763,3.0319,3.0541,995200.0],["1988-03-04",3.0652,3.1096,3.0319,3.1096,1759600.0],["1988-03-07",3.0763,3.0874,3.043,3.0874,910800.0],["1988-03-08",3.1096,3.1318,3.0874,3.1096,911600.0],["1988-03-09",3.1207,3.1207,2.9986,3.0319,1251200.0],["1988-03-10",3.0208,3.0541,2.9652,2.9875,802400.0],["1988-03-11",2.9986,3.0097,2.943,2.9986,605600.0],["1988-03-14",3.0097,3.0874,2.9986,3.0652,584400.0],["1988-03-15",3.0652,3.0763,2.9763,2.9986,1310000.0],["1988-03-16",2.9986,2.9986,2.9097,2.9541,1031600.0],["1988-03-17",3.0208,3.0208,2.9763,2.9986,1321600.0],["1988-03-18",3.0541,3.0541,2.9875,3.0097,1961600.0],["1988-03-21",3.0208,3.0208,2.9319,2.9652,1212800.0],["1988-03-22",2.9652,2.9875,2.8431,2.9097,1232800.0],["1988-03-23",2.9208,2.9319,2.8542,2.8764,1670000.0],["1988-03-24",2.8431,2.8431,2.7764,2.832,2138800.0],["1988-03-25",2.832,2.8875,2.8209,2.8209,1292800.0],["1988-03-28",2.7875,2.8542,2.7653,2.7987,1162400.0],["1988-03-29",2.8209,2.8431,2.8098,2.8209,1040000.0],["1988-03-30",2.8542,2.8542,2.7653,2.7764,987600.0],["1988-03-31",2.7653,2.7653,2.6987,2.6987,1845200.0],["1988-04-04",2.6987,2.6987,2.6321,2.6765,2125200.0],["1988-04-05",2.6987,2.732,2.6876,2.7098,648000.0],["1988-04-06",2.732,2.832,2.6876,2.8209,1514800.0],["1988-04-07",2.8431,2.8542,2.7764,2.7987,1386800.0],["1988-04-08",2.8098,2.9097,2.7542,2.8653,1124800.0],["1988-04-11",2.8653,2.8653,2.7542,2.8209,2782400.0],["1988-04-12",2.7987,2.8209,2.7764,2.7987,1529600.0],["1988-04-13",2.7987,2.8542,2.7875,2.8542,1233600.0],["1988-04-14",2.8209,2.8764,2.732,2.7431,3669200.0],["1988-04-15",2.7209,2.732,2.6654,2.7098,3699600.0],["1988-04-18",2.7209,2.7209,2.6654,2.6765,1181200.0],["1988-04-19",2.6876,2.7098,2.6654,2.6654,1516000.0],["1988-04-20",2.6876,2.6876,2.6099,2.6321,2558400.0],["1988-04-21",2.6099,2.6543,2.5432,2.5765,2336800.0],["1988-04-22",2.6099,2.6876,2.5543,2.621,1390000.0],["1988-04-25",2.6432,2.6876,2.6321,2.6654,1236800.0],["1988-04-26",2.6654,2.7542,2.6654,2.7431,1143600.0],["1988-04-27",2.732,2.7764,2.732,2.732,1130800.0],["1988-04-28",2.7098,2.732,2.6765,2.6765,918800.0],["1988-04-29",2.6987,2.7209,2.6432,2.7098,1078400.0],["1988-05-02",2.7098,2.7209,2.6876,2.7209,746000.0],["1988-05-03",2.7209,2.7431,2.6987,2.7431,802000.0],["1988-05-04",2.7431,2.7431,2.6876,2.6876,1100400.0],["1988-05-05",2.6876,2.6987,2.6654,2.6876,1431600.0],["1988-05-06",2.6876,2.7209,2.6654,2.6654,1343200.0],["1988-05-09",2.6543,2.7098,2.6543,2.6765,1704800.0],["1988-05-10",2.6765,2.6987,2.6543,2.6987,1243200.0],["1988-05-11",2.6765,2.6765,2.6543,2.6765,1843200.0],["1988-05-12",2.6654,2.6765,2.6432,2.6543,1086000.0],["1988-05-13",2.6765,2.6987,2.6654,2.6987,1259200.0],["1988-05-16",2.6987,2.7099,2.6763,2.7099,966000.0],["1988-05-17",2.7323,2.7323,2.6875,2.6875,870000.0],["1988-05-18",2.6763,2.6875,2.6427,2.6427,2268800.0],["1988-05-19",2.6315,2.7323,2.6203,2.6763,884800.0],["1988-05-20",2.6763,2.6987,2.6539,2.6651,868000.0],["1988-05-23",2.6539,2.6539,2.5643,2.5979,1115200.0],["1988-05-24",2.5867,2.6091,2.5755,2.6091,936800.0],["1988-05-25",2.6091,2.6539,2.6091,2.6091,1456000.0],["1988-05-26",2.5867,2.6203,2.5755,2.5867,1158000.0],["1988-05-27",2.5979,2.5979,2.5195,2.5419,797600.0],["1988-05-31",2.5531,2.6763,2.5531,2.6651,1226400.0],["1988-06-01",2.6987,2.8443,2.6763,2.8219,2221200.0],["1988-06-02",2.7995,2.8443,2.7659,2.7771,2134400.0],["1988-06-03",2.7883,2.7995,2.7323,2.7883,804800.0],["1988-06-06",2.7771,2.7883,2.7211,2.7659,1178800.0],["1988-06-07",2.7659,2.8107,2.7323,2.7883,3243200.0],["1988-06-08",2.7883,2.8667,2.7771,2.8667,1818000.0],["1988-06-09",2.8555,2.8779,2.8219,2.8331,1098000.0],["1988-06-10",2.8219,2.8331,2.7883,2.7995,956400.0],["1988-06-13",2.8219,2.8443,2.7883,2.8219,947600.0],["1988-06-14",2.8891,2.9339,2.8443,2.8779,1759200.0],["1988-06-15",2.8443,2.8667,2.8331,2.8667,1451200.0],["1988-06-16",2.8443,2.8779,2.7995,2.8331,892400.0],["1988-06-17",2.8891,2.8891,2.7771,2.7771,2138800.0],["1988-06-20",2.7435,2.7995,2.7435,2.7883,699200.0],["1988-06-21",2.8107,2.8667,2.7323,2.8667,999200.0],["1988-06-22",2.8555,2.9339,2.8443,2.8555,2291600.0],["1988-06-23",2.8331,2.9115,2.8331,2.9003,1690800.0],["1988-06-24",2.8667,2.9227,2.8555,2.9227,1081600.0],["1988-06-27",2.9227,2.9227,2.7995,2.7995,1503200.0],["1988-06-28",2.7547,2.8443,2.7547,2.8219,1603200.0],["1988-06-29",2.8443,2.8891,2.8443,2.8779,1141600.0],["1988-06-30",2.8779,2.9227,2.8555,2.9003,970000.0],["1988-07-01",2.9227,2.9227,2.8219,2.8331,1309600.0],["1988-07-05",2.8107,2.8555,2.8107,2.8331,1001600.0],["1988-07-06",2.8331,2.8443,2.7099,2.7435,2378800.0],["1988-07-07",2.7323,2.7995,2.7211,2.7883,2206000.0],["1988-07-08",2.7771,2.7883,2.7211,2.7211,1531200.0],["1988-07-11",2.7435,2.7547,2.6987,2.7323,772000.0],["1988-07-12",2.7211,2.7323,2.6987,2.6987,1319600.0],["1988-07-13",2.6987,2.7211,2.6763,2.6987,3208000.0],["1988-07-14",2.6875,2.7099,2.6763,2.6987,1106000.0],["1988-07-15",2.7211,2.7547,2.7211,2.7547,1700000.0],["1988-07-18",2.7659,2.7659,2.7099,2.7211,1048000.0],["1988-07-19",2.7211,2.7323,2.6763,2.6987,1486000.0],["1988-07-20",2.6987,2.6987,2.5979,2.6875,1812000.0],["1988-07-21",2.6539,2.6763,2.6427,2.6651,3214000.0],["1988-07-22",2.6427,2.6539,2.6091,2.6203,1375600.0],["1988-07-25",2.6091,2.6539,2.6091,2.6427,1426000.0],["1988-07-26",2.6539,2.6763,2.6315,2.6427,802000.0],["1988-07-27",2.6203,2.6315,2.5979,2.5979,1116400.0],["1988-07-28",2.5979,2.6651,2.5867,2.6651,722000.0],["1988-07-29",2.6651,2.7323,2.6427,2.7211,1418800.0],["1988-08-01",2.7099,2.7323,2.6539,2.7099,1116000.0],["1988-08-02",2.6875,2.7323,2.6875,2.7211,1716400.0],["1988-08-03",2.6763,2.7099,2.6651,2.7099,2356800.0],["1988-08-04",2.7099,2.7211,2.6651,2.6987,1416800.0],["1988-08-05",2.6763,2.6875,2.6315,2.6763,3668400.0],["1988-08-08",2.6651,2.6763,2.6091,2.6203,2100800.0],["1988-08-09",2.6203,2.6203,2.5307,2.5531,3582800.0],["1988-08-10",2.4859,2.5307,2.4635,2.4859,5872400.0],["1988-08-11",2.4747,2.5083,2.4635,2.5083,6412000.0],["1988-08-12",2.5195,2.5307,2.4859,2.5195,2807600.0],["1988-08-15",2.5195,2.5534,2.5082,2.5308,3516000.0],["1988-08-16",2.4969,2.5534,2.4856,2.5421,2101600.0],["1988-08-17",2.5534,2.5873,2.5308,2.5421,2183200.0],["1988-08-18",2.5421,2.5647,2.5308,2.5308,2200000.0],["1988-08-19",2.5421,2.5421,2.5082,2.5195,812000.0],["1988-08-22",2.5195,2.5308,2.4743,2.4743,1138000.0],["1988-08-23",2.4969,2.5195,2.463,2.5195,799200.0],["1988-08-24",2.5308,2.576,2.5308,2.576,2063600.0],["1988-08-25",2.5986,2.5986,2.5421,2.5647,1124800.0],["1988-08-26",2.5647,2.5873,2.5534,2.5873,726000.0],["1988-08-29",2.576,2.6212,2.5647,2.6099,464000.0],["1988-08-30",2.5986,2.6325,2.5873,2.6099,642000.0],["1988-08-31",2.6212,2.6325,2.5873,2.5986,1041600.0],["1988-09-01",2.576,2.5986,2.5421,2.5873,1424800.0],["1988-09-02",2.6099,2.7003,2.5986,2.6664,985200.0],["1988-09-06",2.689,2.7342,2.6099,2.6212,1968400.0],["1988-09-07",2.6212,2.6438,2.5986,2.6212,2021200.0],["1988-09-08",2.6438,2.6438,2.5986,2.6212,1778800.0],["1988-09-09",2.6325,2.689,2.5986,2.6777,1584400.0],["1988-09-12",2.6664,2.7003,2.6551,2.6551,552000.0],["1988-09-13",2.6551,2.689,2.6325,2.6777,943200.0],["1988-09-14",2.7116,2.7342,2.6777,2.7003,1969200.0],["1988-09-15",2.689,2.7003,2.6664,2.6664,609200.0],["1988-09-16",2.6325,2.7116,2.6325,2.7116,1757600.0],["1988-09-19",2.6777,2.7003,2.6099,2.6777,587200.0],["1988-09-20",2.6664,2.7116,2.6438,2.7116,920000.0],["1988-09-21",2.7116,2.7229,2.6777,2.6777,964800.0],["1988-09-22",2.6777,2.689,2.6325,2.6438,885600.0],["1988-09-23",2.6438,2.689,2.6325,2.6664,1896800.0],["1988-09-26",2.6438,2.6664,2.6325,2.6438,742400.0],["1988-09-27",2.6551,2.6551,2.6325,2.6438,641600.0],["1988-09-28",2.6212,2.6664,2.6212,2.6664,385600.0],["1988-09-29",2.6438,2.7003,2.6438,2.7003,882800.0],["1988-09-30",2.7003,2.7342,2.689,2.7116,1478000.0],["1988-10-03",2.7229,2.7229,2.6438,2.7116,1346400.0],["1988-10-04",2.7229,2.7342,2.6777,2.7003,801200.0],["1988-10-05",2.7116,2.7229,2.6777,2.7003,712400.0],["1988-10-06",2.689,2.7229,2.689,2.7003,1382400.0],["1988-10-07",2.7229,2.7794,2.7003,2.7794,2206000.0],["1988-10-10",2.7681,2.8246,2.7568,2.802,1504800.0],["1988-10-11",2.7907,2.8133,2.7342,2.7681,994800.0],["1988-10-12",2.7342,2.7455,2.6777,2.6777,1730000.0],["1988-10-13",2.689,2.7116,2.6777,2.689,971200.0],["1988-10-14",2.7116,2.7455,2.6664,2.7003,1106400.0],["1988-10-17",2.7003,2.7455,2.689,2.7229,984000.0],["1988-10-18",2.7116,2.7907,2.689,2.7907,1386000.0],["1988-10-19",2.7907,2.7907,2.6664,2.7229,1138400.0],["1988-10-20",2.7003,2.7794,2.689,2.7794,902400.0],["1988-10-21",2.7568,2.7794,2.7116,2.7794,1922800.0],["1988-10-24",2.7907,2.7907,2.7681,2.7681,919600.0],["1988-10-25",2.7794,2.8133,2.7681,2.7907,1457600.0],["1988-10-26",2.8133,2.8133,2.7907,2.7907,869600.0],["1988-10-27",2.7907,2.7907,2.7342,2.7794,1089200.0],["1988-10-28",2.7794,2.7907,2.7568,2.7907,959200.0],["1988-10-31",2.7794,2.7794,2.7455,2.7681,782000.0],["1988-11-01",2.7568,2.7681,2.7455,2.7568,777600.0],["1988-11-02",2.7342,2.7907,2.7229,2.7907,1249200.0],["1988-11-03",2.802,2.802,2.7681,2.7681,685200.0],["1988-11-04",2.7568,2.7681,2.7342,2.7568,1009200.0],["1988-11-07",2.7681,2.7681,2.7229,2.7229,355600.0],["1988-11-08",2.7342,2.7342,2.689,2.7229,828000.0],["1988-11-09",2.689,2.7116,2.6664,2.7003,1854400.0],["1988-11-10",2.7003,2.7342,2.7003,2.7342,514800.0],["1988-11-11",2.7342,2.7342,2.6777,2.6777,1084000.0],["1988-11-14",2.6805,2.7261,2.6805,2.7033,1284400.0],["1988-11-15",2.7033,2.7261,2.7033,2.7147,454400.0],["1988-11-16",2.7033,2.7033,2.6348,2.6576,1285200.0],["1988-11-17",2.6462,2.6805,2.5778,2.6234,1008800.0],["1988-11-18",2.6348,2.6462,2.612,2.6462,1050800.0],["1988-11-21",2.6462,2.7147,2.612,2.7147,719200.0],["1988-11-22",2.6805,2.6919,2.6462,2.6576,1723600.0],["1988-11-23",2.6576,2.6805,2.6348,2.6462,418800.0],["1988-11-25",2.6348,2.6462,2.612,2.6234,692400.0],["1988-11-28",2.612,2.669,2.612,2.6462,1083600.0],["1988-11-29",2.6462,2.7147,2.6462,2.6919,1499200.0],["1988-11-30",2.6919,2.7831,2.6919,2.7489,991200.0],["1988-12-01",2.7261,2.7717,2.7033,2.7375,1034800.0],["1988-12-02",2.7375,2.7717,2.7375,2.7717,875200.0],["1988-12-05",2.7831,2.7831,2.7489,2.7717,580800.0],["1988-12-06",2.7603,2.8744,2.7603,2.863,899600.0],["1988-12-07",2.8173,2.92,2.8173,2.8287,1381600.0],["1988-12-08",2.8059,2.8287,2.7831,2.7945,810800.0],["1988-12-09",2.7489,2.7945,2.7489,2.7603,917200.0],["1988-12-12",2.7831,2.8059,2.7261,2.7261,1363200.0],["1988-12-13",2.7375,2.7375,2.6462,2.669,2112800.0],["1988-12-14",2.6919,2.7375,2.6805,2.6919,927600.0],["1988-12-15",2.7033,2.7261,2.6805,2.6919,1122400.0],["1988-12-16",2.7033,2.7375,2.7033,2.7375,2107600.0],["1988-12-19",2.7261,2.7945,2.7261,2.7717,1690800.0],["1988-12-20",2.8059,2.8515,2.7945,2.8287,4405200.0],["1988-12-21",2.8287,2.863,2.8059,2.8059,1926400.0],["1988-12-22",2.8173,2.863,2.8059,2.8287,1894400.0],["1988-12-23",2.8173,2.9086,2.8173,2.8287,322400.0],["1988-12-27",2.8287,2.8401,2.8059,2.8059,336800.0],["1988-12-28",2.8173,2.8173,2.7945,2.8059,437600.0],["1988-12-29",2.8287,2.8515,2.7831,2.7831,1223200.0],["1988-12-30",2.7717,2.7945,2.7489,2.7717,714000.0],["1989-01-03",2.7603,2.7603,2.7147,2.7489,1288800.0],["1989-01-04",2.7603,2.8287,2.7489,2.8287,1379200.0],["1989-01-05",2.8173,2.8287,2.7603,2.7831,2226400.0],["1989-01-06",2.7717,2.8059,2.7603,2.7717,1358800.0],["1989-01-09",2.7603,2.7717,2.7261,2.7261,1461600.0],["1989-01-10",2.7489,2.7603,2.7147,2.7375,4151200.0],["1989-01-11",2.7375,2.7489,2.7147,2.7489,1006400.0],["1989-01-12",2.7603,2.8059,2.7375,2.7945,1771200.0],["1989-01-13",2.7717,2.7717,2.7261,2.7603,1094800.0],["1989-01-16",2.7603,2.7717,2.7489,2.7717,985200.0],["1989-01-17",2.7717,2.7831,2.7375,2.7603,743600.0],["1989-01-18",2.7945,2.8059,2.7831,2.7945,1544000.0],["1989-01-19",2.7717,2.7945,2.7603,2.7717,1284000.0],["1989-01-20",2.7717,2.7717,2.7375,2.7375,1742400.0],["1989-01-23",2.7603,2.7831,2.7261,2.7261,768400.0],["1989-01-24",2.7375,2.7945,2.7375,2.7945,2352400.0],["1989-01-25",2.7603,2.7945,2.7375,2.7831,1874000.0],["1989-01-26",2.7717,2.8858,2.7717,2.863,2587200.0],["1989-01-27",2.8744,2.9314,2.8629,2.9314,2162800.0],["1989-01-30",2.92,2.9884,2.92,2.977,2585200.0],["1989-01-31",2.9542,2.9998,2.9542,2.9884,1705200.0],["1989-02-01",2.9656,2.9884,2.9086,2.977,1814800.0],["1989-02-02",2.9656,2.977,2.9428,2.9542,1478800.0],["1989-02-03",2.977,2.977,2.9314,2.977,1013200.0],["1989-02-06",2.9428,2.9542,2.8858,2.9428,898400.0],["1989-02-07",2.9428,2.9542,2.9086,2.92,1564800.0],["1989-02-08",2.9314,2.9428,2.8972,2.9086,842400.0],["1989-02-09",2.8972,2.9314,2.8287,2.8401,1688000.0],["1989-02-10",2.8401,2.863,2.7945,2.8287,1684800.0],["1989-02-13",2.7855,2.843,2.7855,2.8315,1192400.0],["1989-02-14",2.843,2.8545,2.7855,2.797,1082400.0],["1989-02-15",2.797,2.843,2.7855,2.8315,956800.0],["1989-02-16",2.8545,2.9006,2.8315,2.8775,935600.0],["1989-02-17",2.889,2.9006,2.8545,2.866,1421600.0],["1989-02-21",2.8775,2.8775,2.797,2.8085,2141600.0],["1989-02-22",2.8085,2.82,2.7394,2.7394,2100400.0],["1989-02-23",2.7394,2.7855,2.7394,2.7624,1908800.0],["1989-02-24",2.7739,2.7855,2.7394,2.7394,1599600.0],["1989-02-27",2.7279,2.7509,2.7164,2.7394,1616400.0],["1989-02-28",2.7394,2.7624,2.7394,2.7509,744000.0],["1989-03-01",2.7624,2.7855,2.7279,2.7394,1913200.0],["1989-03-02",2.7509,2.7855,2.7394,2.7855,1293200.0],["1989-03-03",2.797,2.8085,2.7624,2.7855,734400.0],["1989-03-06",2.797,2.797,2.7394,2.7739,1508800.0],["1989-03-07",2.7855,2.8085,2.7509,2.7624,1706000.0],["1989-03-08",2.7624,2.8085,2.7394,2.797,1386800.0],["1989-03-09",2.7855,2.8085,2.7739,2.7855,1076400.0],["1989-03-10",2.797,2.797,2.7509,2.7739,975600.0],["1989-03-13",2.7739,2.82,2.7739,2.8085,647600.0],["1989-03-14",2.8085,2.82,2.7855,2.8085,618800.0],["1989-03-15",2.8085,2.82,2.7739,2.797,1080000.0],["1989-03-16",2.7855,2.8085,2.7855,2.7855,643600.0],["1989-03-17",2.7394,2.7624,2.7279,2.7394,3002000.0],["1989-03-20",2.7509,2.7855,2.7394,2.7739,1904800.0],["1989-03-21",2.7624,2.7855,2.7509,2.7624,1764800.0],["1989-03-22",2.7624,2.797,2.7509,2.7855,1033600.0],["1989-03-23",2.7624,2.7855,2.7509,2.7624,981200.0],["1989-03-27",2.7509,2.7855,2.7509,2.7855,1197200.0],["1989-03-28",2.7739,2.82,2.7739,2.797,1425200.0],["1989-03-29",2.797,2.82,2.7855,2.797,1325600.0],["1989-03-30",2.7739,2.797,2.7624,2.7739,812800.0],["1989-03-31",2.7739,2.8315,2.7739,2.8315,1701200.0],["1989-04-03",2.797,2.843,2.797,2.8315,970800.0],["1989-04-04",2.8315,2.843,2.8085,2.8315,608000.0],["1989-04-05",2.843,2.843,2.8085,2.82,609600.0],["1989-04-06",2.797,2.82,2.7739,2.7739,822000.0],["1989-04-07",2.7739,2.82,2.7739,2.7855,1235600.0],["1989-04-10",2.8085,2.843,2.7855,2.8315,719200.0],["1989-04-11",2.82,2.843,2.82,2.8315,832000.0],["1989-04-12",2.843,2.889,2.8315,2.866,951200.0],["1989-04-13",2.866,2.866,2.8085,2.82,905200.0],["1989-04-14",2.843,2.889,2.843,2.889,1344000.0],["1989-04-17",2.9121,3.0041,2.9006,2.9466,2492800.0],["1989-04-18",2.9811,2.9811,2.9466,2.9696,2778400.0],["1989-04-19",2.9581,2.9811,2.9466,2.9811,3514800.0],["1989-04-20",2.9581,2.9696,2.8775,2.9236,1118800.0],["1989-04-21",2.9351,2.9351,2.8775,2.9121,591200.0],["1989-04-24",2.9236,2.9696,2.9121,2.9696,751200.0],["1989-04-25",2.9696,3.0272,2.9466,2.9466,671200.0],["1989-04-26",2.9581,2.9696,2.9351,2.9466,1228000.0],["1989-04-27",2.9581,2.9926,2.9581,2.9696,1518000.0],["1989-04-28",2.9581,2.9811,2.9581,2.9581,1965600.0],["1989-05-01",2.9466,3.0387,2.9351,3.0272,1577200.0],["1989-05-02",3.0272,3.0732,3.0041,3.0387,2501600.0],["1989-05-03",3.0502,3.1077,3.0502,3.0847,2240400.0],["1989-05-04",3.0962,3.1308,3.0847,3.1308,1130000.0],["1989-05-05",3.1423,3.1538,3.0847,3.1077,1326000.0],["1989-05-08",3.0847,3.0962,3.0041,3.0041,2212000.0],["1989-05-09",3.0157,3.0272,2.9581,2.9811,926400.0],["1989-05-10",2.9581,3.0041,2.9466,2.9811,869600.0],["1989-05-11",2.9926,3.0272,2.9926,3.0041,1274800.0],["1989-05-12",3.0847,3.1998,3.0847,3.1998,3319600.0],["1989-05-15",3.2258,3.2606,3.191,3.2142,2639600.0],["1989-05-16",3.2142,3.2374,3.191,3.2026,1744800.0],["1989-05-17",3.2026,3.2954,3.191,3.2722,1523200.0],["1989-05-18",3.249,3.2954,3.249,3.2606,926000.0],["1989-05-19",3.2722,3.2838,3.249,3.2722,1868400.0],["1989-05-22",3.2954,3.4115,3.2838,3.3767,2463200.0],["1989-05-23",3.3651,3.3767,3.249,3.2606,1690800.0],["1989-05-24",3.2606,3.2954,3.249,3.2838,1019600.0],["1989-05-25",3.2722,3.3534,3.2722,3.3418,739600.0],["1989-05-26",3.3186,3.3302,3.2954,3.307,660000.0],["1989-05-30",3.3302,3.3418,3.2142,3.2606,1064400.0],["1989-05-31",3.2838,3.307,3.2722,3.2838,1399600.0],["1989-06-01",3.307,3.3186,3.2722,3.2838,1840800.0],["1989-06-02",3.2954,3.2954,3.2606,3.2722,1618400.0],["1989-06-05",3.2838,3.2838,3.2374,3.249,1243200.0],["1989-06-06",3.249,3.2722,3.2026,3.2722,1623600.0],["1989-06-07",3.2838,3.2954,3.2374,3.249,1053200.0],["1989-06-08",3.249,3.2606,3.2258,3.2606,1334800.0],["1989-06-09",3.249,3.307,3.249,3.2954,1041600.0],["1989-06-12",3.2838,3.2954,3.2606,3.2954,976800.0],["1989-06-13",3.2722,3.2954,3.2606,3.2606,1077600.0],["1989-06-14",3.2606,3.2722,3.2606,3.2606,711200.0],["1989-06-15",3.2722,3.2722,3.2142,3.2258,1174000.0],["1989-06-16",3.191,3.2606,3.191,3.249,2774000.0],["1989-06-19",3.249,3.249,3.2026,3.2258,1095200.0],["1989-06-20",3.2258,3.2374,3.2026,3.2026,1768400.0],["1989-06-21",3.2026,3.2258,3.1678,3.1794,1078400.0],["1989-06-22",3.1678,3.2722,3.1678,3.2722,1940000.0],["1989-06-23",3.2954,3.307,3.2606,3.2954,804800.0],["1989-06-26",3.307,3.307,3.2374,3.2954,1312400.0],["1989-06-27",3.2954,3.3186,3.2722,3.2954,1152800.0],["1989-06-28",3.2954,3.2954,3.2142,3.2374,1034400.0],["1989-06-29",3.2374,3.2374,3.1678,3.1794,1358000.0],["1989-06-30",3.191,3.2374,3.0982,3.1446,1731200.0],["1989-07-03",3.1562,3.1562,3.1214,3.1562,448000.0],["1989-07-05",3.1446,3.1446,3.1214,3.1446,995200.0],["1989-07-06",3.1446,3.2142,3.1446,3.2026,1191600.0],["1989-07-07",3.2258,3.249,3.2026,3.2258,920400.0],["1989-07-10",3.2142,3.2606,3.2142,3.249,707600.0],["1989-07-11",3.2722,3.2838,3.2606,3.2722,574800.0],["1989-07-12",3.2606,3.2722,3.2258,3.2374,706000.0],["1989-07-13",3.2142,3.249,3.2026,3.2142,1654400.0],["1989-07-14",3.2142,3.2374,3.1562,3.2026,2029600.0],["1989-07-17",3.1794,3.2258,3.1794,3.2142,759600.0],["1989-07-18",3.2026,3.2374,3.2026,3.2258,997200.0],["1989-07-19",3.191,3.2954,3.1794,3.2606,3185200.0],["1989-07-20",3.2838,3.2954,3.2142,3.2142,1319600.0],["1989-07-21",3.249,3.2606,3.2258,3.2258,1374000.0],["1989-07-24",3.2258,3.249,3.2142,3.2142,1304000.0],["1989-07-25",3.2374,3.2722,3.2258,3.2374,2025600.0],["1989-07-26",3.2374,3.2838,3.2142,3.2838,768000.0],["1989-07-27",3.2954,3.3651,3.2722,3.3418,1229600.0],["1989-07-28",3.3418,3.3999,3.3418,3.3883,1773600.0],["1989-07-31",3.3651,3.3999,3.3418,3.3999,2218800.0],["1989-08-01",3.4579,3.4811,3.3883,3.4115,2966400.0],["1989-08-02",3.3999,3.4347,3.3999,3.4231,1580800.0],["1989-08-03",3.4347,3.4579,3.4231,3.4231,1446400.0],["1989-08-04",3.4115,3.4231,3.3767,3.3767,1678800.0],["1989-08-07",3.3883,3.4579,3.3883,3.4347,3382800.0],["1989-08-08",3.4347,3.4695,3.4231,3.4463,2948000.0],["1989-08-09",3.4811,3.5507,3.4579,3.4695,2441200.0],["1989-08-10",3.4347,3.4347,3.4115,3.4347,1524800.0],["1989-08-11",3.4695,3.4927,3.3535,3.3651,1453600.0],["1989-08-14",3.3796,3.3912,3.2977,3.3094,945200.0],["1989-08-15",3.3445,3.3796,3.3328,3.3562,663200.0],["1989-08-16",3.3679,3.4731,3.3679,3.4614,1006400.0],["1989-08-17",3.4848,3.4848,3.4497,3.4731,1110400.0],["1989-08-18",3.4614,3.4848,3.438,3.4731,952800.0],["1989-08-21",3.4497,3.4614,3.3796,3.3796,1208800.0],["1989-08-22",3.3796,3.3912,3.3562,3.3679,802000.0],["1989-08-23",3.3912,3.4029,3.3679,3.3679,978000.0],["1989-08-24",3.3912,3.4731,3.3796,3.4614,1660400.0],["1989-08-25",3.5082,3.5199,3.4731,3.4965,1190000.0],["1989-08-28",3.4965,3.5433,3.4731,3.5433,1022400.0],["1989-08-29",3.5433,3.5667,3.4848,3.5199,955600.0],["1989-08-30",3.5082,3.5082,3.4263,3.4614,1050800.0],["1989-08-31",3.4614,3.4614,3.438,3.4614,1217600.0],["1989-09-01",3.4614,3.5199,3.438,3.5082,1512000.0],["1989-09-05",3.5316,3.5784,3.5082,3.555,1128800.0],["1989-09-06",3.555,3.555,3.4263,3.438,1234800.0],["1989-09-07",3.4497,3.4497,3.3796,3.4029,1014400.0],["1989-09-08",3.4263,3.4263,3.3445,3.4029,599200.0],["1989-09-11",3.4146,3.4146,3.3445,3.3679,686800.0],["1989-09-12",3.3679,3.3912,3.3679,3.3796,828000.0],["1989-09-13",3.3796,3.4029,3.3328,3.3445,778000.0],["1989-09-14",3.3328,3.3445,3.2626,3.2743,2132400.0],["1989-09-15",3.2626,3.286,3.2509,3.2743,3346800.0],["1989-09-18",3.2743,3.3211,3.2743,3.2977,722800.0],["1989-09-19",3.3445,3.3562,3.286,3.3211,738000.0],["1989-09-20",3.3211,3.3211,3.2626,3.286,754400.0],["1989-09-21",3.286,3.3445,3.2509,3.286,754800.0],["1989-09-22",3.286,3.3211,3.2743,3.3211,965600.0],["1989-09-25",3.2743,3.2977,3.2626,3.286,826000.0],["1989-09-26",3.286,3.3679,3.286,3.3211,1494800.0],["1989-09-27",3.2977,3.3562,3.286,3.3211,779600.0],["1989-09-28",3.3445,3.3679,3.3211,3.3562,1641200.0],["1989-09-29",3.3328,3.3679,3.3211,3.3445,644800.0],["1989-10-02",3.3328,3.3912,3.3211,3.3679,877600.0],["1989-10-03",3.3912,3.4497,3.3912,3.4497,1042000.0],["1989-10-04",3.438,3.4614,3.4029,3.4263,1794000.0],["1989-10-05",3.4029,3.4146,3.3445,3.3679,1572000.0],["1989-10-06",3.3679,3.4029,3.3679,3.4029,1641200.0],["1989-10-09",3.3912,3.4029,3.3912,3.3912,222400.0],["1989-10-10",3.4029,3.4263,3.3796,3.4146,969200.0],["1989-10-11",3.4029,3.4263,3.3796,3.4146,1068800.0],["1989-10-12",3.4146,3.438,3.3912,3.438,740800.0],["1989-10-13",3.438,3.438,3.1574,3.1808,1806800.0],["1989-10-16",3.1808,3.3912,3.1691,3.3679,3552000.0],["1989-10-17",3.3094,3.3445,3.2158,3.3211,1801600.0],["1989-10-18",3.3328,3.3445,3.3094,3.3328,1316800.0],["1989-10-19",3.3445,3.3679,3.3094,3.3562,1954000.0],["1989-10-20",3.3796,3.3796,3.3211,3.3445,790000.0],["1989-10-23",3.3562,3.3796,3.3211,3.3445,1164800.0],["1989-10-24",3.3445,3.4614,3.2509,3.4614,3063600.0],["1989-10-25",3.4497,3.4731,3.3211,3.3328,1971200.0],["1989-10-26",3.286,3.286,3.2392,3.2509,1454000.0],["1989-10-27",3.2509,3.2626,3.1925,3.2392,1844000.0],["1989-10-30",3.2392,3.2743,3.2275,3.2509,1226400.0],["1989-10-31",3.2626,3.3328,3.2626,3.286,1321600.0],["1989-11-01",3.286,3.2977,3.2743,3.2743,1070800.0],["1989-11-02",3.2743,3.2977,3.2392,3.286,1490400.0],["1989-11-03",3.2626,3.2977,3.2509,3.2626,987200.0],["1989-11-06",3.2626,3.2743,3.1808,3.2041,954000.0],["1989-11-07",3.2158,3.286,3.1925,3.2743,2425200.0],["1989-11-08",3.2743,3.3912,3.2743,3.3328,1310000.0],["1989-11-09",3.3445,3.4029,3.3328,3.3796,1131600.0],["1989-11-10",3.3912,3.4029,3.3679,3.4029,1165200.0],["1989-11-13",3.3973,3.4327,3.3737,3.3973,1236800.0],["1989-11-14",3.3855,3.4209,3.3855,3.4209,728000.0],["1989-11-15",3.4327,3.4799,3.4209,3.4445,730800.0],["1989-11-16",3.4327,3.5152,3.4327,3.5034,526400.0],["1989-11-17",3.5034,3.5624,3.5034,3.5152,1059200.0],["1989-11-20",3.5152,3.5388,3.4563,3.4799,800000.0],["1989-11-21",3.4917,3.527,3.4681,3.527,1398400.0],["1989-11-22",3.5152,3.5506,3.4916,3.5152,751600.0],["1989-11-24",3.5034,3.5388,3.5034,3.5388,508400.0],["1989-11-27",3.5388,3.6332,3.5388,3.6214,1272000.0],["1989-11-28",3.6214,3.6686,3.5978,3.6214,1281200.0],["1989-11-29",3.5978,3.6096,3.5388,3.5506,649200.0],["1989-11-30",3.586,3.5978,3.5152,3.5506,879200.0],["1989-12-01",3.5506,3.5978,3.5388,3.5742,2545600.0],["1989-12-04",3.5978,3.5978,3.5034,3.5034,1040400.0],["1989-12-05",3.5152,3.527,3.4917,3.5034,620000.0],["1989-12-06",3.5034,3.527,3.4799,3.5152,968800.0],["1989-12-07",3.5034,3.5506,3.5034,3.5388,369200.0],["1989-12-08",3.527,3.5742,3.527,3.527,1218800.0],["1989-12-11",3.5388,3.5624,3.5152,3.5624,1319200.0],["1989-12-12",3.527,3.6568,3.527,3.6096,1800800.0],["1989-12-13",3.6332,3.7276,3.6214,3.6804,1758000.0],["1989-12-14",3.7276,3.763,3.6804,3.6804,2040000.0],["1989-12-15",3.6922,3.6922,3.6332,3.6804,2036800.0],["1989-12-18",3.6922,3.704,3.5388,3.5624,1517600.0],["1989-12-19",3.5506,3.5978,3.5152,3.5742,1472400.0],["1989-12-20",3.5978,3.645,3.5624,3.6096,2054400.0],["1989-12-21",3.6096,3.6922,3.6096,3.6922,1522800.0],["1989-12-22",3.6922,3.6922,3.645,3.6686,1505200.0],["1989-12-26",3.6804,3.6804,3.6096,3.6096,487600.0],["1989-12-27",3.6332,3.6686,3.6096,3.6332,1112800.0],["1989-12-28",3.645,3.6804,3.6332,3.6686,709600.0],["1989-12-29",3.645,3.7158,3.645,3.6804,947600.0],["1990-01-02",3.704,3.8455,3.6804,3.8219,1836400.0],["1990-01-03",3.8691,3.8691,3.8219,3.8691,2098400.0],["1990-01-04",3.8691,3.8691,3.7394,3.8219,1386800.0],["1990-01-05",3.8101,3.8219,3.763,3.7983,1072400.0],["1990-01-08",3.7748,3.8101,3.7512,3.8101,1624000.0],["1990-01-09",3.7866,3.8927,3.7866,3.8573,2126000.0],["1990-01-10",3.8691,3.8691,3.7748,3.8691,3017600.0],["1990-01-11",3.8927,3.9281,3.8809,3.9045,2195200.0],["1990-01-12",3.8337,3.8455,3.7276,3.7512,2178000.0],["1990-01-15",3.7276,3.7394,3.6686,3.7276,1112800.0],["1990-01-16",3.6922,3.7866,3.6568,3.763,1894000.0],["1990-01-17",3.763,3.7748,3.6922,3.7276,1101200.0],["1990-01-18",3.6922,3.763,3.6804,3.763,2389600.0],["1990-01-19",3.7512,3.7866,3.7512,3.763,1611600.0],["1990-01-22",3.7394,3.763,3.6332,3.6568,1021200.0],["1990-01-23",3.6804,3.7276,3.645,3.704,2110400.0],["1990-01-24",3.586,3.7748,3.5388,3.7394,2514400.0],["1990-01-25",3.7748,3.7866,3.6804,3.704,2247600.0],["1990-01-26",3.704,3.7394,3.6568,3.7158,1737600.0],["1990-01-29",3.7394,3.7394,3.6214,3.645,1532800.0],["1990-01-30",3.645,3.6568,3.5506,3.586,1566800.0],["1990-01-31",3.5742,3.6214,3.5506,3.6096,2257600.0],["1990-02-01",3.5978,3.6214,3.5624,3.5742,906400.0],["1990-02-02",3.586,3.6332,3.5506,3.586,1883600.0],["1990-02-05",3.6096,3.6568,3.586,3.645,1006800.0],["1990-02-06",3.645,3.6922,3.586,3.5978,2031600.0],["1990-02-07",3.586,3.586,3.5388,3.5506,2770400.0],["1990-02-08",3.5388,3.5978,3.5388,3.586,2224400.0],["1990-02-09",3.5978,3.6214,3.5506,3.6214,1301600.0],["1990-02-12",3.6157,3.6276,3.5205,3.5205,731200.0],["1990-02-13",3.5443,3.6395,3.473,3.6276,1140800.0],["1990-02-14",3.6038,3.6276,3.5087,3.5324,2312800.0],["1990-02-15",3.5443,3.6157,3.5443,3.6157,1118400.0],["1990-02-16",3.6276,3.6514,3.6157,3.6276,1088000.0],["1990-02-20",3.5919,3.6038,3.5562,3.5919,683600.0],["1990-02-21",3.5205,3.5919,3.5087,3.58,1084800.0],["1990-02-22",3.6038,3.6276,3.5681,3.5681,1182000.0],["1990-02-23",3.5681,3.6038,3.5443,3.58,1138800.0],["1990-02-26",3.58,3.6395,3.5681,3.6395,648800.0],["1990-02-27",3.6395,3.7108,3.6276,3.6514,1545600.0],["1990-02-28",3.6157,3.7108,3.6157,3.6871,1418400.0],["1990-03-01",3.6633,3.7822,3.6514,3.7703,1941200.0],["1990-03-02",3.806,3.8298,3.7465,3.806,1802800.0],["1990-03-05",3.8536,3.8536,3.7227,3.7227,1459200.0],["1990-03-06",3.7346,3.8298,3.7108,3.7822,1235600.0],["1990-03-07",3.7941,3.8298,3.7822,3.7941,2048800.0],["1990-03-08",3.7941,3.8536,3.7822,3.8298,788800.0],["1990-03-09",3.8298,3.8417,3.7703,3.8417,968800.0],["1990-03-12",3.806,3.8298,3.7822,3.806,603200.0],["1990-03-13",3.8179,3.8298,3.7584,3.7584,705600.0],["1990-03-14",3.7465,3.806,3.7346,3.7822,931600.0],["1990-03-15",3.806,3.8536,3.7941,3.8536,696000.0],["1990-03-16",3.9011,3.9011,3.8298,3.8417,1476800.0],["1990-03-19",3.8417,3.9606,3.8179,3.9606,1752800.0],["1990-03-20",3.9368,3.9844,3.8655,3.913,1372400.0],["1990-03-21",3.913,3.9487,3.8298,3.8298,831600.0],["1990-03-22",3.7941,3.806,3.6514,3.7584,2172000.0],["1990-03-23",3.7822,3.7822,3.699,3.699,636000.0],["1990-03-26",3.7108,3.7346,3.7108,3.7108,658000.0],["1990-03-27",3.7227,3.7822,3.6871,3.7822,728000.0],["1990-03-28",3.7822,3.8417,3.7584,3.7822,736400.0],["1990-03-29",3.7822,3.7822,3.6752,3.7703,499600.0],["1990-03-30",3.7465,3.8179,3.7465,3.7941,613600.0],["1990-04-02",3.7703,3.7822,3.7346,3.7822,484800.0],["1990-04-03",3.7822,3.8298,3.7584,3.806,856800.0],["1990-04-04",3.7941,3.8179,3.7465,3.7465,862400.0],["1990-04-05",3.7703,3.7941,3.7108,3.7108,698400.0],["1990-04-06",3.699,3.7227,3.6871,3.7108,1042800.0],["1990-04-09",3.6871,3.7108,3.6871,3.7108,464800.0],["1990-04-10",3.7108,3.7584,3.699,3.7465,1372400.0],["1990-04-11",3.7584,3.806,3.7346,3.7465,1648400.0],["1990-04-12",3.7465,3.8774,3.7346,3.8774,1335600.0],["1990-04-16",3.9011,3.913,3.8774,3.913,1582000.0],["1990-04-17",3.8893,3.8893,3.8179,3.8536,809600.0],["1990-04-18",3.8417,3.8536,3.7465,3.7703,1095600.0],["1990-04-19",3.7346,3.806,3.7346,3.7941,1714400.0],["1990-04-20",3.8179,3.8298,3.7584,3.7703,1352400.0],["1990-04-23",3.7346,3.7346,3.699,3.7108,2089600.0],["1990-04-24",3.7346,3.7465,3.6633,3.7108,814000.0],["1990-04-25",3.699,3.7584,3.6871,3.7346,1243200.0],["1990-04-26",3.7346,3.7703,3.6871,3.7465,832800.0],["1990-04-27",3.7584,3.7822,3.6395,3.6752,1263600.0],["1990-04-30",3.6752,3.699,3.6514,3.6633,1050000.0],["1990-05-01",3.6395,3.699,3.6395,3.6752,1427600.0],["1990-05-02",3.6395,3.6633,3.6395,3.6514,1599600.0],["1990-05-03",3.6752,3.7584,3.6633,3.6871,1054800.0],["1990-05-04",3.699,3.7108,3.6633,3.6752,1777600.0],["1990-05-07",3.6633,3.7465,3.6633,3.7346,864400.0],["1990-05-08",3.7346,3.806,3.7227,3.7584,1251600.0],["1990-05-09",3.7584,3.8179,3.7346,3.806,1044000.0],["1990-05-10",3.7941,3.8298,3.7703,3.7941,1398000.0],["1990-05-11",3.8179,3.8655,3.7822,3.8417,1807600.0],["1990-05-14",3.8479,3.9198,3.8479,3.8959,1644800.0],["1990-05-15",3.8599,3.9318,3.8359,3.8959,1165200.0],["1990-05-16",3.9078,3.9078,3.8599,3.8839,894000.0],["1990-05-17",3.8959,3.9198,3.812,3.8239,1176800.0],["1990-05-18",3.812,3.8599,3.8,3.8479,1215600.0],["1990-05-21",3.8359,3.9918,3.8359,3.9678,1653200.0],["1990-05-22",3.9918,4.0037,3.9438,3.9918,1209200.0],["1990-05-23",3.9918,4.0157,3.9678,3.9798,1156400.0],["1990-05-24",3.9798,4.0157,3.9438,3.9798,783600.0],["1990-05-25",3.9678,3.9798,3.8959,3.9078,1400400.0],["1990-05-29",3.8119,4.0037,3.8,4.0037,1912800.0],["1990-05-30",4.0037,4.0757,4.0037,4.0037,1125200.0],["1990-05-31",4.0037,4.0397,3.9678,3.9918,942800.0],["1990-06-01",4.0157,4.0157,3.9558,3.9678,727600.0],["1990-06-04",3.9678,4.0277,3.9558,4.0157,1472000.0],["1990-06-05",4.0397,4.1356,4.0397,4.0996,1713600.0],["1990-06-06",4.0637,4.0757,4.0277,4.0397,1104000.0],["1990-06-07",4.0637,4.0637,3.9918,4.0397,838000.0],["1990-06-08",4.0157,4.0397,3.9318,3.9438,623200.0],["1990-06-11",3.9318,4.0397,3.9318,4.0157,738800.0],["1990-06-12",4.0277,4.0277,3.9678,4.0277,977600.0],["1990-06-13",4.0277,4.0637,4.0157,4.0277,1068000.0],["1990-06-14",4.0277,4.0397,3.9678,4.0037,747200.0],["1990-06-15",3.9078,4.0037,3.9078,4.0037,1432400.0],["1990-06-18",3.9918,3.9918,3.8959,3.8959,600800.0],["1990-06-19",3.8719,3.9438,3.8719,3.9078,759200.0],["1990-06-20",3.9198,3.9558,3.8839,3.9318,807200.0],["1990-06-21",3.9318,3.9678,3.9078,3.9678,740400.0],["1990-06-22",3.9558,4.0517,3.9558,3.9678,2232000.0],["1990-06-25",3.9678,3.9798,3.8719,3.8839,1515200.0],["1990-06-26",3.9078,3.9198,3.8359,3.8359,882000.0],["1990-06-27",3.8359,3.8599,3.8119,3.8359,1681600.0],["1990-06-28",3.8359,3.8719,3.8359,3.8479,898000.0],["1990-06-29",3.8599,3.9678,3.8479,3.9318,1402000.0],["1990-07-02",3.9078,3.9438,3.9078,3.9438,1162800.0],["1990-07-03",3.9078,3.9558,3.9078,3.9318,933200.0],["1990-07-05",3.9318,3.9318,3.8359,3.8599,1602000.0],["1990-07-06",3.8359,3.9318,3.8359,3.9198,683200.0],["1990-07-09",3.9198,3.9438,3.9078,3.9318,1136000.0],["1990-07-10",3.9198,3.9438,3.9079,3.9198,934000.0],["1990-07-11",3.9438,4.0157,3.9198,4.0157,958400.0],["1990-07-12",4.0157,4.1596,4.0157,4.1596,1648000.0],["1990-07-13",4.1955,4.2555,4.1955,4.1955,1786000.0],["1990-07-16",4.1955,4.2315,4.1716,4.1836,1270000.0],["1990-07-17",4.1836,4.2075,4.1596,4.1955,2486800.0],["1990-07-18",4.1716,4.1955,4.0277,4.0637,2066400.0],["1990-07-19",4.0157,4.0277,3.9798,4.0157,1517200.0],["1990-07-20",4.0037,4.0397,3.9078,3.9318,1045600.0],["1990-07-23",3.9078,3.9318,3.752,3.8599,1923200.0],["1990-07-24",3.8719,3.8719,3.728,3.8,2048800.0],["1990-07-25",3.8,3.8719,3.788,3.8359,1061200.0],["1990-07-26",3.8119,3.8719,3.788,3.8359,754000.0],["1990-07-27",3.8479,3.8599,3.8239,3.8479,1013600.0],["1990-07-30",3.8479,3.8719,3.8359,3.8719,1245200.0],["1990-07-31",3.8719,3.9438,3.8719,3.8959,1976800.0],["1990-08-01",3.9198,3.9198,3.8359,3.8599,964800.0],["1990-08-02",3.74,3.764,3.7161,3.74,2115600.0],["1990-08-03",3.74,3.74,3.5842,3.6801,1930400.0],["1990-08-06",3.5003,3.5842,3.4763,3.5003,2278800.0],["1990-08-07",3.5243,3.5962,3.4284,3.4523,2676800.0],["1990-08-08",3.4044,3.5003,3.3684,3.4523,1994800.0],["1990-08-09",3.4044,3.5602,3.3684,3.5602,1760400.0],["1990-08-10",3.5243,3.5362,3.4044,3.4164,3827200.0],["1990-08-13",3.3501,3.4348,3.338,3.4106,1670000.0],["1990-08-14",3.4106,3.4348,3.3501,3.4227,3692800.0],["1990-08-15",3.4468,3.4589,3.3864,3.3864,1607200.0],["1990-08-16",3.3622,3.3743,3.3259,3.338,2188400.0],["1990-08-17",3.2412,3.2896,3.205,3.2533,2989600.0],["1990-08-20",3.2412,3.2896,3.2292,3.2533,2480400.0],["1990-08-21",3.1687,3.2533,3.1445,3.2292,2886000.0],["1990-08-22",3.2292,3.2412,3.1687,3.1929,3508400.0],["1990-08-23",3.1445,3.1929,3.0961,3.1687,2225200.0],["1990-08-24",3.1929,3.2412,3.1687,3.2412,1863200.0],["1990-08-27",3.3017,3.4106,3.205,3.3622,2531200.0],["1990-08-28",3.3622,3.3622,3.2654,3.3017,2555200.0],["1990-08-29",3.2533,3.3864,3.2533,3.3622,1876400.0],["1990-08-30",3.3501,3.3501,3.2412,3.2533,1580000.0],["1990-08-31",3.2654,3.3138,3.2533,3.3138,1066400.0],["1990-09-04",3.2654,3.3138,3.2533,3.3138,1080800.0],["1990-09-05",3.2654,3.2896,3.2533,3.2775,1555200.0],["1990-09-06",3.2533,3.2775,3.2171,3.2775,1462800.0],["1990-09-07",3.2654,3.2775,3.2412,3.2654,1094000.0],["1990-09-10",3.2533,3.2654,3.2171,3.2292,1275200.0],["1990-09-11",3.2171,3.2654,3.2171,3.2533,1134000.0],["1990-09-12",3.2533,3.2775,3.1929,3.2775,788000.0],["1990-09-13",3.2775,3.2896,3.2412,3.2533,667200.0],["1990-09-14",3.2412,3.2533,3.205,3.2171,1010800.0],["1990-09-17",3.205,3.2533,3.205,3.2412,1670400.0],["1990-09-18",3.2292,3.2533,3.2171,3.2171,1851200.0],["1990-09-19",3.2292,3.2412,3.205,3.2412,1066000.0],["1990-09-20",3.2171,3.2292,3.1929,3.1929,2240800.0],["1990-09-21",3.2412,3.2654,3.2292,3.2533,1553200.0],["1990-09-24",3.2292,3.2412,3.1566,3.1929,1572800.0],["1990-09-25",3.1929,3.2292,3.1687,3.2292,1738800.0],["1990-09-26",3.2654,3.2654,3.1445,3.1445,1269200.0],["1990-09-27",3.1687,3.1808,3.0115,3.0598,1684400.0],["1990-09-28",3.0115,3.1324,2.9752,3.1203,1989600.0],["1990-10-01",3.1445,3.2533,3.1203,3.2533,1731200.0],["1990-10-02",3.2292,3.3259,3.2292,3.2292,1848800.0],["1990-10-03",3.2171,3.2412,3.1566,3.1687,1606800.0],["1990-10-04",3.1566,3.2171,3.1566,3.205,1223600.0],["1990-10-05",3.1566,3.2292,3.1082,3.2171,795600.0],["1990-10-08",3.205,3.2171,3.1808,3.1929,1285200.0],["1990-10-09",3.1929,3.2292,3.1687,3.1929,1557600.0],["1990-10-10",3.1929,3.2292,3.1566,3.1687,1736400.0],["1990-10-11",3.1687,3.1929,3.1203,3.1203,1858400.0],["1990-10-12",3.1445,3.1687,3.1203,3.1566,1706000.0],["1990-10-15",3.1566,3.205,3.1203,3.1929,1798400.0],["1990-10-16",3.2171,3.2533,3.1929,3.2171,942400.0],["1990-10-17",3.1929,3.205,3.1445,3.1687,1096000.0],["1990-10-18",3.1929,3.2171,3.1566,3.205,1652000.0],["1990-10-19",3.2654,3.3138,3.2412,3.2654,1879200.0],["1990-10-22",3.2508,3.4456,3.2508,3.4335,1419200.0],["1990-10-23",3.4335,3.4456,3.3848,3.3969,1050400.0],["1990-10-24",3.3726,3.4335,3.3604,3.3848,764000.0],["1990-10-25",3.3726,3.3969,3.3239,3.3361,705600.0],["1990-10-26",3.2995,3.3239,3.2874,3.2995,758400.0],["1990-10-29",3.2995,3.3482,3.263,3.2752,857200.0],["1990-10-30",3.2386,3.2508,3.1778,3.2021,1329600.0],["1990-10-31",3.2143,3.2995,3.2143,3.2752,924800.0],["1990-11-01",3.2752,3.3482,3.2508,3.3239,780400.0],["1990-11-02",3.3482,3.4456,3.3361,3.4335,808400.0],["1990-11-05",3.4578,3.4943,3.4335,3.4943,742400.0],["1990-11-06",3.47,3.4943,3.3969,3.4091,1505200.0],["1990-11-07",3.4091,3.4091,3.2386,3.2874,2254800.0],["1990-11-08",3.2995,3.3482,3.2873,3.3361,2908800.0],["1990-11-09",3.3808,3.3808,3.3316,3.3562,1424800.0],["1990-11-12",3.4054,3.4546,3.4054,3.4546,1702400.0],["1990-11-13",3.4546,3.4669,3.4177,3.4177,1683200.0],["1990-11-14",3.4054,3.4423,3.3439,3.43,1598800.0],["1990-11-15",3.4054,3.4669,3.3808,3.4669,2505200.0],["1990-11-16",3.4423,3.4669,3.4054,3.4423,1027200.0],["1990-11-19",3.4546,3.4914,3.4546,3.4914,1430000.0],["1990-11-20",3.4792,3.5037,3.4669,3.4669,1418400.0],["1990-11-21",3.4792,3.4792,3.4054,3.4423,951200.0],["1990-11-23",3.4423,3.4423,3.3931,3.4177,344400.0],["1990-11-26",3.3931,3.3931,3.3316,3.3808,668800.0],["1990-11-27",3.3685,3.4054,3.3685,3.3931,730000.0],["1990-11-28",3.3808,3.43,3.3685,3.4054,1270000.0],["1990-11-29",3.3931,3.43,3.3808,3.3931,792400.0],["1990-11-30",3.3931,3.4914,3.3931,3.4546,1243600.0],["1990-12-03",3.4914,3.516,3.4423,3.4792,1764800.0],["1990-12-04",3.4546,3.5037,3.4177,3.5037,772800.0],["1990-12-05",3.5037,3.516,3.4792,3.4914,1531600.0],["1990-12-06",3.516,3.5898,3.5037,3.516,2942000.0],["1990-12-07",3.516,3.516,3.4669,3.4914,1045200.0],["1990-12-10",3.5283,3.5529,3.4914,3.5529,869600.0],["1990-12-11",3.5529,3.5652,3.5037,3.5037,924400.0],["1990-12-12",3.5037,3.5898,3.5037,3.5898,1986800.0],["1990-12-13",3.5652,3.6021,3.5529,3.5898,1651200.0],["1990-12-14",3.6021,3.6021,3.5406,3.6021,890400.0],["1990-12-17",3.5775,3.6267,3.5652,3.5898,1170800.0],["1990-12-18",3.6021,3.7004,3.6021,3.7004,1134800.0],["1990-12-19",3.7004,3.7373,3.639,3.7004,1608000.0],["1990-12-20",3.6759,3.7496,3.6636,3.7127,921600.0],["1990-12-21",3.8111,3.848,3.7619,3.8357,2102800.0],["1990-12-24",3.8234,3.8726,3.8111,3.8726,320000.0],["1990-12-26",3.8726,3.8726,3.7865,3.7988,431200.0],["1990-12-27",3.7988,3.7988,3.7127,3.7127,488800.0],["1990-12-28",3.7004,3.7127,3.6513,3.6881,356800.0],["1990-12-31",3.6636,3.7127,3.639,3.7127,659200.0],["1991-01-02",3.7127,3.7742,3.6636,3.6636,1402000.0],["1991-01-03",3.6636,3.7373,3.6513,3.6636,1468400.0],["1991-01-04",3.6759,3.7004,3.6513,3.7004,1372800.0],["1991-01-07",3.6759,3.7004,3.6267,3.6513,1268400.0],["1991-01-08",3.6636,3.7127,3.6513,3.6881,691200.0],["1991-01-09",3.725,3.8603,3.6513,3.7127,2864800.0],["1991-01-10",3.7865,3.8234,3.7496,3.8234,2140800.0],["1991-01-11",3.7865,3.848,3.7865,3.8111,1332800.0],["1991-01-14",3.7373,3.7619,3.6881,3.7496,1311200.0],["1991-01-15",3.7619,3.8357,3.725,3.8234,732000.0],["1991-01-16",3.8234,3.8848,3.7988,3.8726,1654400.0],["1991-01-17",4.1307,4.1307,3.934,4.057,4739600.0],["1991-01-18",4.0324,4.1061,4.0324,4.1061,2524800.0],["1991-01-21",4.0324,4.0693,4.0078,4.057,1360000.0],["1991-01-22",4.0447,4.0447,3.9709,3.9955,1158800.0],["1991-01-23",3.9709,4.0201,3.9586,3.9955,2251200.0],["1991-01-24",3.9955,4.0324,3.9832,4.0201,1993200.0],["1991-01-25",4.0201,4.0693,4.0201,4.0693,1142800.0],["1991-01-28",4.1184,4.143,4.0938,4.1307,1400800.0],["1991-01-29",4.1307,4.1307,4.0815,4.1061,708400.0],["1991-01-30",4.0938,4.1553,4.0938,4.1307,2454000.0],["1991-01-31",4.1061,4.2414,4.1061,4.2414,1231200.0],["1991-02-01",4.2414,4.2537,4.1676,4.1922,1883200.0],["1991-02-04",4.2168,4.3397,4.1799,4.3397,1700800.0],["1991-02-05",4.3028,4.3397,4.2291,4.2537,1924400.0],["1991-02-06",4.3028,4.4135,4.2782,4.4135,2390000.0],["1991-02-07",4.4135,4.4381,4.2168,4.2537,2211200.0],["1991-02-08",4.2291,4.2783,4.2045,4.2783,1149600.0],["1991-02-11",4.2537,4.3028,4.2291,4.3028,2074800.0],["1991-02-12",4.3028,4.4135,4.3028,4.3643,2635200.0],["1991-02-13",4.3643,4.3766,4.2783,4.3397,1480400.0],["1991-02-14",4.352,4.352,4.2537,4.2537,2268800.0],["1991-02-15",4.3111,4.3483,4.212,4.3111,2174800.0],["1991-02-19",4.2988,4.3855,4.274,4.3731,2165200.0],["1991-02-20",4.3607,4.3607,4.1873,4.212,1099200.0],["1991-02-21",4.1996,4.2368,4.1873,4.2244,1648000.0],["1991-02-22",4.2244,4.3111,4.1996,4.2616,1499600.0],["1991-02-25",4.3359,4.3483,4.2616,4.274,1999200.0],["1991-02-26",4.2492,4.2492,4.1377,4.212,1584000.0],["1991-02-27",4.212,4.3111,4.212,4.2492,624000.0],["1991-02-28",4.3111,4.3607,4.2864,4.3111,1350800.0],["1991-03-01",4.3235,4.4226,4.2864,4.3979,2521200.0],["1991-03-04",4.3979,4.3979,4.3607,4.3607,624800.0],["1991-03-05",4.3731,4.3979,4.3607,4.3979,1324800.0],["1991-03-06",4.435,4.435,4.3855,4.3979,2226000.0],["1991-03-07",4.3979,4.4103,4.3235,4.3607,1224000.0],["1991-03-08",4.3483,4.3607,4.2368,4.2368,904000.0],["1991-03-11",4.2492,4.2616,4.212,4.212,1149600.0],["1991-03-12",4.1873,4.2492,4.1873,4.212,953600.0],["1991-03-13",4.212,4.2616,4.1997,4.2492,1319600.0],["1991-03-14",4.2616,4.3359,4.2368,4.2864,961200.0],["1991-03-15",4.3607,4.3855,4.2864,4.3359,2457200.0],["1991-03-18",4.3607,4.3607,4.3111,4.3483,634400.0],["1991-03-19",4.3111,4.3359,4.2244,4.2616,1174400.0],["1991-03-20",4.2492,4.2864,4.2368,4.274,1005200.0],["1991-03-21",4.2988,4.2988,4.212,4.212,970800.0],["1991-03-22",4.2492,4.3111,4.2244,4.2988,936000.0],["1991-03-25",4.3731,4.3855,4.3235,4.3607,1281600.0],["1991-03-26",4.3607,4.4474,4.3359,4.4474,1108000.0],["1991-03-27",4.4474,4.4722,4.3731,4.3855,1999600.0],["1991-03-28",4.4103,4.4103,4.3731,4.3979,894000.0],["1991-04-01",4.4102,4.4102,4.3359,4.3855,946800.0],["1991-04-02",4.4226,4.4474,4.3979,4.435,1349600.0],["1991-04-03",4.4598,4.5589,4.4598,4.497,2020800.0],["1991-04-04",4.5217,4.5589,4.497,4.5589,729200.0],["1991-04-05",4.5713,4.5961,4.5217,4.5341,1021600.0],["1991-04-08",4.5713,4.6209,4.5341,4.6085,496400.0],["1991-04-09",4.6085,4.6456,4.5465,4.5589,943600.0],["1991-04-10",4.5465,4.5589,4.4474,4.4846,1135200.0],["1991-04-11",4.5094,4.5465,4.4846,4.5465,685200.0],["1991-04-12",4.5589,4.5589,4.5341,4.5589,458000.0],["1991-04-15",4.5465,4.5589,4.5341,4.5465,457600.0],["1991-04-16",4.5589,4.5837,4.5465,4.5589,2710400.0],["1991-04-17",4.5837,4.6332,4.5589,4.6332,1668400.0],["1991-04-18",4.6332,4.6828,4.6085,4.658,1219600.0],["1991-04-19",4.658,4.658,4.5837,4.5837,996400.0],["1991-04-22",4.5837,4.5837,4.497,4.497,706400.0],["1991-04-23",4.5341,4.6209,4.5217,4.6209,1115200.0],["1991-04-24",4.6332,4.6332,4.5465,4.5837,412000.0],["1991-04-25",4.5713,4.5713,4.5217,4.5465,602400.0],["1991-04-26",4.5217,4.5341,4.4846,4.5094,668800.0],["1991-04-29",4.497,4.5217,4.4226,4.435,788000.0],["1991-04-30",4.435,4.4474,4.3607,4.3607,1784400.0],["1991-05-01",4.3359,4.4226,4.2988,4.4226,872400.0],["1991-05-02",4.4474,4.5217,4.435,4.5217,562000.0],["1991-05-03",4.5094,4.5713,4.497,4.5713,720000.0],["1991-05-06",4.5589,4.5713,4.497,4.5094,574800.0],["1991-05-07",4.5094,4.5713,4.5094,4.5341,648000.0],["1991-05-08",4.5465,4.5589,4.497,4.5589,560000.0],["1991-05-09",4.5465,4.5713,4.5217,4.5589,918000.0],["1991-05-10",4.5465,4.5465,4.4598,4.4722,737600.0],["1991-05-13",4.4474,4.497,4.4103,4.497,678800.0],["1991-05-14",4.497,4.5094,4.4226,4.4226,1076000.0],["1991-05-15",4.4226,4.4722,4.3979,4.3979,1138400.0],["1991-05-16",4.4226,4.4598,4.4103,4.4598,1126000.0],["1991-05-17",4.4722,4.4722,4.3483,4.4474,1129600.0],["1991-05-20",4.4679,4.4679,4.4304,4.4429,772800.0],["1991-05-21",4.418,4.4928,4.418,4.4679,596800.0],["1991-05-22",4.4804,4.4928,4.4554,4.4679,813200.0],["1991-05-23",4.4429,4.5053,4.418,4.4554,752800.0],["1991-05-24",4.4679,4.4679,4.418,4.4304,1416400.0],["1991-05-28",4.4304,4.4928,4.4304,4.4928,1066000.0],["1991-05-29",4.5053,4.6301,4.5053,4.6176,706400.0],["1991-05-30",4.6301,4.7549,4.6176,4.705,1484000.0],["1991-05-31",4.7799,4.9921,4.7424,4.9671,2115600.0],["1991-06-03",4.9921,5.0295,4.9297,5.0045,2307600.0],["1991-06-04",4.9921,5.0045,4.9296,4.9421,1338400.0],["1991-06-05",4.9172,4.9546,4.8797,4.8922,688800.0],["1991-06-06",4.8672,4.8797,4.73,4.73,731600.0],["1991-06-07",4.705,4.73,4.6301,4.705,1043200.0],["1991-06-10",4.6925,4.73,4.68,4.73,698800.0],["1991-06-11",4.7424,4.8298,4.73,4.8298,1633600.0],["1991-06-12",4.8173,4.8173,4.7175,4.7424,1999600.0],["1991-06-13",4.7424,4.7424,4.7175,4.7424,1360400.0],["1991-06-14",4.7674,4.7799,4.6925,4.7799,1366000.0],["1991-06-17",4.7549,4.8048,4.7549,4.8048,1316800.0],["1991-06-18",4.8048,4.8672,4.7549,4.7549,1503600.0],["1991-06-19",4.7674,4.7674,4.6676,4.73,836000.0],["1991-06-20",4.705,4.73,4.6676,4.6925,820400.0],["1991-06-21",4.68,4.8423,4.68,4.7924,3724400.0],["1991-06-24",4.7549,4.8298,4.7175,4.7175,1026400.0],["1991-06-25",4.7549,4.7549,4.6676,4.6925,563600.0],["1991-06-26",4.6676,4.6925,4.6176,4.6551,1149600.0],["1991-06-27",4.6676,4.73,4.6676,4.7175,1811200.0],["1991-06-28",4.6925,4.705,4.6176,4.6551,1177600.0],["1991-07-01",4.6676,4.7424,4.6301,4.7424,1771600.0],["1991-07-02",4.7424,4.8797,4.7424,4.8423,1991600.0],["1991-07-03",4.7924,4.7924,4.73,4.73,1022000.0],["1991-07-05",4.705,4.7424,4.705,4.7424,625600.0],["1991-07-08",4.705,4.7424,4.68,4.73,668400.0],["1991-07-09",4.73,4.73,4.68,4.705,822400.0],["1991-07-10",4.7175,4.7674,4.705,4.7175,1662800.0],["1991-07-11",4.7175,4.73,4.6551,4.6925,1389600.0],["1991-07-12",4.7175,4.73,4.6551,4.68,1602000.0],["1991-07-15",4.6676,4.68,4.6301,4.6551,1580400.0],["1991-07-16",4.68,4.68,4.6551,4.68,1342800.0],["1991-07-17",4.68,4.6925,4.6676,4.6925,725600.0],["1991-07-18",4.6925,4.7424,4.68,4.73,1086000.0],["1991-07-19",4.7175,4.7175,4.5802,4.6551,1850000.0],["1991-07-22",4.6676,4.6925,4.6551,4.6925,396000.0],["1991-07-23",4.7175,4.7175,4.6052,4.6052,1152000.0],["1991-07-24",4.6052,4.6676,4.5677,4.6052,740400.0],["1991-07-25",4.6301,4.6676,4.6052,4.6426,620400.0],["1991-07-26",4.6301,4.6426,4.6052,4.6052,323200.0],["1991-07-29",4.6052,4.6676,4.6052,4.6676,941200.0],["1991-07-30",4.68,4.73,4.6676,4.705,1289200.0],["1991-07-31",4.705,4.7175,4.6676,4.68,901200.0],["1991-08-01",4.6925,4.705,4.6301,4.6426,672400.0],["1991-08-02",4.6676,4.68,4.5802,4.5927,998800.0],["1991-08-05",4.5802,4.6052,4.5428,4.5677,804400.0],["1991-08-06",4.5927,4.6676,4.5677,4.6426,1311600.0],["1991-08-07",4.6676,4.6676,4.6176,4.6426,1246800.0],["1991-08-08",4.6426,4.6676,4.6301,4.6426,934800.0],["1991-08-09",4.6426,4.6676,4.6301,4.6301,946000.0],["1991-08-12",4.6301,4.6426,4.5927,4.6176,1264400.0],["1991-08-13",4.6176,4.7175,4.6176,4.6925,1548800.0],["1991-08-14",4.7175,4.7924,4.705,4.7674,1403600.0],["1991-08-15",4.7799,4.7924,4.7424,4.7424,1184800.0],["1991-08-16",4.7674,4.7674,4.6301,4.73,1224000.0],["1991-08-19",4.5244,4.6249,4.4992,4.6123,1478000.0],["1991-08-20",4.6752,4.6877,4.6249,4.6752,1072800.0],["1991-08-21",4.7254,4.8511,4.7003,4.8386,1002000.0],["1991-08-22",4.8637,4.9265,4.8511,4.914,1024400.0],["1991-08-23",4.914,5.0396,4.9014,5.0145,1908400.0],["1991-08-26",5.0145,5.0522,4.9768,5.0019,849600.0],["1991-08-27",5.0271,5.0522,4.9894,5.0271,1676400.0],["1991-08-28",5.0396,5.0396,5.0019,5.0271,979200.0],["1991-08-29",5.0396,5.0522,5.0019,5.0271,842000.0],["1991-08-30",5.0019,5.0145,4.9642,4.9894,532000.0],["1991-09-03",5.0145,5.0396,4.9768,5.0145,800800.0],["1991-09-04",5.0145,5.0145,4.9014,4.9265,1036400.0],["1991-09-05",4.9391,4.9391,4.826,4.826,1616400.0],["1991-09-06",4.8511,4.8511,4.7506,4.7506,906400.0],["1991-09-09",4.7254,4.738,4.6877,4.738,996400.0],["1991-09-10",4.7631,4.7631,4.5872,4.6626,1109200.0],["1991-09-11",4.6626,4.7883,4.6626,4.7631,1006000.0],["1991-09-12",4.7883,4.8008,4.7506,4.8008,826800.0],["1991-09-13",4.8008,4.8134,4.738,4.8008,728400.0],["1991-09-16",4.7883,4.8008,4.7506,4.7757,1188800.0],["1991-09-17",4.7757,4.8008,4.7506,4.7506,768800.0],["1991-09-18",4.7506,4.8008,4.7254,4.8008,714400.0],["1991-09-19",4.7883,4.826,4.7883,4.8134,595600.0],["1991-09-20",4.9014,4.9014,4.7883,4.8386,2004400.0],["1991-09-23",4.8386,4.9642,4.8386,4.9014,858400.0],["1991-09-24",4.9265,4.9265,4.826,4.8888,1182000.0],["1991-09-25",4.8888,4.8888,4.8134,4.8511,767200.0],["1991-09-26",4.826,4.9391,4.826,4.8763,835200.0],["1991-09-27",4.8763,4.914,4.8385,4.8637,436800.0],["1991-09-30",4.8385,4.8888,4.8134,4.8888,569200.0],["1991-10-01",4.8888,4.9517,4.8763,4.9391,757200.0],["1991-10-02",4.9391,4.9517,4.8763,4.914,736400.0],["1991-10-03",4.9014,4.914,4.826,4.826,848000.0],["1991-10-04",4.8134,4.8134,4.7003,4.7003,1165600.0],["1991-10-07",4.7003,4.7506,4.6626,4.6752,1200800.0],["1991-10-08",4.6752,4.7129,4.6626,4.7003,762000.0],["1991-10-09",4.7003,4.7129,4.6249,4.6249,961600.0],["1991-10-10",4.6123,4.7757,4.5621,4.7757,627600.0],["1991-10-11",4.7757,4.7757,4.7003,4.7003,534800.0],["1991-10-14",4.7003,4.8134,4.7003,4.8134,317600.0],["1991-10-15",4.8134,4.9517,4.8134,4.9265,1021600.0],["1991-10-16",4.914,5.0396,4.914,5.0145,1478000.0],["1991-10-17",5.0019,5.0271,4.9894,5.0271,773600.0],["1991-10-18",5.0396,5.1276,5.0271,5.1276,1062800.0],["1991-10-21",5.1276,5.1402,5.0773,5.1276,1157200.0],["1991-10-22",5.1276,5.1653,5.0899,5.115,1060000.0],["1991-10-23",5.1276,5.1276,5.0522,5.0773,988000.0],["1991-10-24",5.0899,5.1025,5.0145,5.0899,1502800.0],["1991-10-25",5.0648,5.1025,5.0522,5.0899,980800.0],["1991-10-28",5.1025,5.1653,5.0899,5.1402,907600.0],["1991-10-29",5.1779,5.1779,5.1025,5.1527,1199200.0],["1991-10-30",5.1402,5.1904,5.1402,5.1779,936000.0],["1991-10-31",5.1904,5.203,5.1653,5.203,525200.0],["1991-11-01",5.1779,5.1779,5.0773,5.0899,1051200.0],["1991-11-04",5.0648,5.0648,5.0019,5.0522,686400.0],["1991-11-05",5.0773,5.0773,5.0145,5.0396,1154800.0],["1991-11-06",5.0271,5.0522,4.9768,5.0396,916800.0],["1991-11-07",5.0396,5.0522,4.9894,5.0145,1217600.0],["1991-11-08",5.0271,5.0396,4.9894,4.9894,1078000.0],["1991-11-11",4.9894,4.9894,4.9265,4.9265,811600.0],["1991-11-12",4.9642,4.9894,4.914,4.9768,958000.0],["1991-11-13",4.9894,5.0145,4.9391,5.0145,670400.0],["1991-11-14",5.0145,5.0773,4.9894,5.0773,889600.0],["1991-11-15",5.0648,5.0648,4.9517,4.9642,638400.0],["1991-11-18",4.9768,4.9768,4.8134,4.9391,1043200.0],["1991-11-19",4.9265,4.9265,4.7129,4.8134,1178400.0],["1991-11-20",4.8357,4.8737,4.7091,4.7597,1355200.0],["1991-11-21",4.7344,4.7724,4.6838,4.7597,1480400.0],["1991-11-22",4.7344,4.861,4.7218,4.861,1077200.0],["1991-11-25",4.7977,4.937,4.7851,4.937,900800.0],["1991-11-26",4.9116,4.937,4.7977,4.899,2624400.0],["1991-11-27",4.899,4.9243,4.8104,4.823,1286000.0],["1991-11-29",4.823,4.823,4.7724,4.7724,195600.0],["1991-12-02",4.7218,4.8104,4.6964,4.7977,1284400.0],["1991-12-03",4.7977,4.8357,4.7597,4.8357,825200.0],["1991-12-04",4.823,4.8357,4.7344,4.8104,738400.0],["1991-12-05",4.8104,4.8104,4.7471,4.7597,1422400.0],["1991-12-06",4.7597,4.7724,4.7218,4.7597,1191200.0],["1991-12-09",4.7724,4.7724,4.7091,4.7344,974000.0],["1991-12-10",4.7091,4.823,4.7091,4.7597,1271600.0],["1991-12-11",4.7851,4.9117,4.7471,4.9117,839200.0],["1991-12-12",4.937,4.9876,4.937,4.9876,938000.0],["1991-12-13",5.0129,5.0509,5.0003,5.0129,839200.0],["1991-12-16",5.0129,5.0382,4.9496,5.0129,886000.0],["1991-12-17",5.0256,5.0256,4.9623,4.9623,854800.0],["1991-12-18",4.9749,5.0003,4.9116,4.9876,1058800.0],["1991-12-19",4.9623,4.9749,4.9243,4.9496,1142400.0],["1991-12-20",5.1142,5.1142,4.937,4.9496,2308800.0],["1991-12-23",4.9876,5.1901,4.9876,5.1775,1815200.0],["1991-12-24",5.1901,5.3167,5.1775,5.2408,1304400.0],["1991-12-26",5.2281,5.2661,5.2028,5.2281,594800.0],["1991-12-27",5.2408,5.3674,5.1775,5.3294,1419200.0],["1991-12-30",5.3547,5.4686,5.2788,5.456,1330000.0],["1991-12-31",5.494,5.5699,5.494,5.5699,1450400.0],["1992-01-02",5.5066,5.5952,5.4433,5.5826,904800.0],["1992-01-03",5.5446,5.5952,5.4686,5.494,1109200.0],["1992-01-06",5.3927,5.5319,5.3421,5.494,1733600.0],["1992-01-07",5.4686,5.5699,5.4433,5.5699,955200.0],["1992-01-08",5.5699,5.6965,5.5573,5.6712,1942800.0],["1992-01-09",5.5952,5.6712,5.5572,5.5826,1066400.0],["1992-01-10",5.5826,5.6459,5.4813,5.494,1304800.0],["1992-01-13",5.4813,5.5066,5.4433,5.494,478400.0],["1992-01-14",5.4813,5.5446,5.4433,5.5446,1284400.0],["1992-01-15",5.5446,5.6585,5.5319,5.6459,1341600.0],["1992-01-16",5.6585,5.8737,5.5826,5.8104,3566000.0],["1992-01-17",5.8104,5.8104,5.6838,5.7851,1690800.0],["1992-01-20",5.7218,5.7598,5.7092,5.7345,771200.0],["1992-01-21",5.7471,5.7471,5.5446,5.5952,1200000.0],["1992-01-22",5.5699,5.6838,5.5699,5.6712,1050800.0],["1992-01-23",5.6965,5.8231,5.6459,5.8231,1748800.0],["1992-01-24",5.7978,5.8231,5.7471,5.7725,520400.0],["1992-01-27",5.7851,5.7851,5.6585,5.6838,358000.0],["1992-01-28",5.6838,5.6965,5.6079,5.6332,617200.0],["1992-01-29",5.5826,5.7092,5.5573,5.6838,1160800.0],["1992-01-30",5.6712,5.6712,5.5446,5.5826,879200.0],["1992-01-31",5.5573,5.5699,5.418,5.418,739200.0],["1992-02-03",5.418,5.4686,5.3927,5.456,1324000.0],["1992-02-04",5.4686,5.494,5.418,5.494,790400.0],["1992-02-05",5.5319,5.6712,5.5319,5.6585,1102800.0],["1992-02-06",5.6838,5.6838,5.5066,5.5573,1084400.0],["1992-02-07",5.5446,5.5699,5.5319,5.5573,802400.0],["1992-02-10",5.5699,5.5952,5.5193,5.5699,306000.0],["1992-02-11",5.5446,5.5826,5.5193,5.5446,505200.0],["1992-02-12",5.5193,5.6205,5.456,5.5699,1106800.0],["1992-02-13",5.5319,5.5572,5.4307,5.4686,732400.0],["1992-02-14",5.4656,5.5165,5.3764,5.3764,2844400.0],["1992-02-18",5.4019,5.4274,5.3,5.3254,905600.0],["1992-02-19",5.3382,5.3891,5.3127,5.3509,1646800.0],["1992-02-20",5.3764,5.4911,5.3127,5.4911,1697600.0],["1992-02-21",5.5293,5.5293,5.4274,5.4528,1105600.0],["1992-02-24",5.4528,5.5038,5.4528,5.4911,465200.0],["1992-02-25",5.4656,5.5038,5.4528,5.4911,836800.0],["1992-02-26",5.4783,5.4783,5.4146,5.4656,907600.0],["1992-02-27",5.4274,5.4528,5.3764,5.3891,570000.0],["1992-02-28",5.4019,5.4401,5.3127,5.3509,840000.0],["1992-03-02",5.3254,5.3891,5.3,5.3764,1264400.0],["1992-03-03",5.3764,5.4146,5.3509,5.3891,998400.0],["1992-03-04",5.4146,5.4401,5.3764,5.4146,806800.0],["1992-03-05",5.4019,5.4146,5.3637,5.4146,1012800.0],["1992-03-06",5.4274,5.4656,5.3891,5.4146,546000.0],["1992-03-09",5.4019,5.4019,5.3382,5.3509,982800.0],["1992-03-10",5.3509,5.3637,5.3254,5.3382,1357600.0],["1992-03-11",5.3,5.3127,5.2108,5.2363,1018000.0],["1992-03-12",5.2363,5.3891,5.2363,5.3891,1202800.0],["1992-03-13",5.3509,5.4274,5.3254,5.4019,645200.0],["1992-03-16",5.3764,5.4401,5.3509,5.4274,705200.0],["1992-03-17",5.4401,5.5802,5.4401,5.5802,806800.0],["1992-03-18",5.593,5.6439,5.5293,5.5293,810400.0],["1992-03-19",5.5165,5.5293,5.4656,5.5293,653600.0],["1992-03-20",5.5293,5.6057,5.5165,5.6057,1364800.0],["1992-03-23",5.5802,5.6057,5.5548,5.5548,610800.0],["1992-03-24",5.5293,5.542,5.4783,5.4911,1000400.0],["1992-03-25",5.4656,5.4911,5.4019,5.4274,1131200.0],["1992-03-26",5.4401,5.4783,5.4146,5.4528,1630400.0],["1992-03-27",5.4528,5.4783,5.3637,5.4274,756800.0],["1992-03-30",5.4274,5.4274,5.3637,5.3637,362000.0],["1992-03-31",5.3509,5.4146,5.3509,5.3891,706400.0],["1992-04-01",5.3891,5.3891,5.3254,5.3637,946800.0],["1992-04-02",5.3509,5.3509,5.2745,5.2872,1114000.0],["1992-04-03",5.2745,5.2745,5.2108,5.2363,827200.0],["1992-04-06",5.2363,5.3,5.2363,5.3,796000.0],["1992-04-07",5.2872,5.3,5.1598,5.1853,1071600.0],["1992-04-08",5.1216,5.1726,5.0452,5.0834,1159200.0],["1992-04-09",5.1216,5.198,5.0834,5.1853,2151600.0],["1992-04-10",5.2363,5.3254,5.2108,5.3254,926800.0],["1992-04-13",5.3254,5.4401,5.3127,5.4401,857600.0],["1992-04-14",5.4401,5.5548,5.4274,5.542,1387200.0],["1992-04-15",5.5548,5.5802,5.4401,5.542,1337200.0],["1992-04-16",5.5038,5.542,5.4783,5.542,1057600.0],["1992-04-20",5.5038,5.5165,5.4528,5.4783,840400.0],["1992-04-21",5.4783,5.5038,5.4019,5.4656,832400.0],["1992-04-22",5.4783,5.4783,5.4019,5.4401,640000.0],["1992-04-23",5.4528,5.4656,5.3127,5.3891,728000.0],["1992-04-24",5.4019,5.4146,5.2745,5.3254,703600.0],["1992-04-27",5.3254,5.3254,5.2617,5.3,688000.0],["1992-04-28",5.3254,5.4019,5.3,5.3891,1302400.0],["1992-04-29",5.3891,5.4274,5.3382,5.3637,742800.0],["1992-04-30",5.3891,5.4274,5.3382,5.3637,1170400.0],["1992-05-01",5.3254,5.3382,5.2363,5.3254,710800.0],["1992-05-04",5.3127,5.4401,5.3127,5.4274,622800.0],["1992-05-05",5.4401,5.4656,5.3764,5.3764,1133600.0],["1992-05-06",5.3764,5.4528,5.3764,5.3764,1876400.0],["1992-05-07",5.4019,5.4019,5.3,5.3127,978400.0],["1992-05-08",5.3382,5.3382,5.2745,5.3127,1406400.0],["1992-05-11",5.3382,5.3637,5.3254,5.3637,1148000.0],["1992-05-12",5.3509,5.3509,5.3127,5.3509,1514000.0],["1992-05-13",5.3382,5.3637,5.2617,5.2872,484800.0],["1992-05-14",5.2872,5.2872,5.198,5.2108,820400.0],["1992-05-15",5.2108,5.2108,5.0834,5.0834,1525200.0],["1992-05-18",5.1444,5.1573,5.029,5.0418,1742400.0],["1992-05-19",5.029,5.0803,4.9777,5.0675,1846800.0],["1992-05-20",5.0803,5.2214,5.0675,5.2086,2108000.0],["1992-05-21",5.1701,5.2086,5.1573,5.2086,733200.0],["1992-05-22",5.2086,5.2599,5.2086,5.2471,967600.0],["1992-05-26",5.2342,5.2342,5.1573,5.1573,1593200.0],["1992-05-27",5.1701,5.2214,5.1573,5.1829,1893200.0],["1992-05-28",5.1958,5.2214,5.1701,5.2214,3037600.0],["1992-05-29",5.2214,5.2599,5.2086,5.2086,1536800.0],["1992-06-01",5.1701,5.1829,5.1316,5.1444,900400.0],["1992-06-02",5.1701,5.1701,5.0931,5.0931,1696800.0],["1992-06-03",5.1316,5.1316,5.0803,5.106,1546800.0],["1992-06-04",5.0931,5.1573,5.0803,5.0931,1021200.0],["1992-06-05",5.0675,5.1188,5.0675,5.1188,1713200.0],["1992-06-08",5.1316,5.1444,5.0546,5.0675,1038000.0],["1992-06-09",5.0803,5.0931,4.9648,4.9905,1732400.0],["1992-06-10",4.9905,5.0033,4.8494,4.8494,1711600.0],["1992-06-11",4.8494,4.9007,4.8494,4.9007,1192000.0],["1992-06-12",4.952,4.9777,4.9263,4.9648,1496800.0],["1992-06-15",4.9777,5.0803,4.9648,4.9648,1994800.0],["1992-06-16",4.9648,5.0675,4.9648,5.0418,1022400.0],["1992-06-17",5.0162,5.0418,4.9777,4.9905,1014400.0],["1992-06-18",4.9777,5.0033,4.952,4.952,1251200.0],["1992-06-19",4.952,4.9648,4.8622,4.875,1910000.0],["1992-06-22",4.8237,4.8622,4.7981,4.8622,1235200.0],["1992-06-23",4.8879,4.9777,4.8879,4.9392,1270400.0],["1992-06-24",4.9392,5.029,4.9392,4.9777,813600.0],["1992-06-25",5.0033,5.106,5.0033,5.0161,1104000.0],["1992-06-26",5.0033,5.0418,5.0033,5.0418,745200.0],["1992-06-29",5.0675,5.1573,5.0546,5.1573,1156400.0],["1992-06-30",5.1444,5.1701,5.0033,5.0033,1169600.0],["1992-07-01",5.029,5.1316,5.029,5.0803,1239600.0],["1992-07-02",5.106,5.1316,4.9648,5.0033,1422400.0],["1992-07-06",5.0546,5.0546,4.9392,4.9648,1515200.0],["1992-07-07",4.9648,5.029,4.8622,4.8622,1636400.0],["1992-07-08",4.8622,4.9007,4.8365,4.8494,1068400.0],["1992-07-09",4.8622,4.9392,4.8622,4.8879,1252400.0],["1992-07-10",4.9135,4.9392,4.9007,4.9135,802400.0],["1992-07-13",4.9263,4.9777,4.9007,4.952,814400.0],["1992-07-14",4.9392,5.0418,4.9263,5.029,1622800.0],["1992-07-15",5.0675,5.1316,5.0418,5.0546,1042800.0],["1992-07-16",5.0418,5.1188,5.0418,5.106,523600.0],["1992-07-17",5.106,5.106,5.0162,5.0675,1040800.0],["1992-07-20",5.0418,5.1188,5.0033,5.1188,562400.0],["1992-07-21",5.1316,5.1829,5.0803,5.0803,730800.0],["1992-07-22",5.106,5.1188,5.029,5.0931,1099200.0],["1992-07-23",5.106,5.1316,5.0546,5.1316,962400.0],["1992-07-24",5.1316,5.1316,5.0675,5.0675,1209600.0],["1992-07-27",5.0546,5.0803,5.0033,5.0161,1068400.0],["1992-07-28",5.029,5.1316,5.029,5.0803,1048000.0],["1992-07-29",5.1188,5.2599,5.1188,5.2086,2519600.0],["1992-07-30",5.1829,5.2727,5.1829,5.2599,1852000.0],["1992-07-31",5.2599,5.3112,5.2342,5.2856,1308000.0],["1992-08-03",5.2599,5.2727,5.2342,5.2471,634000.0],["1992-08-04",5.2471,5.2471,5.1188,5.1316,3052800.0],["1992-08-05",5.1188,5.1573,5.0675,5.0803,1632800.0],["1992-08-06",5.0033,5.0162,4.9648,4.9648,2533600.0],["1992-08-07",4.9777,5.0162,4.9392,4.9777,2246800.0],["1992-08-10",4.952,5.0033,4.952,4.9777,1562000.0],["1992-08-11",5.0033,5.0546,4.9392,5.0033,1953600.0],["1992-08-12",5.0033,5.0546,5.0033,5.0418,1198800.0],["1992-08-13",5.0546,5.0675,4.9777,4.9905,970800.0],["1992-08-14",5.0033,5.029,4.9905,5.0033,852000.0],["1992-08-17",5.0002,5.0907,5.0002,5.0777,1185600.0],["1992-08-18",5.0907,5.194,5.0777,5.1682,1531200.0],["1992-08-19",5.1811,5.194,5.1423,5.1553,1039600.0],["1992-08-20",5.1682,5.1682,5.0907,5.1036,839200.0],["1992-08-21",5.1294,5.1553,5.0519,5.1036,1209600.0],["1992-08-24",5.0648,5.0777,5.0131,5.0131,993200.0],["1992-08-25",5.0519,5.0777,5.0131,5.0648,725600.0],["1992-08-26",5.0519,5.0648,5.039,5.0648,427200.0],["1992-08-27",5.1036,5.1294,5.0907,5.1165,784400.0],["1992-08-28",5.1423,5.194,5.1165,5.1682,1030400.0],["1992-08-31",5.1682,5.194,5.1553,5.1553,807600.0],["1992-09-01",5.1553,5.194,5.1423,5.194,323200.0],["1992-09-02",5.194,5.2586,5.1682,5.2586,491600.0],["1992-09-03",5.2715,5.3362,5.2715,5.3103,1558400.0],["1992-09-04",5.2845,5.3103,5.2845,5.2974,393200.0],["1992-09-08",5.2715,5.2715,5.2457,5.2457,407600.0],["1992-09-09",5.2457,5.3749,5.2328,5.3749,787200.0],["1992-09-10",5.4266,5.53,5.4266,5.53,1904800.0],["1992-09-11",5.5429,5.5558,5.5041,5.5558,860400.0],["1992-09-14",5.6333,5.6979,5.6204,5.685,2408800.0],["1992-09-15",5.685,5.685,5.6204,5.6204,1614000.0],["1992-09-16",5.5687,5.5816,5.5558,5.5687,1354800.0],["1992-09-17",5.5816,5.6204,5.5558,5.5946,1015200.0],["1992-09-18",5.5816,5.6721,5.5816,5.6721,1730400.0],["1992-09-21",5.6592,5.6979,5.6462,5.6979,912000.0],["1992-09-22",5.685,5.7108,5.6592,5.6592,1671200.0],["1992-09-23",5.6721,5.6721,5.5946,5.6075,1550800.0],["1992-09-24",5.5816,5.6204,5.5687,5.5946,976000.0],["1992-09-25",5.5816,5.5816,5.53,5.5558,773600.0],["1992-09-28",5.517,5.6075,5.517,5.5816,994800.0],["1992-09-29",5.5946,5.6721,5.5687,5.6333,471600.0],["1992-09-30",5.6333,5.6462,5.6075,5.6333,799600.0],["1992-10-01",5.6592,5.6592,5.6075,5.6204,928800.0],["1992-10-02",5.6075,5.6204,5.4266,5.4654,944400.0],["1992-10-05",5.4395,5.4654,5.2715,5.4008,1994800.0],["1992-10-06",5.4137,5.4137,5.2974,5.2974,1158400.0],["1992-10-07",5.3232,5.3878,5.2845,5.362,804800.0],["1992-10-08",5.3491,5.4395,5.3232,5.4266,996400.0],["1992-10-09",5.4008,5.4008,5.3362,5.362,746400.0],["1992-10-12",5.3362,5.4266,5.3362,5.4266,231600.0],["1992-10-13",5.4008,5.4266,5.3103,5.3232,1798800.0],["1992-10-14",5.3232,5.3491,5.2457,5.2457,1336800.0],["1992-10-15",5.2328,5.3103,5.2199,5.2974,598000.0],["1992-10-16",5.2974,5.3232,5.2457,5.3232,644400.0],["1992-10-19",5.3491,5.362,5.2974,5.3103,682400.0],["1992-10-20",5.3232,5.3232,5.2845,5.3232,640800.0],["1992-10-21",5.3232,5.3232,5.2845,5.2974,814400.0],["1992-10-22",5.3232,5.3232,5.2586,5.3232,1626800.0],["1992-10-23",5.3232,5.3491,5.3103,5.3362,763200.0],["1992-10-26",5.3232,5.3491,5.3103,5.3491,668000.0],["1992-10-27",5.362,5.4137,5.362,5.3878,1324800.0],["1992-10-28",5.362,5.4137,5.3362,5.4008,1148000.0],["1992-10-29",5.4008,5.4137,5.3491,5.362,932000.0],["1992-10-30",5.3878,5.4137,5.3491,5.3878,944000.0],["1992-11-02",5.4007,5.5041,5.4007,5.4912,785200.0],["1992-11-03",5.4783,5.4912,5.3103,5.3491,1707600.0],["1992-11-04",5.3491,5.4008,5.3362,5.3491,1242000.0],["1992-11-05",5.362,5.4008,5.3491,5.3878,1364800.0],["1992-11-06",5.4395,5.4395,5.3491,5.362,671600.0],["1992-11-09",5.3749,5.3878,5.3232,5.3232,644000.0],["1992-11-10",5.362,5.362,5.2974,5.3232,792000.0],["1992-11-11",5.3232,5.4137,5.3232,5.3878,831600.0],["1992-11-12",5.3878,5.4137,5.362,5.4008,925600.0],["1992-11-13",5.4137,5.4137,5.3491,5.362,545200.0],["1992-11-16",5.362,5.3749,5.3232,5.3362,1088400.0],["1992-11-17",5.3491,5.3491,5.2715,5.2974,690800.0],["1992-11-18",5.2828,5.3479,5.2828,5.3219,1786400.0],["1992-11-19",5.3349,5.3479,5.2308,5.2438,823600.0],["1992-11-20",5.2958,5.3609,5.2438,5.3479,1866400.0],["1992-11-23",5.3739,5.4259,5.3088,5.4129,719600.0],["1992-11-24",5.4129,5.439,5.3739,5.3869,2198400.0],["1992-11-25",5.3999,5.439,5.3609,5.4259,866400.0],["1992-11-27",5.439,5.478,5.4129,5.4129,401600.0],["1992-11-30",5.439,5.5821,5.426,5.5821,1188800.0],["1992-12-01",5.5561,5.5561,5.452,5.491,942000.0],["1992-12-02",5.491,5.53,5.452,5.517,889600.0],["1992-12-03",5.5431,5.5561,5.491,5.53,1019200.0],["1992-12-04",5.53,5.5561,5.491,5.517,806800.0],["1992-12-07",5.5431,5.5561,5.491,5.5561,656400.0],["1992-12-08",5.5431,5.5691,5.517,5.53,1634000.0],["1992-12-09",5.53,5.5691,5.452,5.504,1224800.0],["1992-12-10",5.504,5.517,5.465,5.478,777200.0],["1992-12-11",5.465,5.5691,5.465,5.517,842800.0],["1992-12-14",5.53,5.6211,5.53,5.5561,1171600.0],["1992-12-15",5.5821,5.6081,5.5561,5.5821,912800.0],["1992-12-16",5.5951,5.6472,5.5821,5.5951,1070400.0],["1992-12-17",5.6211,5.7122,5.6211,5.7122,1026400.0],["1992-12-18",5.7643,5.7643,5.6602,5.6732,3089200.0],["1992-12-21",5.6732,5.7122,5.6472,5.6602,1330800.0],["1992-12-22",5.7122,5.7252,5.6471,5.6471,838400.0],["1992-12-23",5.6862,5.7252,5.6602,5.6992,749200.0],["1992-12-24",5.7122,5.7643,5.6732,5.7512,953200.0],["1992-12-28",5.7512,5.7512,5.6992,5.6992,928400.0],["1992-12-29",5.7252,5.7773,5.6992,5.7252,1333200.0],["1992-12-30",5.7252,5.7903,5.7122,5.7903,5920400.0],["1992-12-31",5.7903,5.8033,5.7252,5.7252,458800.0],["1993-01-04",5.7122,5.7122,5.6732,5.6732,646000.0],["1993-01-05",5.6862,5.7122,5.6602,5.6992,651600.0],["1993-01-06",5.6992,5.7773,5.6992,5.7773,1101200.0],["1993-01-07",5.7773,5.8163,5.6992,5.7122,1146400.0],["1993-01-08",5.6992,5.7643,5.6862,5.7512,901600.0],["1993-01-11",5.7512,5.7773,5.7122,5.7512,625200.0],["1993-01-12",5.7382,5.7512,5.6602,5.7122,1213600.0],["1993-01-13",5.6992,5.7122,5.6862,5.7122,739600.0],["1993-01-14",5.7122,5.7122,5.6732,5.6862,993200.0],["1993-01-15",5.6992,5.7122,5.6602,5.6862,2162800.0],["1993-01-18",5.6862,5.6992,5.6472,5.6602,694800.0],["1993-01-19",5.6862,5.6862,5.5431,5.5691,2208400.0],["1993-01-20",5.5951,5.5951,5.517,5.517,843600.0],["1993-01-21",5.517,5.5821,5.491,5.5691,596800.0],["1993-01-22",5.5821,5.6211,5.517,5.53,934000.0],["1993-01-25",5.53,5.5821,5.53,5.5431,954400.0],["1993-01-26",5.517,5.5431,5.504,5.504,942400.0],["1993-01-27",5.517,5.5561,5.491,5.53,1174400.0],["1993-01-28",5.5431,5.6472,5.53,5.6081,1321200.0],["1993-01-29",5.6341,5.6862,5.6341,5.6732,1040000.0],["1993-02-01",5.6471,5.6862,5.6471,5.6732,813200.0],["1993-02-02",5.6732,5.6732,5.6081,5.6341,1046800.0],["1993-02-03",5.6341,5.7643,5.6341,5.7512,1250800.0],["1993-02-04",5.7773,5.8944,5.7773,5.8944,1940800.0],["1993-02-05",5.8683,6.0375,5.8553,5.9855,1437600.0],["1993-02-08",5.9855,6.0115,5.9594,6.0115,1472000.0],["1993-02-09",6.0115,6.0505,5.9985,6.0375,1177200.0],["1993-02-10",6.0635,6.1546,6.0635,6.1546,2616800.0],["1993-02-11",6.1156,6.1286,6.0896,6.1156,1562400.0],["1993-02-12",6.1009,6.1795,6.0878,6.1795,1688000.0],["1993-02-16",6.0485,6.0616,5.9831,5.9962,2267200.0],["1993-02-17",5.97,5.9831,5.8783,5.9045,1878400.0],["1993-02-18",5.9307,5.9438,5.8391,5.8653,1688800.0],["1993-02-19",5.8391,5.9176,5.826,5.8914,969200.0],["1993-02-22",5.8783,5.9569,5.8522,5.9569,892800.0],["1993-02-23",5.97,5.9962,5.9307,5.97,1016800.0],["1993-02-24",5.97,5.9831,5.9176,5.97,1586800.0],["1993-02-25",5.9831,6.0093,5.97,6.0093,1140800.0],["1993-02-26",6.0093,6.0878,5.97,6.0878,1120000.0],["1993-03-01",6.0878,6.1271,5.9831,6.0093,1200800.0],["1993-03-02",5.9962,6.0616,5.9831,6.0485,1488000.0],["1993-03-03",6.0616,6.1402,6.0485,6.114,1674800.0],["1993-03-04",6.114,6.114,6.0485,6.0747,1437200.0],["1993-03-05",6.0747,6.0747,5.9962,5.9962,1331200.0],["1993-03-08",5.9962,6.0747,5.9962,6.0747,1819200.0],["1993-03-09",6.0747,6.114,6.0616,6.1009,4280400.0],["1993-03-10",6.114,6.2056,6.0878,6.2056,2655600.0],["1993-03-11",6.2187,6.2187,6.1271,6.1795,2106800.0],["1993-03-12",6.1271,6.1533,6.0747,6.1533,1932400.0],["1993-03-15",6.1271,6.2056,6.1271,6.2056,1240400.0],["1993-03-16",6.2057,6.2187,6.1533,6.1533,1430400.0],["1993-03-17",6.1664,6.2318,6.1402,6.1926,892800.0],["1993-03-18",6.2056,6.2449,6.2056,6.2318,971200.0],["1993-03-19",6.2842,6.2842,6.1795,6.1795,1751200.0],["1993-03-22",6.1795,6.2056,6.1664,6.2056,957600.0],["1993-03-23",6.1926,6.1926,6.1402,6.1795,1780400.0],["1993-03-24",6.1926,6.258,6.1795,6.258,1900800.0],["1993-03-25",6.2187,6.258,6.2056,6.2056,924000.0],["1993-03-26",6.2318,6.2318,6.1009,6.1009,599200.0],["1993-03-29",6.1271,6.1664,6.1009,6.1009,845200.0],["1993-03-30",6.0878,6.1271,6.0747,6.0878,723200.0],["1993-03-31",6.114,6.114,6.0224,6.0878,1378800.0],["1993-04-01",6.1009,6.1533,6.0878,6.1533,734800.0],["1993-04-02",6.1271,6.1795,6.0747,6.0878,1855600.0],["1993-04-05",6.0616,6.1664,6.0355,6.1664,718800.0],["1993-04-06",6.1664,6.2973,6.1533,6.2449,2124400.0],["1993-04-07",6.2449,6.4151,6.1926,6.3889,2287600.0],["1993-04-08",6.4413,6.4806,6.3366,6.3758,2523200.0],["1993-04-12",6.3628,6.4282,6.3628,6.4282,1362000.0],["1993-04-13",6.402,6.4806,6.3889,6.4413,517200.0],["1993-04-14",6.4413,6.4544,6.3497,6.3497,990000.0],["1993-04-15",6.3758,6.3889,6.2842,6.3758,1293600.0],["1993-04-16",6.3889,6.3889,6.3104,6.3104,1522000.0],["1993-04-19",6.2842,6.3104,6.258,6.2842,1122800.0],["1993-04-20",6.2842,6.2842,6.1926,6.2449,689600.0],["1993-04-21",6.2187,6.2318,6.1009,6.1009,1188000.0],["1993-04-22",6.1402,6.2057,6.0878,6.1402,1000400.0],["1993-04-23",6.0878,6.1271,6.0747,6.0878,764800.0],["1993-04-26",6.0355,6.0747,6.0224,6.0616,908000.0],["1993-04-27",6.0354,6.1402,6.0354,6.1009,1015600.0],["1993-04-28",6.114,6.114,5.97,5.9831,1666400.0],["1993-04-29",5.97,6.0355,5.9569,5.9962,979200.0],["1993-04-30",6.0093,6.1009,5.9831,5.9831,1753600.0],["1993-05-03",5.9962,6.0093,5.9569,5.9962,913200.0],["1993-05-04",5.9962,6.0616,5.9569,5.9831,1501200.0],["1993-05-05",5.9831,6.114,5.9831,6.0747,1280400.0],["1993-05-06",6.0878,6.1664,6.0878,6.1271,887200.0],["1993-05-07",6.1402,6.2057,6.114,6.1664,531600.0],["1993-05-10",6.1795,6.258,6.1664,6.2187,1048000.0],["1993-05-11",6.2318,6.2449,6.2056,6.2449,665600.0],["1993-05-12",6.2187,6.2449,6.1926,6.2318,1004000.0],["1993-05-13",6.2057,6.2187,6.1533,6.1664,981600.0],["1993-05-14",6.1664,6.2187,6.1402,6.1533,660800.0],["1993-05-17",6.1254,6.178,6.099,6.1517,966000.0],["1993-05-18",6.178,6.1912,6.1254,6.1385,853200.0],["1993-05-19",6.1649,6.2571,6.099,6.2176,1425600.0],["1993-05-20",6.2307,6.2307,6.1385,6.178,1076000.0],["1993-05-21",6.1649,6.2044,6.0858,6.1385,1436000.0],["1993-05-24",6.1385,6.2966,6.1385,6.2703,1138000.0],["1993-05-25",6.3493,6.402,6.3098,6.3361,1538800.0],["1993-05-26",6.3361,6.3888,6.2966,6.3493,939200.0],["1993-05-27",6.3361,6.4283,6.3361,6.4152,1336800.0],["1993-05-28",6.402,6.402,6.3493,6.3625,954400.0],["1993-06-01",6.3361,6.5601,6.3361,6.5469,879600.0],["1993-06-02",6.5601,6.5732,6.5074,6.5337,1592800.0],["1993-06-03",6.5205,6.5337,6.4678,6.4942,964400.0],["1993-06-04",6.4942,6.5074,6.4283,6.4678,775200.0],["1993-06-07",6.4283,6.5205,6.402,6.4942,707200.0],["1993-06-08",6.4678,6.4942,6.4283,6.4547,1200800.0],["1993-06-09",6.4283,6.5337,6.4283,6.481,742000.0],["1993-06-10",6.4547,6.5074,6.4283,6.481,1384400.0],["1993-06-11",6.481,6.481,6.4283,6.4678,1043600.0],["1993-06-14",6.4547,6.4547,6.402,6.4152,784800.0],["1993-06-15",6.4152,6.4152,6.323,6.3625,967200.0],["1993-06-16",6.3625,6.3888,6.323,6.3625,886000.0],["1993-06-17",6.3229,6.3493,6.2966,6.3229,1044000.0],["1993-06-18",6.3229,6.3493,6.3098,6.3229,2156000.0],["1993-06-21",6.3361,6.3493,6.2703,6.2966,853200.0],["1993-06-22",6.2966,6.3229,6.2571,6.3229,787600.0],["1993-06-23",6.2571,6.3361,6.2571,6.2834,1330800.0],["1993-06-24",6.2703,6.2966,6.2571,6.2571,782400.0],["1993-06-25",6.3098,6.3098,6.2176,6.2439,1021200.0],["1993-06-28",6.2571,6.2703,6.178,6.1912,998400.0],["1993-06-29",6.2044,6.2176,6.1649,6.1912,1131600.0],["1993-06-30",6.1649,6.1912,6.1385,6.1385,1536400.0],["1993-07-01",6.1649,6.2439,6.1385,6.178,1374800.0],["1993-07-02",6.1649,6.178,6.1385,6.1517,586000.0],["1993-07-06",6.178,6.178,6.1122,6.1254,1449200.0],["1993-07-07",6.1122,6.1385,6.099,6.099,891600.0],["1993-07-08",6.1122,6.1912,6.099,6.1517,932400.0],["1993-07-09",6.1385,6.1385,6.099,6.1385,1091200.0],["1993-07-12",6.1385,6.1649,6.1254,6.1649,1102800.0],["1993-07-13",6.1649,6.2044,6.1517,6.1912,1296800.0],["1993-07-14",6.1912,6.2176,6.178,6.2176,1065600.0],["1993-07-15",6.1912,6.2044,6.099,6.1254,1796000.0],["1993-07-16",6.1517,6.1649,6.1385,6.1649,979200.0],["1993-07-19",6.1649,6.2439,6.1649,6.1912,767200.0],["1993-07-20",6.1649,6.178,6.099,6.1122,1021600.0],["1993-07-21",6.0858,6.1254,6.0858,6.0858,1452000.0],["1993-07-22",6.0858,6.1517,6.0858,6.1385,1348400.0],["1993-07-23",6.1122,6.1122,6.0727,6.099,1657200.0],["1993-07-26",6.1254,6.1649,6.1122,6.1517,966000.0],["1993-07-27",6.178,6.2307,6.1649,6.1912,1029600.0],["1993-07-28",6.1649,6.2044,6.1254,6.1254,1389600.0],["1993-07-29",6.1385,6.1649,6.1122,6.1122,1590800.0],["1993-07-30",6.1385,6.1649,6.0858,6.1122,548000.0],["1993-08-02",6.1122,6.1517,6.0858,6.1385,1243600.0],["1993-08-03",6.1385,6.178,6.099,6.1517,1186400.0],["1993-08-04",6.1517,6.2834,6.1254,6.2703,1598000.0],["1993-08-05",6.2703,6.3756,6.2703,6.3625,1235600.0],["1993-08-06",6.3361,6.3625,6.3229,6.3493,1148400.0],["1993-08-09",6.3756,6.4547,6.3625,6.4152,1112800.0],["1993-08-10",6.4152,6.4415,6.3756,6.3888,681200.0],["1993-08-11",6.4152,6.4152,6.3361,6.3493,530400.0],["1993-08-12",6.3493,6.3493,6.2439,6.3229,1148400.0],["1993-08-13",6.3229,6.4415,6.2966,6.4152,726800.0],["1993-08-16",6.4136,6.4798,6.4003,6.4401,520800.0],["1993-08-17",6.4401,6.4798,6.3738,6.4136,861200.0],["1993-08-18",6.4136,6.4666,6.4136,6.4401,987200.0],["1993-08-19",6.4268,6.4533,6.4268,6.4401,877200.0],["1993-08-20",6.4268,6.4533,6.3871,6.4136,1202400.0],["1993-08-23",6.4003,6.4136,6.3473,6.3473,856800.0],["1993-08-24",6.3606,6.4003,6.3341,6.3738,1655200.0],["1993-08-25",6.3738,6.4268,6.3738,6.4136,1907600.0],["1993-08-26",6.4136,6.4401,6.3871,6.4003,551600.0],["1993-08-27",6.3738,6.4003,6.3473,6.4003,742800.0],["1993-08-30",6.3871,6.4533,6.3738,6.4268,723600.0],["1993-08-31",6.4136,6.4931,6.3871,6.4931,960400.0],["1993-09-01",6.4798,6.4798,6.3871,6.4136,808400.0],["1993-09-02",6.4666,6.4931,6.4268,6.4268,692800.0],["1993-09-03",6.4268,6.4666,6.4136,6.4533,623600.0],["1993-09-07",6.4798,6.4798,6.3871,6.3871,734000.0],["1993-09-08",6.3871,6.4136,6.3473,6.4003,590400.0],["1993-09-09",6.4003,6.4136,6.3606,6.3871,797600.0],["1993-09-10",6.3871,6.4268,6.3208,6.4268,893600.0],["1993-09-13",6.4268,6.4931,6.4268,6.4666,1108000.0],["1993-09-14",6.4401,6.4533,6.3606,6.4136,573600.0],["1993-09-15",6.3871,6.4401,6.3473,6.4401,1287200.0],["1993-09-16",6.4401,6.4401,6.3473,6.3606,1029600.0],["1993-09-17",6.3076,6.3606,6.3076,6.3208,3040400.0],["1993-09-20",6.3208,6.3208,6.228,6.228,1493600.0],["1993-09-21",6.2148,6.2413,6.1485,6.1883,1489600.0],["1993-09-22",6.2413,6.2811,6.2015,6.228,878400.0],["1993-09-23",6.2148,6.2413,6.2015,6.2015,1158400.0],["1993-09-24",6.1883,6.2148,6.1485,6.175,1196400.0],["1993-09-27",6.1883,6.2811,6.1883,6.2811,1015200.0],["1993-09-28",6.2811,6.2943,6.2546,6.2943,1278800.0],["1993-09-29",6.2811,6.2943,6.2281,6.2811,1310400.0],["1993-09-30",6.2546,6.2678,6.2016,6.2413,1328400.0],["1993-10-01",6.2281,6.2281,6.175,6.2148,756800.0],["1993-10-04",6.2015,6.2281,6.1353,6.1618,744800.0],["1993-10-05",6.175,6.2015,6.122,6.122,1148400.0],["1993-10-06",6.1353,6.1618,6.1088,6.1353,887200.0],["1993-10-07",6.1353,6.1353,5.9895,6.0425,2675600.0],["1993-10-08",6.0558,6.069,5.9365,6.0293,2256400.0],["1993-10-11",5.9895,6.016,5.7113,5.9763,738000.0],["1993-10-12",5.9763,6.016,5.8703,5.9498,2146400.0],["1993-10-13",5.9365,6.016,5.9365,6.0028,1696800.0],["1993-10-14",5.9895,6.016,5.9233,5.9498,2105200.0],["1993-10-15",6.016,6.016,5.9233,5.963,3072000.0],["1993-10-18",5.963,5.963,5.8968,5.9233,1369200.0],["1993-10-19",5.91,5.9365,5.8835,5.9365,1716400.0],["1993-10-20",5.9365,5.9365,5.91,5.9233,1864400.0],["1993-10-21",5.9365,5.963,5.91,5.9365,1093600.0],["1993-10-22",5.9365,6.016,5.9233,5.9365,1511600.0],["1993-10-25",5.963,6.0425,5.9365,6.016,1940400.0],["1993-10-26",5.9895,6.0823,5.9895,6.069,2079600.0],["1993-10-27",6.069,6.175,6.0558,6.1353,1379200.0],["1993-10-28",6.1618,6.175,6.122,6.1353,1131600.0],["1993-10-29",6.1088,6.1353,6.069,6.0823,633200.0],["1993-11-01",6.0558,6.1088,5.9895,6.0293,729600.0],["1993-11-02",6.0293,6.0425,5.9498,5.9763,2064400.0],["1993-11-03",5.9763,5.9895,5.8968,5.9233,1482400.0],["1993-11-04",5.9233,5.963,5.8968,5.9498,1378800.0],["1993-11-05",5.9233,6.016,5.91,5.9365,1139600.0],["1993-11-08",5.9365,5.9365,5.8835,5.8968,1206400.0],["1993-11-09",6.016,6.0293,5.9365,5.963,1696000.0],["1993-11-10",5.9895,6.069,5.9233,6.0425,1352000.0],["1993-11-11",6.0425,6.069,6.0425,6.0425,864400.0],["1993-11-12",6.0558,6.069,5.9895,6.016,2268000.0],["1993-11-15",6.016,6.0558,6.0028,6.0425,1138800.0],["1993-11-16",6.0425,6.069,6.0028,6.0558,1649200.0],["1993-11-17",6.0707,6.0707,5.9907,6.0707,1450000.0],["1993-11-18",6.0307,6.0307,5.9506,5.964,818400.0],["1993-11-19",5.964,5.9907,5.9373,5.9506,2095200.0],["1993-11-22",5.9106,5.9773,5.9106,5.9373,1222400.0],["1993-11-23",5.9773,6.0574,5.9373,6.0174,1052000.0],["1993-11-24",6.004,6.044,5.9773,6.0307,908400.0],["1993-11-26",6.0841,6.0974,6.0307,6.0574,226800.0],["1993-11-29",6.0841,6.1241,6.0841,6.1108,1228000.0],["1993-11-30",6.1108,6.1108,6.0307,6.0307,1484800.0],["1993-12-01",6.044,6.0574,5.9907,6.004,1426800.0],["1993-12-02",5.9773,6.0307,5.9373,5.9373,1116000.0],["1993-12-03",5.9506,6.0174,5.9373,5.964,2517600.0],["1993-12-06",5.9773,6.044,5.924,6.0174,3456000.0],["1993-12-07",6.0841,6.1641,6.0841,6.0841,2568800.0],["1993-12-08",6.0974,6.1374,6.0841,6.1108,2080000.0],["1993-12-09",6.1241,6.2442,6.1241,6.2308,2446800.0],["1993-12-10",6.2042,6.3109,6.2042,6.2442,2176400.0],["1993-12-13",6.2175,6.3242,6.2175,6.3242,877600.0],["1993-12-14",6.3776,6.3909,6.2041,6.2709,2175200.0],["1993-12-15",6.2975,6.3509,6.2442,6.2842,2084800.0],["1993-12-16",6.2842,6.3643,6.2575,6.3509,1912000.0],["1993-12-17",6.3643,6.4577,6.3643,6.431,2333200.0],["1993-12-20",6.431,6.4843,6.4043,6.4576,1804400.0],["1993-12-21",6.431,6.4443,6.3643,6.3776,1336400.0],["1993-12-22",6.4043,6.4043,6.3509,6.4043,1462000.0],["1993-12-23",6.4043,6.4043,6.3242,6.3376,985200.0],["1993-12-27",6.3376,6.3776,6.3242,6.3776,916800.0],["1993-12-28",6.3776,6.431,6.3509,6.4176,1094400.0],["1993-12-29",6.4043,6.431,6.3909,6.3909,573600.0],["1993-12-30",6.3909,6.511,6.3776,6.4843,825600.0],["1993-12-31",6.4977,6.4977,6.431,6.431,680400.0],["1994-01-03",6.4176,6.431,6.3776,6.4043,911200.0],["1994-01-04",6.3909,6.4176,6.3242,6.3776,987600.0],["1994-01-05",6.4043,6.4577,6.3643,6.3643,1313600.0],["1994-01-06",6.3909,6.4043,6.3109,6.3109,1653600.0],["1994-01-07",6.3643,6.4443,6.3376,6.4443,1046400.0],["1994-01-10",6.471,6.6311,6.4577,6.6044,2046400.0],["1994-01-11",6.5911,6.7112,6.5911,6.6978,2938400.0],["1994-01-12",6.6711,6.7245,6.6044,6.6845,1525200.0],["1994-01-13",6.6578,6.7112,6.5911,6.6311,966800.0],["1994-01-14",6.6845,6.7112,6.6578,6.6978,848800.0],["1994-01-17",6.6845,6.7245,6.6178,6.6711,1430800.0],["1994-01-18",6.6845,6.6845,6.6044,6.6444,2614000.0],["1994-01-19",6.6444,6.6978,6.6311,6.6444,1372400.0],["1994-01-20",6.6711,6.7245,6.6444,6.7245,1364800.0],["1994-01-21",6.7245,6.7779,6.7112,6.7112,1452000.0],["1994-01-24",6.7112,6.7378,6.6845,6.7378,879600.0],["1994-01-25",6.7112,6.7245,6.6845,6.7112,1214800.0],["1994-01-26",6.7112,6.7245,6.6711,6.6978,1679200.0],["1994-01-27",6.6978,6.6978,6.6444,6.6444,852400.0],["1994-01-28",6.6711,6.6845,6.6044,6.6178,1058800.0],["1994-01-31",6.6444,6.6444,6.4843,6.5377,1588800.0],["1994-02-01",6.5377,6.6178,6.511,6.5644,1382800.0],["1994-02-02",6.6444,6.8579,6.6444,6.7912,3944800.0],["1994-02-03",6.7779,6.8179,6.7112,6.8046,1542000.0],["1994-02-04",6.8179,6.8312,6.7112,6.7645,1102400.0],["1994-02-07",6.6978,6.938,6.6845,6.9113,2214800.0],["1994-02-08",6.8846,6.9647,6.8579,6.938,2113200.0],["1994-02-09",6.9113,7.0314,6.8846,7.0314,2595600.0],["1994-02-10",7.0314,7.0314,6.8979,6.978,1661600.0],["1994-02-11",6.978,7.0314,6.898,6.898,1895600.0],["1994-02-14",6.913,6.9533,6.819,6.8593,1278000.0],["1994-02-15",6.913,6.9533,6.8593,6.9533,1443600.0],["1994-02-16",6.9398,7.0338,6.8861,6.8996,1065200.0],["1994-02-17",6.913,6.9264,6.7385,6.7787,1749600.0],["1994-02-18",6.7788,6.8324,6.7116,6.7116,1070800.0],["1994-02-22",6.7385,6.9801,6.7385,6.9801,1283200.0],["1994-02-23",6.913,6.9533,6.8056,6.8459,1516000.0],["1994-02-24",6.7922,6.8459,6.7653,6.8056,1015200.0],["1994-02-25",6.7922,6.8593,6.7788,6.8056,595600.0],["1994-02-28",6.8324,6.9533,6.7922,6.913,1062000.0],["1994-03-01",6.8727,6.8861,6.7922,6.819,868400.0],["1994-03-02",6.7653,6.8056,6.6445,6.7519,1780000.0],["1994-03-03",6.7385,6.7519,6.6982,6.7385,1222800.0],["1994-03-04",6.7653,6.8996,6.7653,6.8593,1192400.0],["1994-03-07",6.8727,6.8861,6.7519,6.8056,1032400.0],["1994-03-08",6.7922,6.8056,6.7385,6.7653,576800.0],["1994-03-09",6.7385,6.7385,6.6714,6.7385,1140800.0],["1994-03-10",6.7653,6.7922,6.6982,6.7653,1351600.0],["1994-03-11",6.819,6.8727,6.7385,6.8593,1286400.0],["1994-03-14",6.8324,6.8459,6.7251,6.7385,804000.0],["1994-03-15",6.7922,6.7922,6.6982,6.6982,862000.0],["1994-03-16",6.7251,6.7519,6.6848,6.7385,1015200.0],["1994-03-17",6.7922,6.819,6.6982,6.8056,990400.0],["1994-03-18",6.819,6.819,6.7251,6.7385,2266000.0],["1994-03-21",6.6579,6.7116,6.6579,6.6982,809600.0],["1994-03-22",6.7251,6.7251,6.6714,6.6714,1416800.0],["1994-03-23",6.6714,6.819,6.6714,6.7787,1839600.0],["1994-03-24",6.7788,6.8324,6.7385,6.7653,1028800.0],["1994-03-25",6.7653,6.8324,6.6579,6.6579,534400.0],["1994-03-28",6.6311,6.6445,6.4969,6.6311,1146400.0],["1994-03-29",6.6848,6.6848,6.4029,6.4029,1145200.0],["1994-03-30",6.3895,6.4029,6.215,6.3358,2191200.0],["1994-03-31",6.3358,6.376,6.215,6.376,1670800.0],["1994-04-04",6.2955,6.3224,6.2015,6.2955,1619200.0],["1994-04-05",6.3895,6.3895,6.3089,6.3358,2201200.0],["1994-04-06",6.3626,6.5237,6.3224,6.4969,1837200.0],["1994-04-07",6.47,6.5371,6.4029,6.4969,1603600.0],["1994-04-08",6.47,6.47,6.3895,6.4029,1049200.0],["1994-04-11",6.4163,6.4297,6.3492,6.4029,871600.0],["1994-04-12",6.4029,6.4432,6.3626,6.4029,643600.0],["1994-04-13",6.4029,6.4163,6.3626,6.3895,909600.0],["1994-04-14",6.3761,6.3895,6.3492,6.3626,817600.0],["1994-04-15",6.3761,6.3761,6.2552,6.2687,1004800.0],["1994-04-18",6.2552,6.2687,6.1613,6.1747,976400.0],["1994-04-19",6.1747,6.2418,6.1613,6.1747,1294400.0],["1994-04-20",6.121,6.1344,6.027,6.1076,2261600.0],["1994-04-21",6.1076,6.1076,6.0405,6.0673,3548000.0],["1994-04-22",6.0942,6.121,6.0673,6.0673,2078000.0],["1994-04-25",6.0673,6.1613,6.0673,6.1344,1083200.0],["1994-04-26",6.121,6.2015,6.0942,6.1747,1471200.0],["1994-04-28",6.2284,6.2284,6.1344,6.1747,1366000.0],["1994-04-29",6.1479,6.2552,6.1479,6.2552,1824800.0],["1994-05-02",6.2687,6.5506,6.2418,6.5506,1642800.0],["1994-05-03",6.5103,6.5371,6.4969,6.5103,1480800.0],["1994-05-04",6.4834,6.4969,6.4432,6.4566,824400.0],["1994-05-05",6.4566,6.564,6.4432,6.5103,1277600.0],["1994-05-06",6.4834,6.5237,6.3492,6.4029,1120800.0],["1994-05-09",6.3492,6.4834,6.3492,6.376,1038400.0],["1994-05-10",6.3626,6.4432,6.3626,6.4297,2072800.0],["1994-05-11",6.4163,6.47,6.4163,6.4432,3395600.0],["1994-05-12",6.4163,6.4432,6.3626,6.376,495200.0],["1994-05-13",6.4029,6.4432,6.4029,6.4297,758000.0],["1994-05-16",6.4449,6.5259,6.4179,6.5259,1207200.0],["1994-05-17",6.5124,6.5259,6.4584,6.4719,1322800.0],["1994-05-18",6.4314,6.4719,6.4043,6.4179,1895200.0],["1994-05-19",6.4179,6.4854,6.4043,6.4449,1006800.0],["1994-05-20",6.4584,6.4854,6.4314,6.4584,894000.0],["1994-05-23",6.4449,6.4584,6.3773,6.4449,993200.0],["1994-05-24",6.4314,6.5259,6.4179,6.4449,1366800.0],["1994-05-25",6.4179,6.4179,6.3368,6.3368,937200.0],["1994-05-26",6.3503,6.4043,6.3098,6.4043,1400800.0],["1994-05-27",6.3773,6.4719,6.3638,6.4719,514000.0],["1994-05-31",6.4584,6.5935,6.4314,6.5935,1319200.0],["1994-06-01",6.553,6.5665,6.4584,6.4719,1090800.0],["1994-06-02",6.4989,6.4989,6.4584,6.4854,934400.0],["1994-06-03",6.4854,6.5665,6.4584,6.5395,772400.0],["1994-06-06",6.5665,6.5935,6.5259,6.5259,675200.0],["1994-06-07",6.5124,6.58,6.4719,6.4719,772800.0],["1994-06-08",6.4854,6.4854,6.4043,6.4314,587200.0],["1994-06-09",6.4043,6.4179,6.3503,6.3638,1019200.0],["1994-06-10",6.4449,6.4584,6.3773,6.4043,746000.0],["1994-06-13",6.3773,6.4449,6.3638,6.3908,532400.0],["1994-06-14",6.4179,6.4719,6.4043,6.4584,986800.0],["1994-06-15",6.4449,6.4719,6.3773,6.3908,975600.0],["1994-06-16",6.3773,6.4449,6.3773,6.4314,623600.0],["1994-06-17",6.5124,6.5124,6.4449,6.4854,1950800.0],["1994-06-20",6.4719,6.4854,6.3908,6.4043,934400.0],["1994-06-21",6.4179,6.4179,6.3098,6.3233,1092400.0],["1994-06-22",6.3908,6.4584,6.3638,6.3773,1571200.0],["1994-06-23",6.3638,6.4043,6.2827,6.2963,1240400.0],["1994-06-24",6.2827,6.2827,6.1341,6.2152,1232800.0],["1994-06-27",6.2287,6.3098,6.2287,6.2692,1290800.0],["1994-06-28",6.2963,6.2963,6.1747,6.2692,1518000.0],["1994-06-29",6.2692,6.3098,6.2422,6.2422,1628400.0],["1994-06-30",6.2422,6.2557,6.1341,6.1476,1073200.0],["1994-07-01",6.1611,6.2557,6.1611,6.2422,2048400.0],["1994-07-05",6.2422,6.2557,6.2017,6.2287,1502800.0],["1994-07-06",6.2152,6.2557,6.1747,6.2557,1291600.0],["1994-07-07",6.2557,6.2827,6.2152,6.2422,1970400.0],["1994-07-08",6.2152,6.2963,6.1746,6.2963,1212000.0],["1994-07-11",6.2963,6.2963,6.2017,6.2152,723600.0],["1994-07-12",6.2152,6.2963,6.2017,6.2827,847200.0],["1994-07-13",6.2963,6.3233,6.1882,6.1882,1386000.0],["1994-07-14",6.2152,6.3233,6.1882,6.2963,1506800.0],["1994-07-15",6.2963,6.3368,6.2692,6.3368,1390800.0],["1994-07-18",6.3368,6.4043,6.3233,6.4043,1239200.0],["1994-07-19",6.3908,6.4854,6.3908,6.4584,1430400.0],["1994-07-20",6.4719,6.4854,6.4449,6.4719,926800.0],["1994-07-21",6.4584,6.4584,6.3773,6.3773,1091600.0],["1994-07-22",6.3908,6.4719,6.3368,6.4584,1121600.0],["1994-07-25",6.4449,6.553,6.4314,6.4989,804800.0],["1994-07-26",6.4989,6.58,6.4989,6.58,1512400.0],["1994-07-27",6.553,6.5935,6.5259,6.5665,1702400.0],["1994-07-28",6.58,6.6611,6.58,6.607,1593600.0],["1994-07-29",6.607,6.607,6.553,6.5665,777200.0],["1994-08-01",6.607,6.634,6.58,6.634,802800.0],["1994-08-02",6.634,6.634,6.5124,6.5259,812800.0],["1994-08-03",6.5665,6.58,6.5259,6.553,1091200.0],["1994-08-04",6.553,6.6205,6.4989,6.4989,1249200.0],["1994-08-05",6.4854,6.5124,6.4584,6.5124,524000.0],["1994-08-08",6.5395,6.607,6.5124,6.58,438000.0],["1994-08-09",6.58,6.5935,6.5395,6.58,1122800.0],["1994-08-10",6.58,6.5935,6.553,6.5665,494400.0],["1994-08-11",6.58,6.5935,6.4989,6.5259,815600.0],["1994-08-12",6.5259,6.634,6.5124,6.634,1768800.0],["1994-08-15",6.6221,6.7037,6.6221,6.6901,879600.0],["1994-08-16",6.7037,6.758,6.6901,6.7309,1824800.0],["1994-08-17",6.7309,6.7309,6.6629,6.6629,1110800.0],["1994-08-18",6.6765,6.6765,6.5813,6.6221,1139600.0],["1994-08-19",6.6493,6.7852,6.5949,6.7717,2284000.0],["1994-08-22",6.7445,6.8124,6.7309,6.7717,1514000.0],["1994-08-23",6.7716,6.8532,6.758,6.826,1207200.0],["1994-08-24",6.7988,6.8804,6.7308,6.8124,1217600.0],["1994-08-25",6.826,6.826,6.7445,6.7852,911200.0],["1994-08-26",6.8124,6.894,6.7716,6.8668,1124000.0],["1994-08-29",6.894,6.962,6.894,6.894,1421600.0],["1994-08-30",6.9212,6.9212,6.8668,6.8804,845200.0],["1994-08-31",6.8532,6.8668,6.7444,6.758,1393200.0],["1994-09-01",6.7445,6.7852,6.7309,6.7445,832800.0],["1994-09-02",6.758,6.758,6.6629,6.6765,868800.0],["1994-09-06",6.6901,6.6901,6.6085,6.6221,637600.0],["1994-09-07",6.6357,6.6357,6.5677,6.5677,964400.0],["1994-09-08",6.5405,6.6221,6.5269,6.5677,1656000.0],["1994-09-09",6.5269,6.5949,6.5133,6.5541,936000.0],["1994-09-12",6.5541,6.5677,6.4589,6.4589,991600.0],["1994-09-13",6.4725,6.5677,6.4725,6.5541,2053600.0],["1994-09-14",6.5541,6.5949,6.5541,6.5813,1392400.0],["1994-09-15",6.5677,6.6629,6.5541,6.6357,1560000.0],["1994-09-16",6.6221,6.6357,6.5405,6.5813,2191600.0],["1994-09-19",6.6357,6.6357,6.4997,6.5269,1271200.0],["1994-09-20",6.4997,6.5133,6.3773,6.3773,2091600.0],["1994-09-21",6.3773,6.4045,6.2821,6.3909,1437200.0],["1994-09-22",6.4045,6.4317,6.3501,6.3501,1320000.0],["1994-09-23",6.3501,6.3501,6.2413,6.3229,1282800.0],["1994-09-26",6.3501,6.5133,6.3501,6.5133,1412400.0],["1994-09-27",6.4861,6.5405,6.4725,6.4861,1667600.0],["1994-09-28",6.4997,6.5541,6.4997,6.5541,1933200.0],["1994-09-29",6.5541,6.5541,6.4997,6.5133,882000.0],["1994-09-30",6.5269,6.5269,6.4589,6.4861,1033200.0],["1994-10-03",6.4589,6.4725,6.3773,6.4045,1243200.0],["1994-10-04",6.3637,6.4317,6.2277,6.2413,2000400.0],["1994-10-05",6.2685,6.3365,6.2413,6.3365,2373200.0],["1994-10-06",6.3637,6.3637,6.2821,6.3229,1376000.0],["1994-10-07",6.3093,6.3229,6.2685,6.3093,1100400.0],["1994-10-10",6.3637,6.3909,6.3229,6.3773,1868000.0],["1994-10-11",6.3909,6.6085,6.3909,6.6085,2742800.0],["1994-10-12",6.5677,6.7037,6.5541,6.6901,1576000.0],["1994-10-13",6.7988,6.8804,6.7988,6.826,2952000.0],["1994-10-14",6.8396,6.8396,6.7309,6.7852,912400.0],["1994-10-17",6.7716,6.7852,6.7173,6.758,880400.0],["1994-10-18",6.7444,6.7716,6.7037,6.7037,1023600.0],["1994-10-19",6.7037,6.8396,6.6493,6.8124,1465200.0],["1994-10-20",6.8124,6.8124,6.7037,6.7309,1219200.0],["1994-10-21",6.7309,6.7309,6.6493,6.6629,793600.0],["1994-10-24",6.7173,6.7173,6.5949,6.5949,1339200.0],["1994-10-25",6.5949,6.6085,6.5405,6.5541,1092800.0],["1994-10-26",6.6629,6.6629,6.5269,6.5269,2642400.0],["1994-10-27",6.5405,6.5405,6.4997,6.5269,795200.0],["1994-10-28",6.5405,6.6901,6.5269,6.6901,1743600.0],["1994-10-31",6.7037,6.7173,6.6085,6.6085,726000.0],["1994-11-01",6.5949,6.826,6.5677,6.8124,2850800.0],["1994-11-02",6.826,6.826,6.7581,6.7852,1924000.0],["1994-11-03",6.7716,6.7988,6.7173,6.7173,1269600.0],["1994-11-04",6.7444,6.7444,6.6765,6.6765,1267600.0],["1994-11-07",6.6765,6.7988,6.6765,6.7445,918800.0],["1994-11-08",6.7309,6.8396,6.7037,6.7988,1322800.0],["1994-11-09",6.8396,6.8804,6.7988,6.8532,2870000.0],["1994-11-10",6.8532,6.9484,6.8396,6.894,1908000.0],["1994-11-11",6.8668,6.8668,6.8124,6.8396,917200.0],["1994-11-14",6.8668,6.962,6.8532,6.962,1590000.0],["1994-11-15",6.962,6.9892,6.826,6.8532,1030800.0],["1994-11-16",6.8396,6.8668,6.826,6.8668,582400.0],["1994-11-17",6.8729,6.8729,6.7633,6.7907,1069200.0],["1994-11-18",6.7907,6.7907,6.6675,6.6949,1325200.0],["1994-11-21",6.7223,6.7907,6.6949,6.7086,1005600.0],["1994-11-22",6.6949,6.7086,6.5717,6.5717,1303200.0],["1994-11-23",6.558,6.599,6.5169,6.5717,1388400.0],["1994-11-25",6.5717,6.6675,6.558,6.6675,589200.0],["1994-11-28",6.6401,6.6675,6.5032,6.5306,1073200.0],["1994-11-29",6.5443,6.5853,6.4074,6.4621,2551200.0],["1994-11-30",6.4758,6.5717,6.4347,6.4621,1603600.0],["1994-12-01",6.4621,6.4758,6.3937,6.4347,1716800.0],["1994-12-02",6.4211,6.5717,6.4211,6.5717,891200.0],["1994-12-05",6.5853,6.6127,6.5032,6.5169,663200.0],["1994-12-06",6.5443,6.6127,6.5032,6.599,1168000.0],["1994-12-07",6.5443,6.5853,6.4758,6.4758,840400.0],["1994-12-08",6.5032,6.558,6.4758,6.4895,952400.0],["1994-12-09",6.4895,6.5306,6.4621,6.5032,1522800.0],["1994-12-12",6.5169,6.5717,6.4895,6.5717,660400.0],["1994-12-13",6.5853,6.6127,6.558,6.5853,979600.0],["1994-12-14",6.558,6.7223,6.558,6.6675,1665200.0],["1994-12-15",6.6538,6.7359,6.6401,6.7086,1340400.0],["1994-12-16",6.7359,6.777,6.7086,6.7496,2474400.0],["1994-12-19",6.7223,6.7633,6.6812,6.7496,917600.0],["1994-12-20",6.7222,6.7907,6.7222,6.7359,1079600.0],["1994-12-21",6.777,6.8044,6.7086,6.7086,1303600.0],["1994-12-22",6.7359,6.777,6.7222,6.7359,1464800.0],["1994-12-23",6.7496,6.777,6.6949,6.6949,539200.0],["1994-12-27",6.7223,6.8455,6.6949,6.8455,849600.0],["1994-12-28",6.8181,6.8729,6.8044,6.8044,560400.0],["1994-12-29",6.8318,6.8455,6.8044,6.8318,780800.0],["1994-12-30",6.8455,6.8865,6.8181,6.8318,581200.0],["1995-01-03",6.8044,6.8181,6.7633,6.8181,668000.0],["1995-01-04",6.8318,6.8592,6.7359,6.8044,1252000.0],["1995-01-05",6.8044,6.9002,6.7907,6.8865,1845200.0],["1995-01-06",6.9276,6.9413,6.7496,6.7907,1242400.0],["1995-01-09",6.8181,6.9413,6.8181,6.9139,2716000.0],["1995-01-10",6.9139,6.955,6.8728,6.8865,1900400.0],["1995-01-11",6.8865,6.9276,6.8318,6.9139,1408800.0],["1995-01-12",6.9002,6.9961,6.9002,6.9687,1420800.0],["1995-01-13",6.9961,7.0235,6.955,7.0235,1172800.0],["1995-01-16",7.0098,7.1467,6.9961,7.1056,1550800.0],["1995-01-17",7.0782,7.1193,7.0235,7.1193,1454800.0],["1995-01-18",7.0919,7.1193,7.0508,7.0782,1704000.0],["1995-01-19",7.0782,7.0919,7.0235,7.0508,753600.0],["1995-01-20",7.0371,7.0782,7.0098,7.0645,824000.0],["1995-01-23",6.9687,7.0235,6.9413,6.9961,876000.0],["1995-01-24",7.0235,7.0235,6.8728,6.8865,910400.0],["1995-01-25",6.9139,6.9276,6.8865,6.9002,1634400.0],["1995-01-26",6.9002,6.9824,6.9002,6.955,936000.0],["1995-01-27",6.9687,6.9824,6.9002,6.9002,718000.0],["1995-01-30",6.9002,6.9002,6.777,6.8044,961200.0],["1995-01-31",6.8318,6.9687,6.8044,6.9002,1001600.0],["1995-02-01",6.9139,6.9413,6.7907,6.7907,1208800.0],["1995-02-02",6.8044,6.9413,6.7907,6.9413,796800.0],["1995-02-03",6.9413,7.0371,6.9413,6.9413,1950800.0],["1995-02-06",6.9687,7.1056,6.9687,7.0919,731600.0],["1995-02-07",7.0919,7.0919,7.0371,7.0782,872800.0],["1995-02-08",7.0782,7.1056,7.0371,7.0919,1132000.0],["1995-02-09",7.0371,7.2151,7.0371,7.2151,2421600.0],["1995-02-10",7.2014,7.2151,7.1741,7.1877,725200.0],["1995-02-13",7.18,7.2489,7.1662,7.2351,902800.0],["1995-02-14",7.2489,7.4005,7.2352,7.4005,1168000.0],["1995-02-15",7.3592,7.3592,7.2352,7.2765,1140400.0],["1995-02-16",7.2076,7.2214,7.18,7.2076,1446000.0],["1995-02-17",7.2214,7.2352,7.18,7.18,1170800.0],["1995-02-21",7.2076,7.2903,7.18,7.2627,927600.0],["1995-02-22",7.2627,7.2903,7.2352,7.2489,1206800.0],["1995-02-23",7.2765,7.3041,7.1938,7.2627,1187600.0],["1995-02-24",7.2765,7.2765,7.2076,7.2627,785600.0],["1995-02-27",7.2489,7.2765,7.1387,7.1525,814000.0],["1995-02-28",7.18,7.2903,7.1387,7.2903,922000.0],["1995-03-01",7.2765,7.2903,7.2352,7.2903,1801200.0],["1995-03-02",7.2903,7.3041,7.1938,7.1938,1145600.0],["1995-03-03",7.18,7.18,7.1111,7.1111,1098000.0],["1995-03-06",7.0836,7.1662,7.0836,7.1525,940800.0],["1995-03-07",7.1387,7.1525,7.0422,7.0698,825600.0],["1995-03-08",7.0698,7.0836,7.0284,7.0422,700400.0],["1995-03-09",7.0422,7.0698,7.0147,7.0422,918000.0],["1995-03-10",7.0698,7.18,7.056,7.1249,1231600.0],["1995-03-13",7.1387,7.1525,7.1111,7.1387,1336000.0],["1995-03-14",7.1525,7.1662,7.1387,7.1525,1047200.0],["1995-03-15",7.1525,7.1525,7.0698,7.0698,1050000.0],["1995-03-16",7.0836,7.1525,7.0836,7.1387,1130800.0],["1995-03-17",7.1387,7.1938,7.1249,7.1662,2665200.0],["1995-03-20",7.1662,7.2076,7.0284,7.0422,1241200.0],["1995-03-21",7.0698,7.1387,7.0422,7.0973,2003200.0],["1995-03-22",7.1111,7.2489,7.0836,7.2076,1508000.0],["1995-03-23",7.2214,7.2214,7.18,7.2214,1036800.0],["1995-03-24",7.2352,7.3178,7.2352,7.2765,1669600.0],["1995-03-27",7.3041,7.3316,7.2903,7.3316,842400.0],["1995-03-28",7.3178,7.3178,7.2765,7.3178,710000.0],["1995-03-29",7.3178,7.373,7.2351,7.2351,1058000.0],["1995-03-30",7.2627,7.3867,7.1938,7.3592,1817600.0],["1995-03-31",7.3592,7.373,7.2903,7.3316,2206000.0],["1995-04-03",7.3041,7.3454,7.2903,7.3454,729200.0],["1995-04-04",7.3316,7.4556,7.3316,7.4556,914000.0],["1995-04-05",7.4281,7.4556,7.3316,7.4556,710400.0],["1995-04-06",7.4694,7.5108,7.3592,7.3592,858800.0],["1995-04-07",7.3867,7.4281,7.2214,7.2903,1620400.0],["1995-04-10",7.2489,7.2765,7.1938,7.2214,1281200.0],["1995-04-11",7.2489,7.2627,7.0836,7.1249,2011600.0],["1995-04-12",7.1249,7.1938,7.0698,7.1938,1476000.0],["1995-04-13",7.2076,7.2214,7.18,7.2214,1232400.0],["1995-04-17",7.2489,7.2627,7.1525,7.18,1772800.0],["1995-04-18",7.1938,7.1938,7.1387,7.1525,1016000.0],["1995-04-19",7.1662,7.1662,7.1111,7.1249,803600.0],["1995-04-20",7.1111,7.1249,7.0698,7.0973,1523600.0],["1995-04-21",7.1662,7.1938,7.1249,7.1662,1286800.0],["1995-04-24",7.18,7.373,7.1525,7.3316,1096800.0],["1995-04-25",7.3041,7.4419,7.3041,7.4419,1046800.0],["1995-04-26",7.4143,7.4557,7.4143,7.4281,805200.0],["1995-04-27",7.4005,7.497,7.4005,7.4694,1610000.0],["1995-04-28",7.4557,7.4694,7.4005,7.4143,1216000.0],["1995-05-01",7.4143,7.4832,7.4143,7.4832,869200.0],["1995-05-02",7.5521,7.5935,7.4143,7.4281,1518000.0],["1995-05-03",7.4694,7.5659,7.4694,7.5659,1321600.0],["1995-05-04",7.5659,7.6348,7.5383,7.5797,1938800.0],["1995-05-05",7.6072,7.6072,7.4832,7.5108,838400.0],["1995-05-08",7.5383,7.5797,7.497,7.5521,1868000.0],["1995-05-09",7.5935,7.6486,7.5659,7.621,1902400.0],["1995-05-10",7.6486,7.6624,7.5935,7.6072,1116800.0],["1995-05-11",7.6348,7.7451,7.621,7.7451,1895600.0],["1995-05-12",7.7313,7.7588,7.6762,7.7588,1171200.0],["1995-05-15",7.7511,7.7927,7.7233,7.7649,1684400.0],["1995-05-16",7.7649,7.7788,7.7233,7.7649,1424800.0],["1995-05-17",7.7649,7.7927,7.7511,7.7649,1447600.0],["1995-05-18",7.7372,7.7511,7.654,7.654,748800.0],["1995-05-19",7.654,7.6817,7.5708,7.5708,1807200.0],["1995-05-22",7.5708,7.6679,7.5431,7.5847,2172400.0],["1995-05-23",7.5986,7.6124,7.5708,7.5986,1355200.0],["1995-05-24",7.5985,7.6263,7.4876,7.5154,1934800.0],["1995-05-25",7.4876,7.5708,7.4738,7.557,2202400.0],["1995-05-26",7.5431,7.5431,7.4599,7.4876,766000.0],["1995-05-30",7.4599,7.5015,7.4044,7.5015,1092800.0],["1995-05-31",7.5154,7.6263,7.4876,7.6263,2088000.0],["1995-06-01",7.5986,7.6263,7.5431,7.5431,1996400.0],["1995-06-02",7.5431,7.6817,7.5431,7.5708,1658800.0],["1995-06-05",7.557,7.5986,7.5292,7.5431,1481600.0],["1995-06-06",7.5847,7.654,7.5708,7.6401,1404000.0],["1995-06-07",7.6402,7.6402,7.5431,7.5431,768400.0],["1995-06-08",7.5431,7.557,7.5154,7.5292,1017600.0],["1995-06-09",7.5154,7.5431,7.4738,7.5292,2823600.0],["1995-06-12",7.5292,7.5985,7.5154,7.5847,1202800.0],["1995-06-13",7.6124,7.6263,7.5847,7.6263,1252800.0],["1995-06-14",7.6124,7.654,7.5985,7.654,1300800.0],["1995-06-15",7.6401,7.6679,7.5985,7.6124,1587600.0],["1995-06-16",7.6124,7.7095,7.6124,7.7095,3200000.0],["1995-06-19",7.7095,7.7788,7.7095,7.7649,764000.0],["1995-06-20",7.7511,7.7788,7.7233,7.7511,1380800.0],["1995-06-21",7.7511,7.7511,7.6817,7.7095,1483600.0],["1995-06-22",7.7372,7.8481,7.7095,7.8204,1450000.0],["1995-06-23",7.7927,7.8204,7.7649,7.8204,1074000.0],["1995-06-26",7.8065,7.9868,7.8065,7.9868,2099600.0],["1995-06-27",7.9729,7.9729,7.7511,7.7511,1188400.0],["1995-06-28",7.7233,7.9036,7.7233,7.8759,2232800.0],["1995-06-29",7.8759,7.8897,7.7511,7.862,1765600.0],["1995-06-30",7.8759,7.9313,7.8481,7.9313,1844000.0],["1995-07-03",7.9313,7.9591,7.9036,7.9591,675600.0],["1995-07-05",7.9175,8.07,7.9036,8.0423,1361200.0],["1995-07-06",8.0423,8.0561,7.9036,8.0561,1600800.0],["1995-07-07",8.0561,8.3612,8.0145,8.3473,1906800.0],["1995-07-10",8.3196,8.3473,8.2503,8.3473,1767200.0],["1995-07-11",8.2641,8.3473,8.1255,8.1393,1286800.0],["1995-07-12",8.1116,8.1116,8.0007,8.0423,2137200.0],["1995-07-13",8.07,8.07,7.9452,7.9591,1049200.0],["1995-07-14",7.8204,7.9452,7.8204,7.9452,2212000.0],["1995-07-17",7.9729,8.1116,7.9591,8.0839,1063600.0],["1995-07-18",8.07,8.0839,7.9452,7.9452,1248800.0],["1995-07-19",7.9175,7.9868,7.7788,7.9591,1778000.0],["1995-07-20",7.9036,7.9729,7.8481,7.9591,1036800.0],["1995-07-21",7.9591,8.0284,7.8897,7.9452,1133200.0],["1995-07-24",7.9729,8.1532,7.9729,8.1255,882800.0],["1995-07-25",8.1116,8.1255,8.0007,8.0284,1449200.0],["1995-07-26",8.0561,8.0977,7.862,7.862,1471200.0],["1995-07-27",7.8897,8.0007,7.8897,7.9591,859600.0],["1995-07-28",7.9591,7.9591,7.8343,7.8343,767200.0],["1995-07-31",7.8481,7.862,7.7788,7.8481,1095200.0],["1995-08-01",7.8204,7.9036,7.7372,7.9036,1325200.0],["1995-08-02",8.0145,8.07,7.8343,7.862,1898400.0],["1995-08-03",7.8343,7.8759,7.8204,7.8343,1999600.0],["1995-08-04",7.8343,7.8759,7.8204,7.862,1234800.0],["1995-08-07",7.8759,7.9729,7.8481,7.9313,586400.0],["1995-08-08",7.9175,8.0561,7.862,8.0423,1089600.0],["1995-08-09",8.0284,8.07,7.9175,7.9868,796800.0],["1995-08-10",7.9452,8.0007,7.8481,7.9175,740400.0],["1995-08-11",7.9036,7.9036,7.7372,7.7649,1040000.0],["1995-08-14",7.7649,7.9452,7.7372,7.9036,1124800.0],["1995-08-15",7.9036,8.0561,7.9036,8.0007,2096400.0],["1995-08-16",7.9856,7.9995,7.9297,7.9856,1571200.0],["1995-08-17",7.9995,7.9995,7.9437,7.9716,1034000.0],["1995-08-18",7.9995,8.0275,7.9018,7.9158,1084400.0],["1995-08-21",7.9437,7.9577,7.8879,7.9018,903600.0],["1995-08-22",7.8879,7.9018,7.8181,7.846,865600.0],["1995-08-23",7.832,7.8599,7.8181,7.8181,1030400.0],["1995-08-24",7.832,7.8599,7.8041,7.846,1262800.0],["1995-08-25",7.846,7.9437,7.846,7.9158,782400.0],["1995-08-28",7.9437,7.9577,7.8739,7.9018,785200.0],["1995-08-29",7.8879,7.9437,7.8599,7.9437,1009200.0],["1995-08-30",7.9437,8.0135,7.9297,7.9437,1110000.0],["1995-08-31",7.9577,7.9995,7.9437,7.9716,1112800.0],["1995-09-01",7.9856,8.0833,7.9716,8.0833,648400.0],["1995-09-05",8.0973,8.1252,8.0135,8.1252,1266800.0],["1995-09-06",8.0973,8.1391,8.0275,8.0693,962000.0],["1995-09-07",8.0833,8.0833,7.9577,7.9856,790400.0],["1995-09-08",8.0135,8.0693,7.9716,8.0693,949600.0],["1995-09-11",8.1112,8.1112,8.0135,8.0275,1305200.0],["1995-09-12",8.0414,8.0554,7.9995,8.0414,1174000.0],["1995-09-13",8.0554,8.1252,7.9995,8.1112,1804800.0],["1995-09-14",8.1252,8.2508,8.0973,8.2508,1575200.0],["1995-09-15",8.3765,8.3765,8.1531,8.1531,3408800.0],["1995-09-18",8.181,8.209,8.1392,8.1671,1262800.0],["1995-09-19",8.1671,8.2508,8.1392,8.2508,1617600.0],["1995-09-20",8.209,8.2508,8.0414,8.0693,825200.0],["1995-09-21",8.0693,8.1531,8.0135,8.0414,1212800.0],["1995-09-22",7.9577,8.0275,7.9158,7.9856,1890400.0],["1995-09-25",7.9577,8.0693,7.9577,8.0554,3476400.0],["1995-09-26",8.0554,8.0833,8.0275,8.0554,1650000.0],["1995-09-27",8.0275,8.0554,7.9577,7.9716,2537200.0],["1995-09-28",7.9856,8.0554,7.9437,8.0554,853600.0],["1995-09-29",8.0554,8.0973,7.9716,7.9856,1660800.0],["1995-10-02",7.9577,7.9716,7.9018,7.9297,994400.0],["1995-10-03",7.9577,8.0275,7.9437,7.9856,1963200.0],["1995-10-04",7.9577,7.9856,7.8879,7.9018,2118800.0],["1995-10-05",7.8739,7.9158,7.7901,7.846,3808800.0],["1995-10-06",7.818,7.9158,7.7762,7.7762,1081600.0],["1995-10-09",7.7762,7.8181,7.7343,7.7901,1173200.0],["1995-10-10",7.6645,7.832,7.6645,7.832,2524800.0],["1995-10-11",7.846,7.9018,7.8181,7.846,1134800.0],["1995-10-12",7.8739,7.9158,7.832,7.846,1350800.0],["1995-10-13",7.832,7.9437,7.832,7.8879,1360400.0],["1995-10-16",7.9018,8.0135,7.8041,8.0135,1268400.0],["1995-10-17",8.0135,8.0135,7.8739,7.9716,988800.0],["1995-10-18",7.9995,8.0693,7.9577,7.9577,1981200.0],["1995-10-19",7.9577,7.9995,7.9018,7.9577,881200.0],["1995-10-20",7.9577,7.9577,7.9018,7.9437,778000.0],["1995-10-23",7.8739,7.9577,7.8599,7.9437,785600.0],["1995-10-24",7.9716,8.0554,7.8599,8.0414,1073600.0],["1995-10-25",7.9995,8.0554,7.9437,7.9577,1710000.0],["1995-10-26",7.9856,8.0135,7.9158,7.9158,1523600.0],["1995-10-27",7.8879,7.9018,7.7901,7.8739,1376800.0],["1995-10-30",7.8739,8.0973,7.8739,8.0833,1047600.0],["1995-10-31",8.0833,8.1531,7.9577,7.9577,1396800.0],["1995-11-01",8.0973,8.0973,8.0275,8.0693,1468000.0],["1995-11-02",8.2508,8.3625,8.2369,8.3625,1248400.0],["1995-11-03",8.2927,8.3206,8.2229,8.2648,943200.0],["1995-11-06",8.2927,8.2927,8.1392,8.1531,1117200.0],["1995-11-07",8.1671,8.2927,8.1392,8.2648,1370000.0],["1995-11-08",8.3206,8.4323,8.2788,8.4323,883200.0],["1995-11-09",8.4184,8.4184,8.2508,8.2648,1569200.0],["1995-11-10",8.2648,8.3486,8.209,8.209,968000.0],["1995-11-13",8.2369,8.3625,8.209,8.3486,1247200.0],["1995-11-14",8.3625,8.3904,8.3206,8.3486,1100800.0],["1995-11-15",8.3474,8.3755,8.2912,8.3615,974800.0],["1995-11-16",8.3896,8.488,8.3474,8.488,1007600.0],["1995-11-17",8.5161,8.5301,8.4037,8.488,1552000.0],["1995-11-20",8.4599,8.488,8.3334,8.3474,1372800.0],["1995-11-21",8.3474,8.3896,8.2912,8.3334,1810000.0],["1995-11-22",8.3193,8.3615,8.1788,8.3053,1341600.0],["1995-11-24",8.2772,8.3193,8.2631,8.3193,359200.0],["1995-11-27",8.3053,8.3334,8.2912,8.3053,1172400.0],["1995-11-28",8.2772,8.4599,8.2491,8.4599,927200.0],["1995-11-29",8.4458,8.7128,8.4318,8.6988,2571200.0],["1995-11-30",8.7269,8.8252,8.6988,8.7831,1714800.0],["1995-12-01",8.8814,8.8814,8.6566,8.7128,1471200.0],["1995-12-04",8.7128,8.8112,8.6988,8.7831,1304000.0],["1995-12-05",8.8393,9.1063,8.8393,9.0501,2445200.0],["1995-12-06",9.0501,9.1204,9.022,9.0922,1234000.0],["1995-12-07",8.9939,9.1063,8.9939,9.0677,1256000.0],["1995-12-08",9.1063,9.1063,8.9377,8.9377,808000.0],["1995-12-11",8.9236,8.9236,8.8252,8.8393,997200.0],["1995-12-12",8.8533,8.9798,8.8252,8.9658,992400.0],["1995-12-13",8.9377,9.0501,8.9096,9.036,984800.0],["1995-12-14",9.0782,9.1203,8.9798,9.022,1260000.0],["1995-12-15",8.9798,9.0079,8.9517,8.9939,2466000.0],["1995-12-18",8.9517,8.9658,8.8252,8.8393,1142800.0],["1995-12-19",8.7831,8.8533,8.6566,8.7269,3646000.0],["1995-12-20",8.7269,8.8674,8.7269,8.8393,2061600.0],["1995-12-21",8.8112,8.9236,8.7831,8.9236,1306400.0],["1995-12-22",8.8393,8.9096,8.8393,8.8533,833200.0],["1995-12-26",8.8533,8.8533,8.7971,8.8252,1202400.0],["1995-12-27",8.8533,8.9236,8.8252,8.9236,785200.0],["1995-12-28",8.9236,8.9798,8.8814,8.9517,1080000.0],["1995-12-29",8.9658,9.1906,8.9658,9.1906,906800.0],["1996-01-02",9.1203,9.1906,9.0641,9.1485,1289600.0],["1996-01-03",9.1625,9.1766,9.0501,9.0641,1438800.0],["1996-01-04",9.0922,9.1625,8.8815,9.036,2161200.0],["1996-01-05",9.0501,9.0501,8.9377,9.036,899200.0],["1996-01-08",9.022,9.1203,9.0079,9.1203,288400.0],["1996-01-09",9.1906,9.1906,9.0501,9.0782,987600.0],["1996-01-10",9.022,9.036,8.8393,8.8674,1760400.0],["1996-01-11",8.8815,8.9658,8.8533,8.9658,1512000.0],["1996-01-12",8.9658,9.0079,8.8955,8.9377,1220000.0],["1996-01-15",8.9236,8.9658,8.8533,8.9377,1076800.0],["1996-01-16",8.9236,8.9236,8.7971,8.9096,1475200.0],["1996-01-17",8.9096,8.9236,8.8252,8.8674,1730400.0],["1996-01-18",8.8674,9.0922,8.8393,9.0501,1183200.0],["1996-01-19",9.022,9.0641,8.9658,9.036,1356000.0],["1996-01-22",9.022,9.036,8.9096,8.9377,1402400.0],["1996-01-23",8.9096,8.9517,8.8112,8.9096,1495200.0],["1996-01-24",8.9236,9.1625,8.9236,9.0922,1719200.0],["1996-01-25",9.0922,9.2609,9.0782,9.2187,2918800.0],["1996-01-26",9.1906,9.3171,9.1344,9.3171,1996000.0],["1996-01-29",9.3171,9.3733,9.289,9.3733,1520000.0],["1996-01-30",9.3593,9.4295,9.3311,9.3874,1086400.0],["1996-01-31",9.3874,9.4155,9.3171,9.4155,940000.0],["1996-02-01",9.4155,9.4436,9.3311,9.4295,1451200.0],["1996-02-02",9.4717,9.5419,9.4295,9.4998,2864400.0],["1996-02-05",9.4436,9.5138,9.4014,9.5138,1129600.0],["1996-02-06",9.4998,9.4998,9.4014,9.4998,1800400.0],["1996-02-07",9.4998,9.6263,9.4857,9.6263,1034400.0],["1996-02-08",9.57,9.7106,9.5419,9.6684,1256400.0],["1996-02-09",9.6684,9.7527,9.57,9.6122,1788400.0],["1996-02-12",9.556,9.6122,9.3874,9.4155,2321600.0],["1996-02-13",9.3874,9.6122,9.3874,9.4857,2425200.0],["1996-02-14",9.4857,9.5138,9.303,9.303,1834800.0],["1996-02-15",9.3171,9.5279,9.3171,9.4857,2098400.0],["1996-02-16",9.4576,9.4717,9.3311,9.3311,1974000.0],["1996-02-20",9.2187,9.2749,9.1485,9.1766,1110400.0],["1996-02-21",9.1754,9.2744,9.0765,9.133,2162400.0],["1996-02-22",9.2037,9.4441,9.2037,9.4158,4684800.0],["1996-02-23",9.4865,9.4865,9.232,9.2603,1548800.0],["1996-02-26",9.2178,9.3027,9.1613,9.1613,1518400.0],["1996-02-27",9.1754,9.1896,9.0482,9.133,1856800.0],["1996-02-28",9.133,9.1754,8.9351,8.9634,2499600.0],["1996-02-29",8.9492,9.0482,8.8078,8.8078,3584800.0],["1996-03-01",8.8785,8.9775,8.7937,8.9775,2578400.0],["1996-03-04",9.0341,9.2461,9.0199,9.232,2652400.0],["1996-03-05",9.2461,9.3309,9.1754,9.3027,2021600.0],["1996-03-06",9.3027,9.3451,9.1472,9.1613,1776000.0],["1996-03-07",9.133,9.1896,9.0765,9.133,1176000.0],["1996-03-08",8.7937,9.0623,8.7937,8.9492,1743600.0],["1996-03-11",8.9492,9.1189,8.9351,9.0482,1446800.0],["1996-03-12",8.9916,9.0765,8.9351,9.0341,928800.0],["1996-03-13",9.0199,9.0341,8.8503,8.921,1518800.0],["1996-03-14",8.9492,9.1189,8.9351,9.0058,1413200.0],["1996-03-15",8.9916,9.0765,8.9492,9.0341,1823200.0],["1996-03-18",9.0623,9.2885,9.0482,9.2885,1712800.0],["1996-03-19",9.2885,9.3734,9.1754,9.2461,1618400.0],["1996-03-20",9.2885,9.3309,9.1896,9.232,1055600.0],["1996-03-21",9.2603,9.3734,9.1047,9.1047,936000.0],["1996-03-22",9.1472,9.2744,9.133,9.2461,689600.0],["1996-03-25",9.3027,9.3451,9.2178,9.232,988800.0],["1996-03-26",9.2603,9.3592,9.2603,9.331,1592400.0],["1996-03-27",9.3592,9.3875,9.2885,9.3592,1009600.0],["1996-03-28",9.2744,9.3734,9.232,9.3734,1523200.0],["1996-03-29",9.4865,9.4865,9.1047,9.133,1754000.0],["1996-04-01",9.1754,9.3451,9.1754,9.331,1523600.0],["1996-04-02",9.3875,9.444,9.3734,9.444,1152400.0],["1996-04-03",9.3875,9.543,9.3592,9.5147,1097600.0],["1996-04-04",9.5147,9.5147,9.4723,9.5147,1246800.0],["1996-04-08",9.4016,9.4299,9.232,9.2461,809200.0],["1996-04-09",9.1047,9.2178,9.0906,9.0906,1616000.0],["1996-04-10",9.1047,9.1047,9.0058,9.0199,1245600.0],["1996-04-11",8.9916,8.9916,8.7654,8.8503,2081600.0],["1996-04-12",8.9068,8.9492,8.8361,8.921,1342800.0],["1996-04-15",8.9775,9.0765,8.9634,9.0341,1008800.0],["1996-04-16",8.9916,9.0199,8.9492,8.9775,1856800.0],["1996-04-17",8.9492,8.9916,8.8927,8.921,1424000.0],["1996-04-18",8.8927,8.9492,8.8503,8.9068,989200.0],["1996-04-19",8.921,9.0341,8.9068,9.0341,1396000.0],["1996-04-22",9.5996,9.6985,9.4582,9.6137,6722000.0],["1996-04-23",9.6278,9.6278,9.5006,9.543,1903600.0],["1996-04-24",9.5572,9.5713,9.4865,9.5147,966800.0],["1996-04-25",9.4723,9.6137,9.4299,9.5147,2058000.0],["1996-04-26",9.5572,9.6137,9.4723,9.5006,2476000.0],["1996-04-29",9.4865,9.5006,9.3875,9.4299,1442000.0],["1996-04-30",9.4016,9.5147,9.3875,9.4582,795200.0],["1996-05-01",9.4299,9.4582,9.4016,9.4158,766000.0],["1996-05-02",9.4016,9.4441,9.4016,9.4158,1798800.0],["1996-05-03",9.4582,9.4582,9.3875,9.3875,1395200.0],["1996-05-06",9.3875,9.4441,9.2037,9.2744,1225600.0],["1996-05-07",9.2744,9.3027,9.2037,9.2178,802400.0],["1996-05-08",9.1471,9.2461,9.0906,9.2037,1394400.0],["1996-05-09",9.3027,9.3592,9.2744,9.3027,1599600.0],["1996-05-10",9.3451,9.4723,9.3309,9.4582,1601600.0],["1996-05-13",9.4582,9.5289,9.4158,9.5006,1220800.0],["1996-05-14",9.5006,9.5996,9.4723,9.5572,1275600.0],["1996-05-15",9.5845,9.6413,9.5702,9.6271,1759200.0],["1996-05-16",9.6129,9.7124,9.5845,9.6556,1578800.0],["1996-05-17",9.6982,9.7835,9.6556,9.7835,1195200.0],["1996-05-20",9.7978,9.8404,9.7693,9.812,1719200.0],["1996-05-21",9.7835,9.94,9.7835,9.94,1068400.0],["1996-05-22",9.9542,10.0253,9.9115,10.0111,1098400.0],["1996-05-23",10.0111,10.0111,9.8546,9.9542,1260400.0],["1996-05-24",9.9684,10.0537,9.9257,9.94,968000.0],["1996-05-28",9.7835,9.8689,9.7409,9.7693,1837200.0],["1996-05-29",9.7835,9.8546,9.6555,9.6698,1173600.0],["1996-05-30",9.6982,9.8689,9.6698,9.8262,1055200.0],["1996-05-31",9.8262,9.8546,9.7267,9.7409,829200.0],["1996-06-03",9.684,9.7409,9.6271,9.7409,996400.0],["1996-06-04",9.7693,9.9684,9.7551,9.9115,1540000.0],["1996-06-05",9.8404,9.9542,9.8404,9.9542,690800.0],["1996-06-06",9.9542,10.0111,9.9115,9.9684,886800.0],["1996-06-07",9.7978,10.0679,9.7978,10.0679,1227600.0],["1996-06-10",10.0679,10.1675,9.9684,10.1675,1141600.0],["1996-06-11",10.1959,10.2955,10.139,10.1817,1612000.0],["1996-06-12",10.139,10.1533,10.0111,10.0537,956400.0],["1996-06-13",10.0537,10.0537,9.94,9.9826,1730000.0],["1996-06-14",9.9968,9.9968,9.9257,9.9257,1011600.0],["1996-06-17",9.94,9.9542,9.8546,9.9115,1040000.0],["1996-06-18",9.8973,9.9115,9.812,9.8404,736000.0],["1996-06-19",9.7835,9.9968,9.7835,9.9968,1250800.0],["1996-06-20",9.9968,10.0395,9.8831,9.8973,1211200.0],["1996-06-21",9.8973,10.0395,9.8404,10.0395,2293200.0],["1996-06-24",10.0822,10.139,10.0395,10.0822,952800.0],["1996-06-25",10.1675,10.1817,10.0253,10.1817,1373600.0],["1996-06-26",10.1533,10.1533,9.9826,10.0537,794000.0],["1996-06-27",9.9968,10.2101,9.9826,10.1817,915200.0],["1996-06-28",10.2101,10.2812,10.1817,10.2812,1216800.0],["1996-07-01",10.2812,10.3239,10.1675,10.3239,1038400.0],["1996-07-02",10.3097,10.3097,10.1675,10.2101,1715200.0],["1996-07-03",10.2101,10.2244,10.139,10.1817,604000.0],["1996-07-05",10.0964,10.1106,9.9542,9.9684,801600.0],["1996-07-08",9.94,9.9968,9.8973,9.9115,1280000.0],["1996-07-09",9.9684,9.9684,9.8831,9.9115,1220800.0],["1996-07-10",9.9115,9.94,9.7835,9.8404,1220000.0],["1996-07-11",9.812,9.8262,9.556,9.6698,1582400.0],["1996-07-12",9.6271,9.6556,9.556,9.5845,1631600.0],["1996-07-15",9.5276,9.5845,9.2574,9.3143,1268400.0],["1996-07-16",9.2289,9.3143,8.9588,9.1863,2730800.0],["1996-07-17",9.2716,9.6556,9.2005,9.5276,2060800.0],["1996-07-18",9.556,9.5702,9.4138,9.4849,1433600.0],["1996-07-19",9.4565,9.4849,9.3,9.3569,1409200.0],["1996-07-22",9.3854,9.3854,9.2361,9.3569,1361200.0],["1996-07-23",9.3854,9.5276,9.3143,9.3427,1382800.0],["1996-07-24",9.2858,9.428,9.2432,9.3427,1578800.0],["1996-07-25",9.428,9.4707,9.3996,9.4138,983200.0],["1996-07-26",9.428,9.5134,9.4138,9.4991,1051200.0],["1996-07-29",9.4707,9.5134,9.3996,9.3996,554800.0],["1996-07-30",9.428,9.4422,9.3285,9.4138,596800.0],["1996-07-31",9.3427,9.5987,9.3285,9.5987,764400.0],["1996-08-01",9.5916,9.7835,9.556,9.6982,1254800.0],["1996-08-02",9.8404,10.0822,9.7693,10.0537,1126000.0],["1996-08-05",10.0537,10.1675,10.0395,10.0964,1095200.0],["1996-08-06",10.0111,10.1817,9.9684,10.1817,1306000.0],["1996-08-07",10.139,10.1817,9.9968,10.1675,1066400.0],["1996-08-08",10.1248,10.139,9.9684,9.9968,626400.0],["1996-08-09",10.0111,10.0537,9.9115,9.9257,671200.0],["1996-08-12",9.9115,9.94,9.8404,9.8831,1036400.0],["1996-08-13",9.8831,9.8831,9.7409,9.7835,854800.0],["1996-08-14",9.7538,9.8825,9.7538,9.811,654000.0],["1996-08-15",9.7824,9.8539,9.7538,9.7824,469200.0],["1996-08-16",9.8539,9.8539,9.7252,9.7681,928000.0],["1996-08-19",9.7538,9.7824,9.6823,9.7109,680000.0],["1996-08-20",9.7824,9.8825,9.7538,9.8396,880800.0],["1996-08-21",9.811,9.8539,9.6966,9.811,1335200.0],["1996-08-22",9.7538,9.9826,9.7538,9.9826,733200.0],["1996-08-23",9.954,10.0112,9.9111,9.9826,896000.0],["1996-08-26",9.9683,9.9683,9.811,9.9111,1364000.0],["1996-08-27",9.9111,9.9111,9.8396,9.8682,1076400.0],["1996-08-28",9.8825,9.9397,9.8253,9.8253,870400.0],["1996-08-29",9.8253,9.8253,9.7395,9.7538,796400.0],["1996-08-30",9.7395,9.7538,9.525,9.5822,1149600.0],["1996-09-03",9.4964,9.668,9.4392,9.6537,1614800.0],["1996-09-04",9.6251,9.7109,9.6108,9.6823,1017200.0],["1996-09-05",9.6966,9.7395,9.6823,9.7395,1059200.0],["1996-09-06",9.7109,9.954,9.6966,9.954,839600.0],["1996-09-09",9.8682,9.9397,9.8682,9.9254,1140000.0],["1996-09-10",9.954,9.954,9.811,9.8968,1504000.0],["1996-09-11",9.8396,9.8682,9.7681,9.8253,1508000.0],["1996-09-12",9.811,9.8825,9.7967,9.8253,1340000.0],["1996-09-13",9.8539,10.097,9.8396,10.097,1644800.0],["1996-09-16",10.1113,10.1542,10.0398,10.0398,826000.0],["1996-09-17",10.0398,10.0541,9.9683,10.0112,1036000.0],["1996-09-18",9.9969,10.0541,9.9397,9.9969,525600.0],["1996-09-19",9.954,10.1256,9.954,10.097,866800.0],["1996-09-20",10.1399,10.2114,10.1399,10.1828,1886800.0],["1996-09-23",10.1542,10.1828,10.1256,10.1685,1205600.0],["1996-09-24",10.0684,10.3259,10.0684,10.283,1753600.0],["1996-09-25",10.3545,10.3831,10.3259,10.3402,1196800.0],["1996-09-26",10.3688,10.4832,10.2973,10.3974,949200.0],["1996-09-27",10.3688,10.426,10.3259,10.3688,637600.0],["1996-09-30",10.3974,10.4117,10.3116,10.3116,949200.0],["1996-10-01",10.3116,10.3402,10.1399,10.1542,997200.0],["1996-10-02",10.1828,10.3545,10.1685,10.3402,845200.0],["1996-10-03",10.3545,10.4689,10.3402,10.426,528800.0],["1996-10-04",10.4546,10.5118,10.3688,10.4689,1026800.0],["1996-10-07",10.4689,10.4689,10.3688,10.3974,508400.0],["1996-10-08",10.3259,10.4403,10.2401,10.2401,605200.0],["1996-10-09",10.2687,10.283,10.1542,10.283,1959200.0],["1996-10-10",10.2973,10.3116,10.2258,10.2258,893600.0],["1996-10-11",10.2973,10.3116,10.2687,10.283,757600.0],["1996-10-14",10.2973,10.3831,10.2686,10.3259,774400.0],["1996-10-15",10.3259,10.3545,10.2544,10.2973,812000.0],["1996-10-16",10.2973,10.3116,10.24,10.3116,828400.0],["1996-10-17",10.3116,10.5118,10.2973,10.426,1348800.0],["1996-10-18",10.4546,10.4975,10.4117,10.4832,833200.0],["1996-10-21",10.4832,10.5118,10.4117,10.4546,698800.0],["1996-10-22",10.4403,10.4403,10.3688,10.426,914400.0],["1996-10-23",10.24,10.3402,10.24,10.3259,1369200.0],["1996-10-24",10.2973,10.3545,10.2401,10.2687,1038000.0],["1996-10-25",10.2401,10.2973,10.1542,10.2687,790000.0],["1996-10-28",10.2973,10.3116,10.1256,10.1399,538400.0],["1996-10-29",10.1685,10.2114,10.097,10.1685,993600.0],["1996-10-30",10.1971,10.1971,10.0112,10.097,1174400.0],["1996-10-31",10.097,10.2543,10.0684,10.1828,888800.0],["1996-11-01",10.2687,10.2973,10.097,10.097,860400.0],["1996-11-04",10.0684,10.2257,10.0541,10.1399,1080400.0],["1996-11-05",10.2114,10.5118,10.2114,10.4975,1637600.0],["1996-11-06",10.4832,10.8693,10.4832,10.8693,1649600.0],["1996-11-07",10.8121,10.9122,10.7263,10.8121,976400.0],["1996-11-08",10.8264,10.8693,10.7692,10.8693,985600.0],["1996-11-11",10.8693,11.1411,10.855,11.0982,1443600.0],["1996-11-12",11.0982,11.3985,10.9837,11.2841,2832400.0],["1996-11-13",11.2841,11.5272,11.1697,11.4271,1512800.0],["1996-11-14",11.2698,11.47,11.2698,11.4414,1309600.0],["1996-11-15",11.6702,11.8418,11.4986,11.4986,2547200.0],["1996-11-18",11.5272,11.5701,11.3699,11.4414,1530800.0],["1996-11-19",11.4557,11.4557,11.3127,11.3699,1084400.0],["1996-11-20",11.3889,11.4032,11.2451,11.3889,1822000.0],["1996-11-21",11.3745,11.4033,11.2595,11.2882,1121200.0],["1996-11-22",11.3313,11.3889,11.2594,11.317,1368400.0],["1996-11-25",11.3313,11.4751,11.2594,11.4751,1097200.0],["1996-11-26",11.4751,11.5614,11.317,11.317,1657200.0],["1996-11-27",11.317,11.3889,11.2738,11.2882,1026800.0],["1996-11-29",11.317,11.3601,11.2738,11.2882,497600.0],["1996-12-02",11.3457,11.3457,11.0869,11.2019,1422000.0],["1996-12-03",11.2451,11.432,11.1444,11.1588,1344000.0],["1996-12-04",11.1013,11.1588,10.9,11.0869,1552400.0],["1996-12-05",11.0581,11.3026,11.0581,11.1875,1023200.0],["1996-12-06",10.9431,11.1732,10.9431,11.0581,1188800.0],["1996-12-09",11.13,11.1875,11.0294,11.1732,572400.0],["1996-12-10",11.2019,11.3745,11.2019,11.2307,661200.0],["1996-12-11",11.1588,11.2594,11.0581,11.1875,2330000.0],["1996-12-12",11.2163,11.2595,11.0725,11.13,1759600.0],["1996-12-13",11.0725,11.2019,11.0006,11.0006,1613600.0],["1996-12-16",11.0294,11.0581,10.8424,10.8568,1274000.0],["1996-12-17",10.7849,10.9287,10.7849,10.8856,1116400.0],["1996-12-18",10.9575,11.2019,10.9431,11.0869,1440800.0],["1996-12-19",11.1588,11.5039,11.13,11.4895,1258400.0],["1996-12-20",11.5039,11.547,11.3889,11.3889,2796000.0],["1996-12-23",11.3889,11.4176,11.3026,11.3745,668800.0],["1996-12-24",11.3457,11.3745,11.3457,11.3601,346000.0],["1996-12-26",11.4176,11.4608,11.3313,11.3889,854000.0],["1996-12-27",11.4464,11.4751,11.3457,11.4032,596000.0],["1996-12-30",11.432,11.5183,11.3313,11.3457,619200.0],["1996-12-31",11.3457,11.4032,11.1013,11.1444,1233600.0],["1997-01-02",11.13,11.13,10.8568,10.9431,1055600.0],["1997-01-03",11.0006,11.2594,10.9287,11.2594,2978000.0],["1997-01-06",11.3313,11.3745,11.2738,11.3457,1074400.0],["1997-01-07",11.3026,11.5758,11.2451,11.5758,1351600.0],["1997-01-08",11.734,11.734,11.5183,11.5758,2018800.0],["1997-01-09",11.5758,11.6621,11.3889,11.5614,2091600.0],["1997-01-10",11.3889,11.7052,11.3889,11.7052,1506400.0],["1997-01-13",11.7052,11.8059,11.6189,11.7196,1557200.0],["1997-01-14",11.6908,11.734,11.5902,11.6477,1453200.0],["1997-01-15",11.547,11.6477,11.4464,11.4464,1212800.0],["1997-01-16",11.4895,11.6333,11.4608,11.5758,1158800.0],["1997-01-17",11.5902,11.7196,11.4751,11.547,1914000.0],["1997-01-20",11.5327,11.5758,11.4751,11.5183,1564000.0],["1997-01-21",11.5039,11.7196,11.4751,11.6189,1819600.0],["1997-01-22",11.5039,11.5758,11.4608,11.5039,1422000.0],["1997-01-23",11.5327,11.6189,11.2451,11.2594,1397600.0],["1997-01-24",11.1732,11.2451,11.0294,11.0294,1925200.0],["1997-01-27",11.0581,11.3745,11.0438,11.2451,1312800.0],["1997-01-28",11.4464,11.4751,11.1588,11.1732,1131600.0],["1997-01-29",11.13,11.3313,11.13,11.317,910800.0],["1997-01-30",11.3457,11.6189,11.3314,11.5614,1350000.0],["1997-01-31",11.5902,11.6333,11.3314,11.3314,842000.0],["1997-02-03",11.3313,11.5614,11.2594,11.547,2574000.0],["1997-02-04",11.5183,11.6621,11.5183,11.6189,1536400.0],["1997-02-05",11.6333,11.7915,11.4464,11.4751,1481200.0],["1997-02-06",11.4176,11.6046,11.3745,11.6046,1033200.0],["1997-02-07",11.6765,11.849,11.6333,11.849,1797600.0],["1997-02-10",11.8346,11.9497,11.7052,11.7052,811600.0],["1997-02-11",11.7484,11.7771,11.5614,11.734,845600.0],["1997-02-12",11.734,11.9641,11.734,11.9641,1063200.0],["1997-02-13",11.9641,12.0216,11.8778,11.9353,1246400.0],["1997-02-14",12.0216,12.0216,11.849,11.8634,1188400.0],["1997-02-18",11.9209,12.1079,11.8346,12.1079,658000.0],["1997-02-19",12.0547,12.0691,11.809,11.9101,1143600.0],["1997-02-20",11.9969,12.0258,11.6644,11.7945,1102000.0],["1997-02-21",11.78,11.8234,11.6933,11.7367,878400.0],["1997-02-24",11.78,11.8668,11.7367,11.7656,1498000.0],["1997-02-25",11.7511,11.8379,11.7367,11.78,787600.0],["1997-02-26",11.7656,11.7945,11.6355,11.7222,1624800.0],["1997-02-27",11.6789,11.7222,11.5632,11.5632,1580800.0],["1997-02-28",11.491,11.5632,11.4476,11.4476,1096000.0],["1997-03-03",11.3898,11.5632,11.3753,11.491,719600.0],["1997-03-04",11.5199,11.6066,11.4187,11.4187,1808000.0],["1997-03-05",11.4187,11.8089,11.4187,11.7511,1301600.0],["1997-03-06",11.78,11.78,11.65,11.7511,859200.0],["1997-03-07",11.7511,11.9101,11.6066,11.65,1020800.0],["1997-03-10",11.65,11.8812,11.5632,11.8812,1009600.0],["1997-03-11",11.8812,11.939,11.5632,11.7078,879200.0],["1997-03-12",11.7656,11.7945,11.5921,11.7078,835800.0],["1997-03-13",11.7078,11.7078,11.4476,11.5343,853000.0],["1997-03-14",11.5921,11.6789,11.4187,11.4187,870800.0],["1997-03-17",11.4476,11.65,11.2452,11.5921,1429200.0],["1997-03-18",11.6211,11.6789,11.3898,11.5921,862400.0],["1997-03-19",11.5921,11.5921,11.2452,11.4187,941200.0],["1997-03-20",11.4765,11.5343,11.0718,11.2452,1026200.0],["1997-03-21",11.3898,11.3898,11.1874,11.2163,1837400.0],["1997-03-24",11.332,11.6789,11.3031,11.5921,1149600.0],["1997-03-25",11.7078,11.7656,11.5921,11.6211,1328200.0],["1997-03-26",11.6211,11.65,11.332,11.332,1330000.0],["1997-03-27",11.3898,11.4187,10.9851,11.0429,1316200.0],["1997-03-31",10.8694,10.9562,10.4069,10.4069,2643000.0],["1997-04-01",10.4358,10.9273,10.4069,10.7249,2002200.0],["1997-04-02",10.7249,10.8116,10.6671,10.6671,1127200.0],["1997-04-03",10.4069,10.7249,10.4069,10.7249,1770600.0],["1997-04-04",10.5804,10.9273,10.5225,10.9273,1942400.0],["1997-04-07",10.9562,11.0718,10.7827,10.7827,1380200.0],["1997-04-08",10.8116,10.9273,10.7538,10.9273,758400.0],["1997-04-09",10.9273,11.014,10.7538,10.8116,1076600.0],["1997-04-10",10.8405,11.0429,10.8405,10.8983,949200.0],["1997-04-11",10.7249,10.8116,10.5804,10.6382,1730800.0],["1997-04-14",10.5804,10.6671,10.4936,10.5515,1009000.0],["1997-04-15",10.7249,10.9851,10.696,10.9851,900000.0],["1997-04-16",10.9273,11.1585,10.8694,11.1585,1075000.0],["1997-04-17",11.1585,11.2163,10.9273,10.9562,926800.0],["1997-04-18",10.9562,11.1874,10.9562,11.1585,676800.0],["1997-04-21",11.1585,11.1585,10.8984,10.9851,607600.0],["1997-04-22",10.9851,11.5054,10.9562,11.5054,1240200.0],["1997-04-23",11.4765,11.5343,11.332,11.3898,679000.0],["1997-04-24",11.4476,11.5343,11.2452,11.3898,742400.0],["1997-04-25",11.332,11.332,11.0718,11.2163,616600.0],["1997-04-28",11.2452,11.4476,11.1296,11.3609,668400.0],["1997-04-29",11.5632,11.7367,11.3031,11.7078,1462000.0],["1997-04-30",11.7078,11.9101,11.65,11.7367,1064000.0],["1997-05-01",11.621,11.7078,11.5054,11.7078,535600.0],["1997-05-02",11.65,11.9969,11.65,11.9969,565600.0],["1997-05-05",11.9969,12.1414,11.7656,12.1125,1267400.0],["1997-05-06",11.9969,12.1992,11.9969,12.1703,1326200.0],["1997-05-07",12.2281,12.3727,12.0836,12.1414,1186600.0],["1997-05-08",11.9679,12.1992,11.9101,11.9969,1161800.0],["1997-05-09",12.0547,12.2281,11.939,12.1703,1088200.0],["1997-05-12",12.1414,12.3438,11.8812,12.2281,1535600.0],["1997-05-13",12.257,12.4594,12.1125,12.3438,1421800.0],["1997-05-14",12.5227,12.5518,12.3193,12.3775,878200.0],["1997-05-15",12.3193,12.4065,12.0288,12.2322,1455200.0],["1997-05-16",12.2612,12.2612,11.9416,11.9707,1624600.0],["1997-05-19",11.9707,12.0869,11.9126,11.9707,862000.0],["1997-05-20",11.9416,12.2322,11.8545,12.2031,1671000.0],["1997-05-21",12.2322,12.4356,12.2031,12.2903,1932800.0],["1997-05-22",12.2903,12.3484,12.0869,12.116,651400.0],["1997-05-23",12.116,12.2031,11.9126,11.9997,1324600.0],["1997-05-27",11.7964,12.2903,11.7964,12.2031,1767800.0],["1997-05-28",12.2322,12.3775,12.2031,12.3484,780400.0],["1997-05-29",12.3193,12.5518,12.2903,12.4065,1282600.0],["1997-05-30",12.2903,12.639,12.2612,12.5518,1166600.0],["1997-06-02",12.5808,12.6099,12.4065,12.4646,743600.0],["1997-06-03",12.3484,12.5227,12.3484,12.4065,862600.0],["1997-06-04",12.3193,12.4646,12.3193,12.4065,687800.0],["1997-06-05",12.4646,12.7552,12.4646,12.4937,964400.0],["1997-06-06",12.5518,12.7842,12.5518,12.7842,849600.0],["1997-06-09",12.7842,13.1038,12.5808,12.5808,1935800.0],["1997-06-10",12.7552,12.9295,12.7261,12.8714,1278000.0],["1997-06-11",12.8714,12.9586,12.7552,12.7842,899600.0],["1997-06-12",12.8714,13.0748,12.7842,13.0167,916800.0],["1997-06-13",12.9586,13.1619,12.9586,13.1329,933000.0],["1997-06-16",13.1038,13.1329,12.9295,13.0457,1212800.0],["1997-06-17",12.9295,13.2782,12.9004,13.191,795600.0],["1997-06-18",13.1038,13.191,13.0167,13.1329,881000.0],["1997-06-19",13.1038,13.191,13.0167,13.0748,1020400.0],["1997-06-20",13.191,13.3653,13.191,13.2201,1489600.0],["1997-06-23",13.0748,13.1329,12.9005,12.9005,712600.0],["1997-06-24",13.0167,13.3072,12.915,13.3072,949200.0],["1997-06-25",13.3072,13.3072,12.8133,12.9295,1075400.0],["1997-06-26",12.9295,13.191,12.9004,13.0021,1007800.0],["1997-06-27",13.0603,13.2491,13.0603,13.1619,609200.0],["1997-06-30",13.2201,13.2346,12.7261,12.7988,2014200.0],["1997-07-01",12.8133,13.1038,12.5518,12.668,2242800.0],["1997-07-02",12.7552,12.7552,12.4791,12.668,2176400.0],["1997-07-03",12.9004,13.0602,12.8714,12.8714,1302400.0],["1997-07-07",12.9004,13.1329,12.8714,13.0312,1269200.0],["1997-07-08",13.0167,13.0312,12.7988,12.9005,776400.0],["1997-07-09",12.8714,13.0893,12.6971,12.7842,1688200.0],["1997-07-10",13.0167,13.0312,12.7406,12.8133,1799800.0],["1997-07-11",12.7697,12.7988,12.6244,12.6971,1573400.0],["1997-07-14",12.7552,12.944,12.7406,12.7842,1387400.0],["1997-07-15",12.7842,13.1329,12.7261,13.1329,1957600.0],["1997-07-16",13.191,13.2927,13.191,13.2201,1177600.0],["1997-07-17",13.2346,13.2491,13.0021,13.1329,2013200.0],["1997-07-18",13.1329,13.191,12.9295,12.9876,2042800.0],["1997-07-21",12.9876,13.0167,12.8278,12.9586,1391400.0],["1997-07-22",13.1329,13.4089,13.1038,13.3653,1694600.0],["1997-07-23",13.4234,13.6559,13.3072,13.4815,2247000.0],["1997-07-24",13.5106,13.6559,13.3072,13.6559,1693000.0],["1997-07-25",13.6559,13.8012,13.4525,13.7285,951800.0],["1997-07-28",13.5978,13.8447,13.5978,13.6849,1191600.0],["1997-07-29",13.6268,13.7576,13.5106,13.5687,1808400.0],["1997-07-30",13.5687,13.6268,13.467,13.5397,1385600.0],["1997-07-31",13.5687,13.743,13.4815,13.714,1403200.0],["1997-08-01",13.6559,13.714,13.3799,13.5978,1255000.0],["1997-08-04",13.5978,13.7721,13.5106,13.7721,876000.0],["1997-08-05",13.8012,13.9174,13.5397,13.6268,1030800.0],["1997-08-06",13.4815,13.8883,13.4815,13.8593,1081000.0],["1997-08-07",13.9174,14.0336,13.7576,13.7866,1542800.0],["1997-08-08",13.7866,13.8883,13.5251,13.5397,1891400.0],["1997-08-11",13.5687,13.961,13.4961,13.9028,1787000.0],["1997-08-12",13.8738,13.8883,13.4961,13.5542,863600.0],["1997-08-13",13.7194,13.7486,13.3107,13.3837,1231000.0],["1997-08-14",13.3837,13.5297,13.1064,13.1794,1316800.0],["1997-08-15",13.1356,13.194,12.9605,13.1356,2349000.0],["1997-08-18",13.1064,13.121,12.7707,13.0188,1849200.0],["1997-08-19",13.194,13.194,12.9897,13.1356,1854000.0],["1997-08-20",13.1356,13.2086,13.0772,13.1356,1400600.0],["1997-08-21",13.1356,13.194,12.9605,13.0042,1601800.0],["1997-08-22",12.8145,12.9021,12.6686,12.9021,1464200.0],["1997-08-25",12.9896,13.1794,12.9605,13.0772,1748000.0],["1997-08-26",12.9605,13.1356,12.8437,13.0188,1595800.0],["1997-08-27",12.8875,12.8875,12.6832,12.8729,2220800.0],["1997-08-28",12.6978,12.9021,12.5372,12.5372,1814600.0],["1997-08-29",12.5226,12.7853,12.3767,12.7707,2099400.0],["1997-09-02",12.9021,13.121,12.8875,13.0772,1337000.0],["1997-09-03",13.2232,13.2378,13.0772,13.1502,1373000.0],["1997-09-04",13.121,13.1356,12.9896,13.1064,1089000.0],["1997-09-05",13.0772,13.1648,12.7707,12.9897,1476000.0],["1997-09-08",13.048,13.1648,13.0042,13.048,1070400.0],["1997-09-09",13.048,13.1794,12.9605,13.0334,1009400.0],["1997-09-10",12.975,13.0042,12.654,12.6686,1097800.0],["1997-09-11",12.6394,12.6686,12.2161,12.435,1675000.0],["1997-09-12",12.4496,12.8583,12.4204,12.8291,1517000.0],["1997-09-15",12.7999,12.9313,12.6831,12.6977,1400800.0],["1997-09-16",12.8437,13.1648,12.7853,13.121,2363800.0],["1997-09-17",13.121,13.2378,12.9167,13.0626,830600.0],["1997-09-18",13.121,13.4421,13.121,13.3253,1646800.0],["1997-09-19",13.5151,13.5297,13.2816,13.3253,1666600.0],["1997-09-22",13.5297,13.7486,13.4421,13.661,1097800.0],["1997-09-23",13.661,13.7778,13.5151,13.661,1399800.0],["1997-09-24",13.5443,13.6464,13.3691,13.3691,1099600.0],["1997-09-25",13.3107,13.4129,13.2086,13.267,844600.0],["1997-09-26",13.3107,13.4129,13.267,13.2961,1321200.0],["1997-09-29",13.2962,13.6756,13.2524,13.6026,642800.0],["1997-09-30",13.5589,13.9237,13.4567,13.4567,2130800.0],["1997-10-01",13.5005,13.6026,13.2524,13.2961,1484200.0],["1997-10-02",13.2816,13.3107,13.1502,13.194,1420600.0],["1997-10-03",13.3691,13.5005,13.0918,13.2961,2069400.0],["1997-10-06",13.4129,13.4567,13.1648,13.194,1760200.0],["1997-10-07",13.2524,13.3983,13.1356,13.3983,1867000.0],["1997-10-08",13.5881,13.5881,13.1356,13.1356,1357000.0],["1997-10-09",12.9313,13.048,12.9021,13.0042,2760600.0],["1997-10-10",12.9459,13.0042,12.8729,12.9605,1106800.0],["1997-10-13",13.1064,13.1502,12.9167,12.9605,1041800.0],["1997-10-14",13.1356,13.3545,13.048,13.2816,1171600.0],["1997-10-15",13.2232,13.267,13.1648,13.194,984400.0],["1997-10-16",13.2232,13.3983,13.048,13.1794,929400.0],["1997-10-17",13.1794,13.1794,12.8437,12.9313,1246200.0],["1997-10-20",12.9896,13.121,12.8291,13.0626,804000.0],["1997-10-21",13.0626,13.2524,13.048,13.1648,894000.0],["1997-10-22",13.2086,13.2086,13.0626,13.1064,1102400.0],["1997-10-23",13.1064,13.1064,12.7707,12.8583,1285400.0],["1997-10-24",13.0772,13.0772,12.7415,12.7999,1852000.0],["1997-10-27",12.8583,12.8583,12.0556,12.0702,1904600.0],["1997-10-28",11.6761,12.2307,11.6177,12.0993,3962200.0],["1997-10-29",12.3037,12.7415,12.2891,12.3912,1642400.0],["1997-10-30",12.3475,12.6686,12.2745,12.3329,1626600.0],["1997-10-31",12.6102,12.6102,12.0264,12.2453,1519400.0],["1997-11-03",12.4642,12.6394,12.3767,12.581,1032000.0],["1997-11-04",12.6686,13.1502,12.5226,12.9751,1383200.0],["1997-11-05",13.2524,13.2961,13.0918,13.121,1483800.0],["1997-11-06",13.0772,13.0918,12.8437,12.8729,1086600.0],["1997-11-07",12.6394,12.7853,12.5226,12.7561,883600.0],["1997-11-10",12.9605,12.975,12.6102,12.6686,1129000.0],["1997-11-11",12.7123,12.7123,12.5518,12.6102,936400.0],["1997-11-12",12.3183,12.435,12.0847,12.1577,1385600.0],["1997-11-13",12.1723,12.2015,11.9096,12.041,1455400.0],["1997-11-14",12.1139,12.1431,11.9972,12.0993,1909000.0],["1997-11-17",12.3329,12.4496,12.1869,12.3621,1789600.0],["1997-11-18",12.3767,12.3767,12.041,12.041,1903000.0],["1997-11-19",12.4479,12.5506,12.2424,12.4332,2496000.0],["1997-11-20",12.5359,12.7415,12.4332,12.6827,940400.0],["1997-11-21",12.8882,12.8882,12.5947,12.7268,1109400.0],["1997-11-24",12.6827,12.8148,12.6093,12.7121,962600.0],["1997-11-25",13.1525,13.1818,12.991,12.991,2024000.0],["1997-11-26",13.1525,13.2112,12.947,12.947,1022600.0],["1997-11-28",13.0644,13.1525,12.9176,12.9176,328200.0],["1997-12-01",13.1525,13.5194,13.1378,13.5194,1179000.0],["1997-12-02",13.4607,13.6002,13.402,13.5635,1020800.0],["1997-12-03",13.6075,13.6516,13.446,13.4607,2283200.0],["1997-12-04",13.4901,13.5194,13.1525,13.2112,2364600.0],["1997-12-05",13.1231,13.3433,13.1231,13.2993,1148000.0],["1997-12-08",13.3139,13.3139,13.1378,13.2112,896200.0],["1997-12-09",13.2552,13.3873,13.1672,13.2993,1173600.0],["1997-12-10",13.2699,13.2993,13.1525,13.1965,1174800.0],["1997-12-11",13.2552,13.2552,13.0791,13.0938,1290200.0],["1997-12-12",13.1525,13.3433,13.1378,13.1818,951200.0],["1997-12-15",13.2552,13.358,13.1671,13.2112,904600.0],["1997-12-16",13.2112,13.4607,13.2112,13.2846,770000.0],["1997-12-17",13.3727,13.402,13.2552,13.2699,964600.0],["1997-12-18",13.2699,13.3727,13.1818,13.2259,1384800.0],["1997-12-19",13.1525,13.3286,12.8589,13.3286,2716200.0],["1997-12-22",13.3433,13.446,13.0644,13.1231,1082400.0],["1997-12-23",13.0938,13.1965,12.8589,13.1525,1387800.0],["1997-12-24",13.1965,13.2846,12.991,12.991,481600.0],["1997-12-26",13.0057,13.0057,12.8002,12.8589,331400.0],["1997-12-29",12.9029,13.0204,12.8589,12.991,908000.0],["1997-12-30",13.2112,13.3286,13.0644,13.2846,769400.0],["1997-12-31",13.2846,13.3873,13.1671,13.2552,559800.0],["1998-01-02",13.3286,13.3286,13.1525,13.2846,607200.0],["1998-01-05",13.3433,13.4461,13.2552,13.4461,1768200.0],["1998-01-06",13.4461,13.5048,13.2112,13.3139,1237200.0],["1998-01-07",13.1818,13.4461,13.1818,13.4461,1658600.0],["1998-01-08",13.5048,13.5048,13.2993,13.4754,1588600.0],["1998-01-09",13.5048,13.5048,13.1965,13.3286,2305400.0],["1998-01-12",13.1378,13.6956,13.035,13.5928,2503200.0],["1998-01-13",13.6222,13.813,13.5928,13.813,1994600.0],["1998-01-14",13.813,14.3121,13.7837,14.2828,3515600.0],["1998-01-15",14.2828,14.6204,14.2387,14.4883,3762800.0],["1998-01-16",14.5323,14.6204,14.3855,14.547,1648200.0],["1998-01-20",14.4883,14.7965,14.4883,14.7231,1652400.0],["1998-01-21",14.591,14.6938,14.4002,14.6204,1446600.0],["1998-01-22",14.5617,14.7231,14.4149,14.6644,1415400.0],["1998-01-23",14.6057,14.6644,14.3708,14.591,1381000.0],["1998-01-26",14.3855,14.5617,14.2387,14.3121,1694200.0],["1998-01-27",14.3121,14.591,14.2681,14.4883,1482600.0],["1998-01-28",14.3268,14.547,14.3268,14.4736,1595200.0],["1998-01-29",14.2974,14.3562,14.18,14.2387,3247200.0],["1998-01-30",14.2094,14.3562,14.1066,14.2094,1477400.0],["1998-02-02",14.5617,14.5617,14.4002,14.4736,2697600.0],["1998-02-03",14.2828,14.503,14.2387,14.3855,1091800.0],["1998-02-04",14.3708,14.5029,14.18,14.4883,1186000.0],["1998-02-05",14.5176,14.6204,14.3855,14.591,1399400.0],["1998-02-06",14.7084,15.0314,14.6791,15.0167,1901000.0],["1998-02-09",15.0314,15.2516,14.8552,15.2222,2232200.0],["1998-02-10",15.2222,15.2369,14.9433,14.9727,1669800.0],["1998-02-11",14.958,15.0167,14.7965,15.0167,979400.0],["1998-02-12",14.7084,15.0754,14.6938,14.9873,1142800.0],["1998-02-13",14.914,14.9727,14.7378,14.8112,915400.0],["1998-02-17",14.7819,15.002,14.7672,14.914,1492400.0],["1998-02-18",14.9541,15.1753,14.8656,15.0131,1115600.0],["1998-02-19",15.0278,15.0278,14.7181,14.8656,1127000.0],["1998-02-20",14.8656,14.8656,14.5854,14.7919,976000.0],["1998-02-23",14.8066,14.8656,14.5706,14.7919,953800.0],["1998-02-24",14.7329,14.7329,14.5116,14.7329,1189200.0],["1998-02-25",14.9098,15.0868,14.7623,15.0868,1174800.0],["1998-02-26",14.9836,15.0721,14.8951,14.9983,2099000.0],["1998-02-27",14.9393,15.0684,14.7329,15.0573,965800.0],["1998-03-02",15.0868,15.2048,14.9393,15.2048,1034200.0],["1998-03-03",15.1753,15.19,14.8951,15.1605,1149800.0],["1998-03-04",15.1015,15.1015,14.8361,14.9688,1369200.0],["1998-03-05",15.1015,15.1163,14.8951,15.0131,1078800.0],["1998-03-06",14.9541,15.603,14.8951,15.603,1454000.0],["1998-03-09",15.485,15.5145,15.249,15.367,1056200.0],["1998-03-10",15.308,15.3523,15.249,15.2785,915000.0],["1998-03-11",15.2195,15.426,15.1458,15.3375,1052000.0],["1998-03-12",15.3817,15.3817,15.1605,15.2195,605800.0],["1998-03-13",15.2195,15.2195,14.9541,15.0278,1157000.0],["1998-03-16",15.0868,15.19,15.0278,15.1605,1129000.0],["1998-03-17",15.1605,15.308,15.0426,15.308,881400.0],["1998-03-18",15.3375,15.3375,15.131,15.2785,1177400.0],["1998-03-19",15.2785,15.308,14.9983,15.1015,1215400.0],["1998-03-20",15.1016,15.5735,15.1016,15.485,2130000.0],["1998-03-23",15.485,15.6325,15.3523,15.426,2199000.0],["1998-03-24",15.4555,15.5735,15.367,15.5145,831000.0],["1998-03-25",15.5145,15.6177,14.9836,15.131,2032000.0],["1998-03-26",14.8361,15.072,14.7623,15.0131,2892800.0],["1998-03-27",15.0131,15.1605,14.8803,15.1605,1530600.0],["1998-03-30",15.0426,15.131,14.8656,15.0426,1108800.0],["1998-03-31",15.0868,15.5292,15.0573,15.3817,1816400.0],["1998-04-01",15.3375,15.3375,15.0131,15.0573,1556000.0],["1998-04-02",14.9541,15.3818,14.8656,15.3523,2192600.0],["1998-04-03",15.3523,15.4407,15.249,15.3523,1252600.0],["1998-04-06",15.4555,15.5735,15.4112,15.5145,2174600.0],["1998-04-07",15.5587,15.6177,15.3965,15.603,2278000.0],["1998-04-08",15.603,15.6767,15.485,15.5735,1443000.0],["1998-04-09",15.5145,15.6767,15.485,15.6325,797600.0],["1998-04-13",15.4555,15.5587,15.2048,15.5587,1291800.0],["1998-04-14",15.5292,15.7504,15.5145,15.7357,1146800.0],["1998-04-15",15.7357,15.9127,15.6915,15.8389,1356400.0],["1998-04-16",15.8094,15.8094,15.4555,15.5882,1062400.0],["1998-04-17",15.5882,15.7209,15.5145,15.6767,1251400.0],["1998-04-20",15.6767,15.6767,15.3523,15.544,1565600.0],["1998-04-21",15.367,15.544,15.1605,15.2785,2158400.0],["1998-04-22",15.3375,15.485,15.2638,15.3228,1211800.0],["1998-04-23",15.2048,15.2933,14.9983,15.1015,1175800.0],["1998-04-24",15.131,15.19,14.7329,14.9098,1402200.0],["1998-04-27",14.8656,15.0278,14.8213,14.9246,1953800.0],["1998-04-28",15.0131,15.0278,14.4527,14.5116,1672200.0],["1998-04-29",14.5116,14.7439,14.4674,14.6296,1538000.0],["1998-04-30",14.8656,15.1605,14.8656,15.0278,1438600.0],["1998-05-01",15.19,15.2785,15.0573,15.1753,915600.0],["1998-05-04",15.2048,15.3523,15.1753,15.2638,1407200.0],["1998-05-05",15.3375,15.3523,15.19,15.2933,1036600.0],["1998-05-06",15.3965,15.3965,15.1458,15.19,900600.0],["1998-05-07",15.249,15.249,14.9246,14.9246,1849400.0],["1998-05-08",15.072,15.1605,14.9983,15.0131,1261000.0],["1998-05-11",15.0721,15.3375,15.0131,15.2343,1166800.0],["1998-05-12",15.2785,15.2933,14.8803,15.0868,821200.0],["1998-05-13",15.1419,15.2456,14.9493,15.1123,605400.0],["1998-05-14",15.1419,15.1716,14.9345,15.0382,700600.0],["1998-05-15",15.0086,15.1123,14.9345,14.9641,662000.0],["1998-05-18",14.9493,15.0382,14.5493,14.7567,749000.0],["1998-05-19",14.816,14.89,14.7863,14.8752,966800.0],["1998-05-20",14.8752,15.1123,14.5937,15.0382,1111600.0],["1998-05-21",15.0975,15.0975,14.5641,14.8308,1477800.0],["1998-05-22",14.8308,14.8308,14.6678,14.7863,585200.0],["1998-05-26",14.7863,14.8604,14.3715,14.3863,1478600.0],["1998-05-27",14.1492,14.2974,14.0752,14.2381,1950400.0],["1998-05-28",14.1641,14.4752,14.1641,14.2826,819000.0],["1998-05-29",14.3122,14.5196,14.2233,14.4011,1023800.0],["1998-06-01",14.3863,14.5789,14.2826,14.5048,784400.0],["1998-06-02",14.7863,14.816,14.4159,14.4604,1003000.0],["1998-06-03",14.5048,14.5937,14.3715,14.4011,646600.0],["1998-06-04",14.3418,14.4307,14.1641,14.327,993600.0],["1998-06-05",14.4159,14.6678,14.3418,14.6678,1169600.0],["1998-06-08",14.6085,14.653,14.2678,14.5196,915600.0],["1998-06-09",14.4752,14.5789,14.2826,14.5641,1020800.0],["1998-06-10",14.4604,14.5641,14.2974,14.4308,1488600.0],["1998-06-11",14.3715,14.3863,14.0159,14.1048,1482200.0],["1998-06-12",14.09,14.4752,13.8826,14.4604,1914200.0],["1998-06-15",14.4308,14.7567,14.3567,14.5048,2481600.0],["1998-06-16",14.5196,14.5937,14.3419,14.4752,1560800.0],["1998-06-17",14.5196,14.8752,14.49,14.8308,1179200.0],["1998-06-18",14.89,15.0382,14.6678,14.9493,1012000.0],["1998-06-19",14.9493,14.9493,14.3344,14.4604,1746000.0],["1998-06-22",14.4456,14.5937,14.4011,14.4011,852400.0],["1998-06-23",14.3122,14.4604,14.2381,14.3567,1725800.0],["1998-06-24",14.4011,14.5641,14.3122,14.5048,1031800.0],["1998-06-25",14.5196,14.5937,14.3122,14.327,1130400.0],["1998-06-26",14.2085,14.4752,14.2085,14.4604,1715400.0],["1998-06-29",14.4604,14.6826,14.4011,14.4308,1081200.0],["1998-06-30",14.253,14.3419,14.1937,14.3122,1943000.0],["1998-07-01",14.3122,14.4011,14.1048,14.4011,2141000.0],["1998-07-02",14.3418,14.3567,14.1641,14.327,837800.0],["1998-07-06",14.327,14.3567,14.1641,14.3122,1166800.0],["1998-07-07",14.1641,14.2974,13.9863,14.0455,1453000.0],["1998-07-08",14.0455,14.2974,13.9863,14.1492,1344000.0],["1998-07-09",13.9715,14.4752,13.9715,14.3567,2066600.0],["1998-07-10",14.3567,14.8308,14.3567,14.7419,2629200.0],["1998-07-13",14.6974,14.7863,14.653,14.7715,719200.0],["1998-07-14",14.7122,14.9789,14.7122,14.9493,2183800.0],["1998-07-15",14.9345,15.0678,14.816,14.8752,1372200.0],["1998-07-16",14.816,14.8308,14.6382,14.7419,2531600.0],["1998-07-17",14.7271,14.7567,14.49,14.7567,1333800.0],["1998-07-20",14.653,14.8011,14.5937,14.6826,1399400.0],["1998-07-21",14.6826,14.7123,14.4752,14.49,1995000.0],["1998-07-22",14.49,14.6826,14.3122,14.3419,1836200.0],["1998-07-23",14.3419,14.4308,14.1492,14.253,1015000.0],["1998-07-24",14.2381,14.3567,14.1492,14.1641,1472400.0],["1998-07-27",14.0011,14.6085,14.0011,14.5937,1461600.0],["1998-07-28",14.5048,14.5789,14.1937,14.4308,1125000.0],["1998-07-29",14.4011,14.5197,14.2826,14.2826,1243800.0],["1998-07-30",14.3419,14.5641,14.3122,14.4752,990600.0],["1998-07-31",14.4159,14.49,13.9863,14.09,2095800.0],["1998-08-03",14.0603,14.2381,13.9566,14.1048,1049600.0],["1998-08-04",14.1048,14.1492,13.69,13.69,1569400.0],["1998-08-05",13.6455,14.0603,13.6307,14.0603,1645000.0],["1998-08-06",14.0011,14.7123,13.9863,14.6974,1713400.0],["1998-08-07",14.4604,14.5789,14.2678,14.327,1638000.0],["1998-08-10",14.327,14.6678,14.253,14.653,771000.0],["1998-08-11",14.5937,14.7419,14.4011,14.7419,1948200.0],["1998-08-12",14.827,14.8419,14.574,14.7675,1461000.0],["1998-08-13",14.8419,14.9312,14.7079,14.7973,1587400.0],["1998-08-14",14.7675,14.9312,14.7228,14.7824,1029800.0],["1998-08-17",14.7675,14.9759,14.5293,14.9759,1464800.0],["1998-08-18",14.9759,15.1843,14.9015,15.1248,1977000.0],["1998-08-19",15.0057,15.1545,14.9908,15.1396,1313800.0],["1998-08-20",15.0801,15.1396,14.961,15.0206,1168400.0],["1998-08-21",14.9015,14.9164,14.5591,14.827,1340800.0],["1998-08-24",14.8866,14.9164,14.6037,14.7228,1052000.0],["1998-08-25",14.7079,14.9759,14.7079,14.8866,1598800.0],["1998-08-26",14.7675,15.0057,14.6931,14.8866,1640600.0],["1998-08-27",14.693,14.7824,14.2911,14.3953,2304600.0],["1998-08-28",14.3656,14.5293,14.2167,14.4251,1839000.0],["1998-08-31",14.4251,14.4698,13.5766,13.5766,2096200.0],["1998-09-01",13.5766,13.7999,13.4575,13.6808,2292000.0],["1998-09-02",13.6361,13.7403,13.4277,13.5021,2063800.0],["1998-09-03",13.383,13.4426,13.0258,13.1597,1681400.0],["1998-09-04",13.1597,13.3681,12.9811,13.3681,1554800.0],["1998-09-08",13.4277,14.1571,13.3979,14.1571,1693000.0],["1998-09-09",14.1571,14.1571,13.9041,14.0529,1155000.0],["1998-09-10",13.6361,13.7701,13.3384,13.5766,1549800.0],["1998-09-11",13.3979,14.0529,13.3235,13.9338,1314400.0],["1998-09-14",14.172,14.6484,14.172,14.6335,1991600.0],["1998-09-15",14.6335,14.6335,14.306,14.4846,1060400.0],["1998-09-16",14.306,14.7526,14.2465,14.7377,1285800.0],["1998-09-17",14.2911,14.5144,14.2465,14.4102,1443800.0],["1998-09-18",14.4102,14.4549,14.1274,14.3953,2261600.0],["1998-09-21",14.1125,14.2911,14.0232,14.2762,1612600.0],["1998-09-22",14.2911,14.2911,13.8892,14.2911,2346200.0],["1998-09-23",14.2911,14.574,14.1869,14.5591,2056000.0],["1998-09-24",14.5293,14.6037,14.306,14.4698,1046000.0],["1998-09-25",14.2911,14.6484,14.2018,14.6484,1671800.0],["1998-09-28",14.5889,14.9164,14.5889,14.7675,1855000.0],["1998-09-29",14.6931,14.8122,14.4698,14.7526,1095200.0],["1998-09-30",14.5442,14.827,14.4549,14.827,1903600.0],["1998-10-01",14.7377,14.7377,14.1423,14.2613,1462400.0],["1998-10-02",14.306,14.44,14.0083,14.1869,1539800.0],["1998-10-05",14.2018,14.3507,13.8892,14.2911,1111200.0],["1998-10-06",14.2911,14.5293,14.1125,14.2167,976200.0],["1998-10-07",14.0529,14.5293,13.9636,14.4995,1332800.0],["1998-10-08",14.3507,14.5144,14.0827,14.2613,2120800.0],["1998-10-09",14.3655,14.8121,14.2167,14.574,1962000.0],["1998-10-12",14.7824,15.1694,14.6782,15.1694,1691600.0],["1998-10-13",14.9312,15.0503,14.7526,14.7675,1930400.0],["1998-10-14",14.7079,14.961,14.6931,14.9164,1225800.0],["1998-10-15",14.9759,15.482,14.8419,15.3481,1592400.0],["1998-10-16",15.363,15.6011,15.0206,15.1843,1678400.0],["1998-10-19",15.1843,15.2141,15.0652,15.1248,1471400.0],["1998-10-20",15.1545,15.4672,15.1396,15.4672,2067800.0],["1998-10-21",15.4076,15.4076,15.1545,15.2587,1354000.0],["1998-10-22",15.2141,15.3183,15.0801,15.2885,1168400.0],["1998-10-23",15.2885,15.2885,15.1248,15.2439,660800.0],["1998-10-26",15.4672,15.5416,15.2439,15.4374,1612600.0],["1998-10-27",15.482,15.5416,15.2141,15.4523,794200.0],["1998-10-28",15.3927,15.4374,15.0057,15.1545,896200.0],["1998-10-29",15.095,15.3481,14.9759,15.3481,1321400.0],["1998-10-30",15.482,15.7202,15.4523,15.7202,1664800.0],["1998-11-02",15.7202,15.9435,15.6756,15.7947,1291400.0],["1998-11-03",15.8542,15.8542,14.6186,15.0057,4051800.0],["1998-11-04",15.1248,15.6607,15.1248,15.6309,2647800.0],["1998-11-05",15.6905,15.6905,15.3629,15.4523,1793000.0],["1998-11-06",15.4523,15.4969,15.1843,15.482,1222800.0],["1998-11-09",15.482,15.5118,15.2141,15.3332,1048600.0],["1998-11-10",15.2736,15.6607,15.2736,15.482,1129000.0],["1998-11-11",15.482,15.6756,15.2439,15.2736,955600.0],["1998-11-12",15.2439,15.4821,15.2439,15.3183,603000.0],["1998-11-13",15.4523,15.4523,15.1397,15.1843,1312400.0],["1998-11-16",15.2439,15.2736,15.0057,15.2439,1616000.0],["1998-11-17",15.2885,15.482,15.095,15.2885,1050600.0],["1998-11-18",15.3214,15.3214,14.9623,15.0521,1510400.0],["1998-11-19",15.2616,15.2765,14.8127,14.8726,2128200.0],["1998-11-20",14.7828,14.8875,14.6032,14.6332,2377600.0],["1998-11-23",14.8426,15.4262,14.723,15.3813,3788000.0],["1998-11-24",15.4262,15.7703,15.3214,15.7105,2380000.0],["1998-11-25",15.6805,15.8601,15.5459,15.7254,1949000.0],["1998-11-27",15.7105,15.7105,15.501,15.5608,432600.0],["1998-11-30",15.5608,15.6207,15.501,15.5608,2176600.0],["1998-12-01",15.5608,15.7105,15.501,15.5908,1750600.0],["1998-12-02",15.5608,15.5908,14.8875,15.112,3412800.0],["1998-12-03",15.1269,15.1269,14.8426,14.8875,1593400.0],["1998-12-04",14.9923,15.112,14.8875,15.097,2674800.0],["1998-12-07",14.9025,15.082,14.9025,14.9923,2050400.0],["1998-12-08",14.8875,15.1419,14.8875,15.112,1574800.0],["1998-12-09",15.1718,15.2616,15.082,15.1269,1444200.0],["1998-12-10",15.1868,15.2466,14.5883,14.6332,1772600.0],["1998-12-11",14.693,14.7678,14.5434,14.7379,1647600.0],["1998-12-14",14.7678,14.7678,14.5135,14.5883,1959000.0],["1998-12-15",14.5284,14.6033,14.2741,14.5434,2311200.0],["1998-12-16",14.5434,14.5733,14.2741,14.2741,1944600.0],["1998-12-17",14.3489,14.5883,14.304,14.5883,2507000.0],["1998-12-18",14.5883,14.6481,14.304,14.3638,2268600.0],["1998-12-21",14.3638,14.5135,14.2591,14.319,1764800.0],["1998-12-22",14.3788,14.3938,14.1244,14.1843,1620800.0],["1998-12-23",14.3638,14.693,14.319,14.5284,2412000.0],["1998-12-24",14.6332,14.8426,14.6182,14.7978,525800.0],["1998-12-28",14.8426,14.9025,14.7229,14.8426,941400.0],["1998-12-29",14.8277,15.4112,14.7978,15.3813,1252200.0],["1998-12-30",15.3813,15.3813,14.7229,14.7229,1382800.0],["1998-12-31",14.723,15.0072,14.4836,14.4836,1907400.0],["1999-01-04",14.5883,15.0072,14.5434,14.6481,2212800.0],["1999-01-05",14.6631,14.9623,14.4237,14.7678,2374200.0],["1999-01-06",14.9623,15.4262,14.9324,15.4112,1965200.0],["1999-01-07",15.3214,15.4411,15.1868,15.3514,1578400.0],["1999-01-08",15.4411,15.5608,15.2466,15.5309,2646800.0],["1999-01-11",15.5309,15.5459,14.9773,15.1868,2090800.0],["1999-01-12",15.1269,15.1718,14.7678,14.9474,1697400.0],["1999-01-13",14.7828,15.2766,14.6631,15.0222,2122000.0],["1999-01-14",14.9923,14.9923,14.4686,14.4836,2955200.0],["1999-01-15",14.3639,14.5284,14.1843,14.3788,3972200.0],["1999-01-19",14.4237,14.5135,14.1394,14.304,3480400.0],["1999-01-20",14.1843,14.5434,14.0347,14.1544,3037800.0],["1999-01-21",13.915,14.2292,13.8402,13.8701,3165800.0],["1999-01-22",13.5409,13.6307,13.1519,13.2566,4531200.0],["1999-01-25",13.4063,13.4811,13.3464,13.4212,5038000.0],["1999-01-26",13.4063,13.7354,13.3015,13.3015,4699200.0],["1999-01-27",13.4362,13.6157,13.3464,13.4362,2041600.0],["1999-01-28",13.5559,13.8102,13.4811,13.526,2006600.0],["1999-01-29",13.6606,14.1245,13.5559,13.9299,2699200.0],["1999-02-01",13.9748,13.9748,13.7354,13.7354,2188400.0],["1999-02-02",13.7205,13.7953,13.0023,13.3763,2356400.0],["1999-02-03",13.2417,13.7055,13.2267,13.4063,2461400.0],["1999-02-04",13.4362,13.4661,12.9723,13.107,2589800.0],["1999-02-05",13.1669,13.2417,12.9873,13.2118,3332600.0],["1999-02-08",13.3464,13.511,13.1669,13.2566,2200600.0],["1999-02-09",13.3614,13.7803,13.1818,13.5708,2597600.0],["1999-02-10",13.4511,13.526,13.2566,13.4212,1760200.0],["1999-02-11",13.3763,13.5559,13.2866,13.511,1390600.0],["1999-02-12",13.511,13.526,13.3165,13.4063,1835200.0],["1999-02-16",13.5858,13.6905,13.511,13.6008,1619200.0],["1999-02-17",13.4834,14.1756,13.4834,13.7091,3588600.0],["1999-02-18",13.7091,13.7543,13.5436,13.6339,2009000.0],["1999-02-19",13.8145,14.0101,13.7242,13.8446,3093200.0],["1999-02-22",13.7994,14.4465,13.7994,14.4314,1971200.0],["1999-02-23",14.3261,14.4164,14.0101,14.3111,1445800.0],["1999-02-24",14.2509,14.4164,14.0402,14.1606,1550600.0],["1999-02-25",14.0402,14.2208,13.7994,13.98,1628400.0],["1999-02-26",14.0101,14.0101,13.6339,13.8295,1336600.0],["1999-03-01",13.7844,13.8446,13.5436,13.7242,2156000.0],["1999-03-02",13.7242,14.0251,13.7242,13.7844,2425800.0],["1999-03-03",13.7693,14.0101,13.7693,14.0101,1394400.0],["1999-03-04",14.0101,14.2509,13.98,14.1606,1751400.0],["1999-03-05",14.3111,14.4314,14.1154,14.4314,2532000.0],["1999-03-08",14.3111,14.4615,14.1756,14.4314,1761400.0],["1999-03-09",14.2208,14.281,13.9649,14.0853,1500800.0],["1999-03-10",14.1907,14.4465,13.995,14.4465,1922800.0],["1999-03-11",14.3863,14.6873,14.2509,14.4615,1547600.0],["1999-03-12",14.5067,14.5217,14.1455,14.4164,1550200.0],["1999-03-15",14.1907,14.2659,14.0402,14.0853,1431800.0],["1999-03-16",14.0853,14.2659,14.0853,14.1907,1742800.0],["1999-03-17",14.1305,14.1455,13.679,13.6941,1760000.0],["1999-03-18",13.6941,13.8145,13.6038,13.6941,2220400.0],["1999-03-19",13.6339,13.7242,13.5135,13.6038,2545600.0],["1999-03-22",13.6038,13.679,13.378,13.4834,1906200.0],["1999-03-23",13.4232,13.4382,13.062,13.0921,2948200.0],["1999-03-24",13.062,13.1373,12.9266,13.0169,2853000.0],["1999-03-25",13.0169,13.1674,12.7761,13.047,2179200.0],["1999-03-26",12.9717,13.3028,12.9115,13.0921,2380800.0],["1999-03-29",13.0921,13.2276,13.047,13.2125,2297400.0],["1999-03-30",13.0018,13.047,12.4902,12.731,3081200.0],["1999-03-31",12.6708,12.7912,12.5353,12.746,3460600.0],["1999-04-01",12.746,12.746,12.4601,12.4751,2919600.0],["1999-04-05",12.4751,13.0018,12.3849,12.8965,5154200.0],["1999-04-06",13.1523,13.3479,12.9567,13.3479,2908000.0],["1999-04-07",13.3329,13.8596,13.3329,13.8145,5894600.0],["1999-04-08",13.8747,14.1756,13.7392,13.9649,3095600.0],["1999-04-09",13.9349,14.0101,13.8446,13.8747,2809800.0],["1999-04-12",13.7693,14.3562,13.6941,14.281,1785600.0],["1999-04-13",14.2659,14.2659,13.9649,14.0552,3190400.0],["1999-04-14",14.4465,14.6271,14.2659,14.612,4609600.0],["1999-04-15",14.7174,15.1237,14.7023,14.9882,6519400.0],["1999-04-16",14.928,14.9732,14.6271,14.7625,3139600.0],["1999-04-19",14.7023,15.2892,14.7023,15.0183,4514400.0],["1999-04-20",14.9581,15.0033,14.4164,14.4465,3232800.0],["1999-04-21",14.5067,14.5368,14.1154,14.1154,2645800.0],["1999-04-22",14.3261,14.6271,14.2659,14.4465,2786200.0],["1999-04-23",14.3863,14.7324,14.3863,14.4916,2086400.0],["1999-04-26",14.3712,14.597,14.3712,14.4916,2283800.0],["1999-04-27",14.5669,14.7174,14.5669,14.7023,1347800.0],["1999-04-28",14.6873,14.8227,14.5819,14.7174,3375200.0],["1999-04-29",14.8678,15.0936,14.7475,15.0484,3420400.0],["1999-04-30",15.229,15.53,15.214,15.53,5231000.0],["1999-05-03",15.4698,16.0266,15.3343,15.9965,3218800.0],["1999-05-04",16.162,16.2824,16.0266,16.1921,2547400.0],["1999-05-05",16.1319,16.5984,16.1018,16.5533,3298800.0],["1999-05-06",16.4931,16.6135,16.2523,16.5683,2656600.0],["1999-05-07",16.5533,16.9445,16.5232,16.8693,2365400.0],["1999-05-10",16.8542,17.095,16.7339,17.0649,2727800.0],["1999-05-11",17.095,17.2004,16.8843,17.08,2387200.0],["1999-05-12",16.8109,16.9923,16.7202,16.8411,2276400.0],["1999-05-13",16.5085,16.6295,16.191,16.2213,2722200.0],["1999-05-14",16.0247,16.1155,15.934,16.0852,2698800.0],["1999-05-17",16.0701,16.2062,15.9945,16.1306,1412200.0],["1999-05-18",16.0701,16.0701,15.42,15.6166,1532800.0],["1999-05-19",15.6619,15.9643,15.6317,15.7829,2114000.0],["1999-05-20",15.7829,16.0852,15.7073,15.9492,1335000.0],["1999-05-21",15.8887,16.3422,15.8887,16.2062,1685600.0],["1999-05-24",16.1457,16.569,16.1457,16.2818,1736000.0],["1999-05-25",16.1759,16.2364,15.9945,16.0096,1514600.0],["1999-05-26",15.9945,15.9945,15.5561,15.6317,2009800.0],["1999-05-27",15.6015,15.6166,15.2538,15.2991,1496000.0],["1999-05-28",15.2386,15.4503,15.1933,15.4503,1428400.0],["1999-06-01",15.4049,15.7829,15.3293,15.7829,2678600.0],["1999-06-02",15.7526,16.0247,15.6922,15.9945,1642800.0],["1999-06-03",15.934,16.1306,15.9189,16.1306,864800.0],["1999-06-04",16.1155,16.2364,16.0248,16.2364,1019000.0],["1999-06-07",16.2364,16.6597,16.2364,16.6446,1107400.0],["1999-06-08",16.6748,16.9016,16.569,16.8713,2242600.0],["1999-06-09",16.8109,16.8109,16.5236,16.5388,1192400.0],["1999-06-10",16.4178,16.4632,16.0852,16.3876,1611000.0],["1999-06-11",16.3271,16.5085,16.2666,16.3271,1147200.0],["1999-06-14",16.5085,16.569,16.4178,16.5236,1525400.0],["1999-06-15",16.4632,16.569,16.4027,16.4329,1378600.0],["1999-06-16",16.569,16.8713,16.5236,16.7957,1142800.0],["1999-06-17",16.6295,16.705,16.569,16.705,978800.0],["1999-06-18",16.6294,16.8864,16.6143,16.826,1502000.0],["1999-06-21",16.7958,16.7958,16.3422,16.4027,983000.0],["1999-06-22",15.9643,16.4329,15.9643,16.055,1505200.0],["1999-06-23",15.9643,16.2213,15.9038,16.191,1013000.0],["1999-06-24",16.191,16.2818,15.6166,15.6468,1731000.0],["1999-06-25",15.6468,15.7224,15.4503,15.5863,1614800.0],["1999-06-28",15.6015,15.7678,15.4352,15.4654,1166600.0],["1999-06-29",15.3596,15.5259,15.3293,15.4956,2286200.0],["1999-06-30",15.2537,15.4049,15.1782,15.2235,3375000.0],["1999-07-01",15.2235,15.2386,15.1177,15.2386,1971200.0],["1999-07-02",15.2235,15.2537,15.1328,15.2084,1498000.0],["1999-07-06",15.2235,15.284,15.0875,15.1479,1689200.0],["1999-07-07",15.1782,15.1782,15.0421,15.163,2010200.0],["1999-07-08",15.1328,15.5712,15.1328,15.2235,2266000.0],["1999-07-09",15.2235,15.6015,15.2235,15.42,1705200.0],["1999-07-12",15.42,15.4503,15.1782,15.2235,932600.0],["1999-07-13",15.1782,15.2235,14.9514,15.0119,1876800.0],["1999-07-14",15.1328,15.3898,14.9967,15.1479,1273200.0],["1999-07-15",15.2386,15.3596,15.1933,15.3293,1768400.0],["1999-07-16",15.3445,15.5108,15.2386,15.4654,1377600.0],["1999-07-19",15.3142,15.4503,15.2689,15.3142,1155800.0],["1999-07-20",15.2991,15.2991,15.0875,15.1177,1146000.0],["1999-07-21",15.1479,15.2386,15.0723,15.1479,1389000.0],["1999-07-22",15.0874,15.1933,14.8153,14.9967,1327000.0],["1999-07-23",14.9967,15.0421,14.8758,14.8909,1133200.0],["1999-07-26",14.7549,14.9514,14.7549,14.8456,864200.0],["1999-07-27",14.8456,15.2689,14.8305,15.1177,1312400.0],["1999-07-28",14.9665,15.1782,14.8456,14.8909,1369000.0],["1999-07-29",14.9212,14.9212,14.4827,14.5432,2269800.0],["1999-07-30",14.6642,14.6944,14.4072,14.4374,1385800.0],["1999-08-02",14.513,14.6642,14.392,14.5281,1177400.0],["1999-08-03",14.5281,14.6339,14.4827,14.513,1110200.0],["1999-08-04",14.5432,15.1782,14.513,14.906,1683400.0],["1999-08-05",14.9212,15.7678,14.9212,15.6468,2365000.0],["1999-08-06",15.4049,15.42,15.0119,15.3596,1356800.0],["1999-08-09",15.3898,15.3898,15.1328,15.1933,648600.0],["1999-08-10",15.1177,15.3293,15.0723,15.1177,961800.0],["1999-08-11",15.1511,15.1511,14.9688,15.1511,1715000.0],["1999-08-12",15.0903,15.1967,14.8168,14.832,1358200.0],["1999-08-13",14.832,15.1967,14.8168,15.1967,1383400.0],["1999-08-16",15.1967,15.5158,15.0751,15.4551,752400.0],["1999-08-17",15.6374,15.6374,15.2119,15.531,1034400.0],["1999-08-18",15.5614,15.5614,15.1967,15.3031,1072400.0],["1999-08-19",15.1663,15.2575,15.0219,15.1207,1183200.0],["1999-08-20",15.1511,15.4399,15.1055,15.1511,1163600.0],["1999-08-23",15.1967,15.4095,14.9991,15.0903,1633600.0],["1999-08-24",15.1359,15.8198,15.1055,15.5614,2185000.0],["1999-08-25",15.7134,15.835,15.531,15.759,1163200.0],["1999-08-26",15.7894,15.7894,15.4247,15.5462,1952800.0],["1999-08-27",15.5006,15.5006,14.9232,15.0447,2377600.0],["1999-08-30",15.0143,15.0751,14.6648,14.6648,1273400.0],["1999-08-31",14.7864,15.3031,14.3761,15.0599,3911000.0],["1999-09-01",15.2119,15.3791,14.8928,15.3031,2820600.0],["1999-09-02",15.3031,15.4095,15.0751,15.3183,1913800.0],["1999-09-03",15.5918,15.9413,15.5766,15.911,1674600.0],["1999-09-07",15.835,15.8502,15.6678,15.835,1707800.0],["1999-09-08",15.835,15.835,15.683,15.7894,861200.0],["1999-09-09",15.7894,15.7894,15.6678,15.7286,1225000.0],["1999-09-10",15.6982,15.7742,15.683,15.6982,1245600.0],["1999-09-13",15.6678,16.0173,15.6222,16.0173,1637200.0],["1999-09-14",15.7894,15.9261,15.6982,15.8806,1359800.0],["1999-09-15",15.8198,16.0021,15.7894,15.9869,1996400.0],["1999-09-16",15.8958,15.9414,15.7742,15.835,1127800.0],["1999-09-17",15.8806,15.9869,15.7286,15.7438,1394600.0],["1999-09-20",15.8046,15.8958,15.7134,15.7894,707000.0],["1999-09-21",15.7742,15.7894,15.6526,15.759,1391800.0],["1999-09-22",15.759,15.759,15.3335,15.4399,2825000.0],["1999-09-23",15.4703,15.4703,14.9688,15.0144,1815600.0],["1999-09-24",15.0447,15.3183,14.9536,15.0447,1611400.0],["1999-09-27",15.0751,15.4855,14.9992,15.3943,1555600.0],["1999-09-28",15.3335,15.3639,15.0599,15.1815,1989800.0],["1999-09-29",15.1967,15.4247,15.1967,15.4095,1193000.0],["1999-09-30",15.4095,15.5158,15.3639,15.3639,2183200.0],["1999-10-01",15.4399,15.4855,15.1359,15.4551,1417600.0],["1999-10-04",15.5006,15.6526,15.5006,15.5918,1079200.0],["1999-10-05",15.5158,15.6222,15.4551,15.5006,1313600.0],["1999-10-06",15.3791,15.5007,15.1663,15.2727,1829400.0],["1999-10-07",15.0751,15.2271,15.0599,15.0903,1195200.0],["1999-10-08",14.9991,15.1207,14.8624,14.8624,1342600.0],["1999-10-11",14.8016,14.832,14.3913,14.4825,2166200.0],["1999-10-12",14.4673,14.4673,13.9506,14.1481,4198000.0],["1999-10-13",14.1785,14.5129,14.1025,14.4217,2225600.0],["1999-10-14",14.3609,14.5433,14.2241,14.4369,1429000.0],["1999-10-15",14.4369,14.4369,14.0266,14.0418,1693200.0],["1999-10-18",14.057,14.2089,13.9354,14.0418,1509400.0],["1999-10-19",14.1026,14.1481,13.905,13.9506,1584000.0],["1999-10-20",13.9202,13.981,13.7378,13.981,1799200.0],["1999-10-21",13.9202,13.9202,13.753,13.8746,1656200.0],["1999-10-22",13.8898,14.3761,13.8898,14.2849,1320800.0],["1999-10-25",14.2849,14.2849,13.9354,14.0721,1304000.0],["1999-10-26",14.1329,14.4065,14.1177,14.2393,2171400.0],["1999-10-27",14.3001,14.4065,14.0722,14.1026,2386600.0],["1999-10-28",14.2545,14.4521,14.1633,14.4521,2245800.0],["1999-10-29",14.5736,14.6952,14.4217,14.604,1484000.0],["1999-11-01",14.6648,14.7408,14.1177,14.3305,2120200.0],["1999-11-02",14.1177,14.2545,13.8746,13.9354,2148000.0],["1999-11-03",13.8746,14.057,13.5099,13.5555,1836600.0],["1999-11-04",13.677,14.1937,13.6163,14.0114,2219400.0],["1999-11-05",14.2241,14.2545,13.8746,13.8898,1446600.0],["1999-11-08",13.8898,14.0114,13.7074,13.8594,1175200.0],["1999-11-09",13.8594,14.0721,13.8138,14.0721,1334200.0],["1999-11-10",13.8898,14.0722,13.6466,13.7834,1492400.0],["1999-11-11",13.7226,14.1785,13.7226,14.1633,1741400.0],["1999-11-12",14.1025,14.1633,13.677,13.7834,2804400.0],["1999-11-15",13.981,13.981,13.6163,13.6922,2308200.0],["1999-11-16",13.753,14.1785,13.753,14.1329,2156600.0],["1999-11-17",14.0676,14.2817,14.0523,14.1288,1352400.0],["1999-11-18",13.9453,14.2205,13.8841,14.2205,2255200.0],["1999-11-19",14.1594,14.3734,14.0676,14.2817,1766000.0],["1999-11-22",14.1288,14.1899,13.8383,13.93,1257400.0],["1999-11-23",13.9453,14.037,13.8994,13.9759,1846000.0],["1999-11-24",13.9606,14.0065,13.8535,13.8841,1996400.0],["1999-11-26",13.7006,13.8688,13.6701,13.8077,652800.0],["1999-11-29",13.7006,13.8688,13.5171,13.8383,1718000.0],["1999-11-30",13.67,14.1288,13.67,13.9453,2592400.0],["1999-12-01",13.9606,14.0676,13.8994,13.9873,1876200.0],["1999-12-02",14.1899,14.1899,13.9453,13.9453,1967800.0],["1999-12-03",13.9453,14.4193,13.9453,14.1441,2357000.0],["1999-12-06",14.0829,14.1899,13.9453,13.9759,1837000.0],["1999-12-07",14.0065,14.0523,13.5936,13.6395,2265000.0],["1999-12-08",13.6853,13.7924,13.4713,13.4713,1844600.0],["1999-12-09",13.4866,13.563,13.1655,13.1807,1954200.0],["1999-12-10",13.2419,13.3337,13.0278,13.1043,1528000.0],["1999-12-13",13.1196,13.2266,12.982,13.1043,1766200.0],["1999-12-14",13.1655,13.4407,13.089,13.4101,3077800.0],["1999-12-15",13.7006,14.3429,13.7006,14.1899,2779200.0],["1999-12-16",14.3734,14.6793,14.1135,14.5111,2246600.0],["1999-12-17",14.6181,14.878,14.4805,14.878,3309800.0],["1999-12-20",14.6792,14.6945,14.2511,14.3734,2001600.0],["1999-12-21",14.2511,14.4193,14.1594,14.297,2015800.0],["1999-12-22",14.3276,14.4193,14.0217,14.0982,2023200.0],["1999-12-23",14.1288,14.3276,14.0982,14.3276,1315600.0],["1999-12-27",14.3276,14.4652,14.0676,14.2817,1556200.0],["1999-12-28",14.2817,14.4958,14.2817,14.2817,1271000.0],["1999-12-29",14.297,14.297,14.0982,14.0982,797600.0],["1999-12-30",14.1288,14.1441,14.0218,14.037,1370400.0],["1999-12-31",13.9453,14.0676,13.9453,14.037,747600.0],["2000-01-03",13.9147,14.0829,13.7771,14.0829,2246800.0],["2000-01-04",14.0676,14.0829,13.8994,13.9147,1708200.0],["2000-01-05",13.9147,14.2511,13.8994,14.1747,2190200.0],["2000-01-06",14.0676,14.6793,14.037,14.5722,2593200.0],["2000-01-07",14.8016,15.3368,14.6181,15.2297,2663200.0],["2000-01-10",15.1686,15.1839,14.3429,14.4346,2557000.0],["2000-01-11",14.3734,14.6793,14.3429,14.404,1895000.0],["2000-01-12",14.4499,14.771,14.4346,14.6028,1361200.0],["2000-01-13",14.664,15.2144,14.6181,15.0462,2131800.0],["2000-01-14",15.0157,15.1074,14.8933,14.9086,2687600.0],["2000-01-18",14.8474,14.8627,14.5263,14.7251,2101600.0],["2000-01-19",14.7863,15.2603,14.771,15.0921,2323600.0],["2000-01-20",15.138,15.2603,14.7557,14.7863,2345000.0],["2000-01-21",14.6181,14.8169,14.5875,14.6945,2468600.0],["2000-01-24",14.7557,14.7557,14.1288,14.2205,2503800.0],["2000-01-25",14.0982,14.1899,13.9759,13.9912,1917400.0],["2000-01-26",14.0523,14.0676,13.6548,13.823,2555000.0],["2000-01-27",13.823,14.0676,13.5171,13.6242,2657000.0],["2000-01-28",13.6089,13.9453,13.5171,13.7006,3268000.0],["2000-01-31",13.5783,13.7159,13.4713,13.4713,1994200.0],["2000-02-01",13.4866,13.563,13.3031,13.3642,2353000.0],["2000-02-02",13.4254,13.4407,13.089,13.089,3647600.0],["2000-02-03",12.8749,13.563,12.8749,13.2419,3129800.0],["2000-02-04",13.0278,13.1502,12.5844,12.6609,4791600.0],["2000-02-07",12.2939,12.4927,12.0645,12.2174,4253800.0],["2000-02-08",12.2327,12.4468,12.1257,12.2021,4255000.0],["2000-02-09",12.141,12.1868,11.7281,11.7434,3230000.0],["2000-02-10",11.7587,11.8504,11.2694,11.4223,4165200.0],["2000-02-11",11.4835,11.6058,11.3,11.3458,3386000.0],["2000-02-14",11.407,11.4376,11.1776,11.3458,2457000.0],["2000-02-15",11.2847,11.8504,11.1929,11.7128,4507000.0],["2000-02-16",11.7548,12.1554,11.6162,12.0476,2960000.0],["2000-02-17",12.2016,12.217,11.9551,12.1708,4165600.0],["2000-02-18",12.1862,12.6022,12.0938,12.3249,3859000.0],["2000-02-22",12.14,12.4789,12.0938,12.2324,2932600.0],["2000-02-23",12.2016,12.2478,11.9243,11.9705,3111800.0],["2000-02-24",11.9551,12.14,11.7086,11.9397,2665200.0],["2000-02-25",12.3249,12.3403,11.724,11.7394,2696800.0],["2000-02-28",11.7394,11.8319,11.4621,11.4621,2706000.0],["2000-02-29",11.4621,11.57,11.1694,11.231,3848800.0],["2000-03-01",11.0924,11.2002,10.8921,11.0,4875000.0],["2000-03-02",10.8767,11.0308,10.7535,10.8613,3486200.0],["2000-03-03",10.8613,11.077,10.6148,10.7535,3784200.0],["2000-03-06",10.7381,10.7535,10.2296,10.3529,4171000.0],["2000-03-07",10.4145,10.5378,10.2296,10.3221,2950600.0],["2000-03-08",10.3837,10.5378,10.1834,10.4145,3992400.0],["2000-03-09",10.3683,10.4145,10.1064,10.2296,2809200.0],["2000-03-10",10.2605,10.4916,10.091,10.1372,3070400.0],["2000-03-13",10.014,10.5224,9.9831,10.4761,2477000.0],["2000-03-14",10.4915,10.584,10.245,10.4299,2848200.0],["2000-03-15",10.3683,10.738,10.1526,10.6764,4800000.0],["2000-03-16",10.7535,11.3389,10.661,11.2773,6320600.0],["2000-03-17",11.2156,11.8319,11.0924,11.0924,5772400.0],["2000-03-20",11.3389,11.7703,11.2773,11.57,4974000.0],["2000-03-21",11.4621,11.6008,11.1078,11.3697,3678800.0],["2000-03-22",11.2773,11.3235,11.0154,11.1848,4089600.0],["2000-03-23",11.0616,11.5854,10.9075,11.5392,3562000.0],["2000-03-24",11.5238,12.1092,11.4929,11.647,3938400.0],["2000-03-27",11.5238,11.7549,11.4005,11.5854,2429600.0],["2000-03-28",11.5392,11.7394,11.5392,11.6316,2383200.0],["2000-03-29",11.6162,12.1092,11.6162,12.0013,2815400.0],["2000-03-30",12.3249,13.3725,12.2633,13.126,5497600.0],["2000-03-31",13.5574,13.5574,13.0336,13.0952,4781000.0],["2000-04-03",13.0644,13.1568,12.6484,13.0644,2599600.0],["2000-04-04",13.4957,13.9887,13.3417,13.6498,6297800.0],["2000-04-05",13.5574,13.6652,13.3263,13.4649,3277400.0],["2000-04-06",13.3263,13.6806,13.3263,13.5574,2239200.0],["2000-04-07",13.5574,13.6806,13.4649,13.5112,1628600.0],["2000-04-10",13.4649,13.6036,13.3109,13.5265,2091800.0],["2000-04-11",13.5574,14.2352,13.4957,14.0504,3178400.0],["2000-04-12",14.0812,14.3277,13.773,13.9271,3110600.0],["2000-04-13",14.0812,14.266,13.8347,14.0504,2451400.0],["2000-04-14",13.8655,14.0812,13.2492,13.3879,2176400.0],["2000-04-17",13.4495,13.5882,12.8795,13.5728,3594000.0],["2000-04-18",13.5265,13.5574,12.9411,13.3417,2384400.0],["2000-04-19",13.126,13.1568,12.6022,12.8949,2814800.0],["2000-04-20",12.9103,13.0181,12.71,12.9565,2765800.0],["2000-04-24",12.7871,13.3571,12.7717,13.2801,3712400.0],["2000-04-25",13.3725,14.0041,13.203,13.8501,2316000.0],["2000-04-26",13.6498,13.8039,13.3109,13.4187,1497000.0],["2000-04-27",13.1722,13.6498,13.1722,13.4649,2071800.0],["2000-04-28",13.4649,13.6806,13.3725,13.5265,2839200.0],["2000-05-01",13.4649,13.8193,13.4495,13.7422,2101400.0],["2000-05-02",13.7576,14.035,13.6652,13.6652,2489400.0],["2000-05-03",13.5111,13.5728,13.0798,13.2338,2553400.0],["2000-05-04",13.28,13.6806,13.2184,13.3725,1815400.0],["2000-05-05",13.3725,13.6036,13.3417,13.4187,1393400.0],["2000-05-08",13.3109,13.6498,13.2646,13.6036,1287400.0],["2000-05-09",13.4495,13.8501,13.4341,13.7422,1781400.0],["2000-05-10",13.707,13.9706,13.552,13.6295,2619600.0],["2000-05-11",13.769,13.9706,13.676,13.8466,1651400.0],["2000-05-12",13.738,13.9706,13.3814,13.9086,2391800.0],["2000-05-15",14.0947,14.4358,13.9241,14.1257,3533400.0],["2000-05-16",14.6684,14.7614,14.3737,14.4203,3373400.0],["2000-05-17",14.2032,14.3893,13.9706,14.1102,2855800.0],["2000-05-18",14.0481,14.2187,14.0481,14.1567,1636400.0],["2000-05-19",14.0946,14.2962,14.0016,14.1722,1282200.0],["2000-05-22",14.1722,14.2187,14.0016,14.1722,2345400.0],["2000-05-23",14.1412,14.4668,14.1412,14.3893,3486200.0],["2000-05-24",14.4048,14.6839,14.3893,14.6684,3118800.0],["2000-05-25",14.8854,15.025,14.7924,14.8544,3892200.0],["2000-05-26",14.7924,14.8234,14.6529,14.6684,1670400.0],["2000-05-30",14.6994,14.7924,14.6373,14.6994,2858400.0],["2000-05-31",14.7304,14.7614,14.6373,14.6373,1984400.0],["2000-06-01",14.6373,15.2111,14.6373,15.1335,2665200.0],["2000-06-02",15.6297,15.6917,15.1955,15.5057,3196200.0],["2000-06-05",15.4436,15.5522,14.8854,14.8854,2018600.0],["2000-06-06",14.932,14.9785,14.7304,14.9164,2029200.0],["2000-06-07",14.8544,15.1335,14.8234,14.8699,1617000.0],["2000-06-08",14.7614,14.7769,14.4668,14.6063,1525800.0],["2000-06-09",14.6063,14.6994,14.5288,14.6528,1884600.0],["2000-06-12",14.6373,15.025,14.5908,14.6373,1414800.0],["2000-06-13",14.6994,15.1645,14.6839,14.9009,1527000.0],["2000-06-14",14.8854,14.9475,14.4203,14.4203,1797600.0],["2000-06-15",14.4048,14.4978,14.2187,14.2342,2851000.0],["2000-06-16",14.2342,14.4823,14.2032,14.2652,2890600.0],["2000-06-19",14.2962,14.5753,14.2342,14.4203,3311200.0],["2000-06-20",15.4436,15.4436,14.6063,14.8234,9345600.0],["2000-06-21",14.7924,14.9164,14.6529,14.7304,6295200.0],["2000-06-22",14.2652,15.025,14.2652,14.9009,4938600.0],["2000-06-23",15.3816,15.3816,15.0405,15.1529,3918000.0],["2000-06-26",15.4902,16.0639,15.3506,15.6762,4090000.0],["2000-06-27",16.0018,16.1879,15.8623,15.9631,5627800.0],["2000-06-28",16.1259,16.1414,15.7693,15.8003,5238800.0],["2000-06-29",15.7538,15.7848,15.3661,15.6297,3374000.0],["2000-06-30",15.5987,16.0173,14.9164,14.9785,4209200.0],["2000-07-03",15.0095,15.2576,15.0095,15.087,1468200.0],["2000-07-05",15.2576,15.6762,15.0405,15.2576,5057200.0],["2000-07-06",15.2576,15.3506,14.9785,15.2886,3529400.0],["2000-07-07",15.2266,15.6452,15.2111,15.2111,3440800.0],["2000-07-10",15.3661,15.7538,15.3506,15.6762,2303200.0],["2000-07-11",15.6917,16.0018,15.4126,15.8778,3100000.0],["2000-07-12",16.1259,16.1259,15.8778,16.0328,2401600.0],["2000-07-13",16.0328,16.0328,15.6607,15.7848,2176200.0],["2000-07-14",15.7227,15.9398,15.5832,15.7537,2605400.0],["2000-07-17",15.5677,15.6297,15.2266,15.2963,2727400.0],["2000-07-18",15.0095,15.3196,15.0095,15.2188,2397800.0],["2000-07-19",15.4746,15.4901,15.1335,15.2808,4172600.0],["2000-07-20",15.3506,16.1259,15.3506,16.0561,2928400.0],["2000-07-21",16.1569,16.2344,15.9398,16.1569,3450600.0],["2000-07-24",16.0949,16.2189,15.8778,16.1259,1975400.0],["2000-07-25",16.1724,16.312,16.0329,16.2577,2317600.0],["2000-07-26",16.1879,16.1879,15.7383,15.7383,2475600.0],["2000-07-27",15.8313,16.1724,15.7848,16.0639,1853600.0],["2000-07-28",16.0329,16.0329,15.1956,15.2576,3275600.0],["2000-07-31",15.2421,15.5677,15.0405,15.2576,2739600.0],["2000-08-01",15.0715,15.5677,14.9319,15.4436,4087000.0],["2000-08-02",15.2421,15.8158,15.0405,15.6762,3907200.0],["2000-08-03",15.6762,15.6762,15.3196,15.3661,3770200.0],["2000-08-04",15.6917,15.7072,15.2886,15.4747,2669600.0],["2000-08-07",15.6142,16.312,15.5522,16.1414,3081600.0],["2000-08-08",16.1414,16.8081,15.9553,16.7151,4048800.0],["2000-08-09",17.0226,17.1162,16.7109,16.8356,3897600.0],["2000-08-10",16.8356,16.8356,16.5862,16.7732,2046200.0],["2000-08-11",16.7732,17.4123,16.742,17.2721,3592600.0],["2000-08-14",17.2253,17.5526,17.1006,17.5059,3493200.0],["2000-08-15",17.4435,17.4435,16.8356,16.9447,3404400.0],["2000-08-16",16.8823,17.0538,16.7732,16.8356,2089600.0],["2000-08-17",16.6797,17.1473,16.6641,17.007,2344800.0],["2000-08-18",16.9291,16.9915,16.7109,16.9135,1534600.0],["2000-08-21",16.8512,17.2097,16.82,17.1473,992600.0],["2000-08-22",17.1006,17.1629,16.82,16.9291,1745200.0],["2000-08-23",16.9603,17.085,16.82,16.9135,1507200.0],["2000-08-24",16.9291,17.085,16.9291,17.0226,2151000.0],["2000-08-25",17.0226,17.2721,16.8979,17.2253,1664000.0],["2000-08-28",17.2097,17.4435,17.1785,17.3968,2777800.0],["2000-08-29",17.2721,17.2876,16.8356,16.8356,1681200.0],["2000-08-30",16.6173,16.6485,16.4303,16.5394,2144400.0],["2000-08-31",16.6641,16.7265,16.5082,16.5121,2649600.0],["2000-09-01",16.555,16.6953,16.3367,16.5394,1364400.0],["2000-09-05",16.7109,16.9603,16.6485,16.9447,1962800.0],["2000-09-06",16.9603,17.4279,16.9135,17.3656,3055200.0],["2000-09-07",17.3812,17.4435,16.9603,16.9603,3305400.0],["2000-09-08",16.9603,16.9603,16.6173,16.9291,4090000.0],["2000-09-11",16.9291,17.0382,16.8356,16.9291,2186600.0],["2000-09-12",16.8667,16.8979,16.4926,16.5238,2617200.0],["2000-09-13",16.4303,16.6953,16.3212,16.4459,1910600.0],["2000-09-14",16.3835,16.7265,16.3056,16.4303,2303200.0],["2000-09-15",16.4459,16.5238,16.212,16.212,2763600.0],["2000-09-18",16.1497,16.1964,15.4482,15.4482,3071600.0],["2000-09-19",15.7756,15.7756,14.965,15.0273,5142800.0],["2000-09-20",15.1053,15.3703,14.8091,14.8402,3561600.0],["2000-09-21",14.965,14.965,14.5441,14.6142,3218400.0],["2000-09-22",14.6532,15.4638,14.4973,15.2144,3515000.0],["2000-09-25",16.1497,16.212,15.6509,15.6509,3294000.0],["2000-09-26",15.7132,16.4926,15.682,16.3601,5475600.0],["2000-09-27",16.2432,16.5238,16.1809,16.4303,2668800.0],["2000-09-28",16.4147,16.82,16.4147,16.555,2359600.0],["2000-09-29",16.7732,16.9447,16.7109,16.7109,1960400.0],["2000-10-02",16.5862,16.8512,16.477,16.7576,3487800.0],["2000-10-03",16.8044,17.007,16.6485,16.8979,2679800.0],["2000-10-04",16.8979,17.0226,16.4926,16.6173,2908600.0],["2000-10-05",16.6173,16.6485,16.4614,16.5862,1968400.0],["2000-10-06",16.6017,16.6485,16.0873,16.2744,2157200.0],["2000-10-09",16.2744,16.2744,15.9314,16.0561,1250800.0],["2000-10-10",16.0562,16.2588,15.9782,16.0717,2023400.0],["2000-10-11",16.0873,16.1964,15.5261,15.5261,2168600.0],["2000-10-12",15.5261,15.6664,15.2923,15.5885,3534800.0],["2000-10-13",15.5106,16.3367,15.5106,16.1653,2666600.0],["2000-10-16",16.29,16.742,16.1809,16.6173,2781200.0],["2000-10-17",16.6173,16.6953,16.2744,16.4926,1937000.0],["2000-10-18",16.4614,16.477,15.9938,16.1185,2408000.0],["2000-10-19",16.1185,16.6641,16.1185,16.5862,1750000.0],["2000-10-20",16.4615,16.7109,16.2276,16.6641,1616600.0],["2000-10-23",16.7109,17.2253,16.6797,16.7265,2280200.0],["2000-10-24",16.9447,17.0226,16.7732,16.8979,1570200.0],["2000-10-25",16.9291,16.9447,16.3211,16.8667,3387400.0],["2000-10-26",16.8356,17.3032,16.8356,17.1318,2094400.0],["2000-10-27",17.1318,17.272,16.7732,17.0694,1727200.0],["2000-10-30",17.085,17.5371,17.0538,17.4747,2087600.0],["2000-10-31",17.6618,18.3632,17.6618,18.3165,3993200.0],["2000-11-01",18.3009,18.3165,17.4903,17.7553,3389600.0],["2000-11-02",17.9424,18.3009,17.8177,17.9891,2252600.0],["2000-11-03",17.9268,18.1606,17.3968,17.5838,1964200.0],["2000-11-06",17.5838,18.1762,17.5371,18.1138,2021000.0],["2000-11-07",18.1294,18.2074,17.085,17.6306,5375800.0],["2000-11-08",17.615,18.7997,17.615,18.4568,4501000.0],["2000-11-09",18.4568,18.7062,18.0827,18.6438,4001200.0],["2000-11-10",18.6594,18.7997,18.0515,18.5503,3720000.0],["2000-11-13",18.145,18.3944,17.88,18.145,3571600.0],["2000-11-14",18.145,18.2385,17.7709,18.145,3099800.0],["2000-11-15",18.1784,18.5388,18.1157,18.5388,2877800.0],["2000-11-16",18.5074,18.6642,18.1157,18.6171,2142400.0],["2000-11-17",18.6328,18.7425,17.7239,18.0373,2488000.0],["2000-11-20",18.1,18.3351,17.8493,17.9903,1792800.0],["2000-11-21",17.9903,18.147,17.2381,18.006,2644200.0],["2000-11-22",17.8336,17.9276,17.4261,17.6299,2367800.0],["2000-11-24",17.8023,18.2724,17.8023,18.1157,824800.0],["2000-11-27",18.3507,18.7738,18.1,18.7112,3117400.0],["2000-11-28",18.8365,18.8365,17.8179,18.1783,2966600.0],["2000-11-29",18.241,18.6641,18.1783,18.5701,2462800.0],["2000-11-30",18.4291,18.4918,17.9746,18.2724,3695400.0],["2000-12-01",18.5231,18.7739,18.4291,18.6642,2235400.0],["2000-12-04",18.6641,18.8052,18.5231,18.7738,2982000.0],["2000-12-05",18.8365,19.4007,18.8365,19.3537,3125400.0],["2000-12-06",19.244,19.3693,19.0873,19.2753,4353200.0],["2000-12-07",19.1186,19.2283,18.8836,19.1029,2796200.0],["2000-12-08",19.2126,19.9962,19.0246,19.7611,3007800.0],["2000-12-11",19.7298,19.7298,19.1813,19.1813,2561800.0],["2000-12-12",19.2126,19.5417,19.1813,19.5261,2700200.0],["2000-12-13",19.5574,19.5887,18.6798,18.8052,3382800.0],["2000-12-14",18.7425,18.7425,17.8649,18.053,4544600.0],["2000-12-15",18.1,18.2567,17.8336,17.8649,5546800.0],["2000-12-18",18.147,18.5545,18.1313,18.5545,4972200.0],["2000-12-19",18.5545,18.6328,17.6142,18.241,4787400.0],["2000-12-20",17.8963,18.0843,17.8963,18.0373,4124800.0],["2000-12-21",18.053,18.147,17.9433,18.1,2981200.0],["2000-12-22",18.147,18.2881,17.959,18.2881,3080800.0],["2000-12-26",18.3351,18.7425,18.1784,18.6171,2194400.0],["2000-12-27",18.6485,19.5574,18.6328,19.3694,3185200.0],["2000-12-28",19.3693,19.8238,19.1656,19.7611,2481600.0],["2000-12-29",19.7925,19.9648,19.6671,19.7611,2521600.0],["2001-01-02",19.7611,19.8708,19.0559,19.1343,2527000.0],["2001-01-03",19.2753,19.291,18.4604,19.0403,4015600.0],["2001-01-04",19.0403,19.1029,17.6142,18.1,5891200.0],["2001-01-05",18.3037,18.8679,18.1784,18.2881,4641200.0],["2001-01-08",18.288,18.9149,18.2097,18.9149,3213400.0],["2001-01-09",18.9776,19.4007,18.6955,19.0559,3476200.0],["2001-01-10",19.1186,19.2126,18.8209,19.0089,3395400.0],["2001-01-11",19.1029,19.5574,18.8052,19.432,2717400.0],["2001-01-12",19.4007,19.4634,18.9619,19.2283,2347400.0],["2001-01-16",19.2283,19.5574,19.1656,19.4477,2455600.0],["2001-01-17",19.2283,19.244,18.2724,18.7738,3877200.0],["2001-01-18",18.3977,18.4761,17.8493,18.2724,4513200.0],["2001-01-19",18.3351,18.3977,17.8649,18.241,3167400.0],["2001-01-22",18.241,18.3821,17.7396,18.147,2615400.0],["2001-01-23",18.2097,18.5388,17.8336,18.4918,3906400.0],["2001-01-24",18.5545,18.8679,18.3977,18.7268,2244600.0],["2001-01-25",18.7268,18.8522,18.5231,18.6798,2153000.0],["2001-01-26",18.6641,18.6641,18.0373,18.2097,2271800.0],["2001-01-29",18.2084,18.3037,17.8649,17.9,2310200.0],["2001-01-30",17.9402,18.6798,17.5515,18.4792,3630000.0],["2001-01-31",18.6798,19.407,18.6798,19.0559,4371000.0],["2001-02-01",18.9932,19.0058,18.3438,18.4542,2317000.0],["2001-02-02",18.404,18.4216,17.9903,18.2034,2811200.0],["2001-02-05",18.3539,18.9932,18.3087,18.9807,2345600.0],["2001-02-06",18.8303,19.1036,18.7801,18.8052,1928200.0],["2001-02-07",18.8052,18.9857,18.6924,18.9456,1584200.0],["2001-02-08",18.9481,19.0835,18.9055,18.9356,1044400.0],["2001-02-09",18.8052,18.9105,17.8624,17.9878,5018400.0],["2001-02-12",17.8649,18.1633,17.8022,17.8674,3105800.0],["2001-02-13",17.9276,18.1533,17.5766,17.5766,4575400.0],["2001-02-14",17.7992,18.0009,17.721,17.8244,2943400.0],["2001-02-15",17.837,18.4547,17.837,18.374,2434400.0],["2001-02-16",18.3413,18.3438,17.2698,17.5118,5461400.0],["2001-02-20",17.5118,17.5118,16.3243,16.9571,9075400.0],["2001-02-21",16.8941,17.2319,16.3395,16.8941,6905400.0],["2001-02-22",16.8941,16.8941,16.3546,16.7302,4207200.0],["2001-02-23",16.7277,16.7655,16.3748,16.4,4498000.0],["2001-02-26",16.5639,17.0681,16.4882,17.0,4104200.0],["2001-02-27",17.1059,17.4437,17.0378,17.0908,2808400.0],["2001-02-28",17.1941,17.2446,16.5588,16.8664,3530400.0],["2001-03-01",16.8664,16.8664,15.989,16.6143,5939400.0],["2001-03-02",16.6143,16.995,16.2411,16.7202,4389400.0],["2001-03-05",16.6395,17.1941,16.5638,17.0429,2673000.0],["2001-03-06",17.295,17.6,17.2698,17.363,3006800.0],["2001-03-07",17.3656,17.6101,16.9168,16.942,3513600.0],["2001-03-08",17.0933,17.2193,16.816,17.1185,2974200.0],["2001-03-09",17.1185,17.595,16.6294,17.595,10113200.0],["2001-03-12",17.595,17.9505,17.3832,17.6933,8006200.0],["2001-03-13",17.6958,17.6958,17.1185,17.4261,9595400.0],["2001-03-14",17.2193,17.4714,16.7151,16.7176,7467000.0],["2001-03-15",16.8286,16.9546,16.5664,16.884,5515000.0],["2001-03-16",16.7277,16.7277,15.384,15.5756,9870400.0],["2001-03-19",15.8781,16.2613,15.7319,16.2613,6044000.0],["2001-03-20",16.3874,16.7958,16.0369,16.0495,8019000.0],["2001-03-21",15.9235,15.926,14.8747,15.0789,11570800.0],["2001-03-22",15.331,15.331,14.5595,15.1218,10274800.0],["2001-03-23",15.505,15.5428,15.031,15.1243,5899400.0],["2001-03-26",15.1873,16.1731,15.1772,16.0747,6945800.0],["2001-03-27",15.6815,16.6395,15.6613,16.0218,7764800.0],["2001-03-28",15.8075,15.81,15.0487,15.3814,6515200.0],["2001-03-29",15.3663,15.4924,15.1016,15.2453,3816600.0],["2001-03-30",15.4798,15.9083,15.3537,15.631,4319200.0],["2001-04-02",15.5932,15.9764,15.2655,15.5302,3317000.0],["2001-04-03",15.631,15.6562,14.9629,15.1268,5134200.0],["2001-04-04",15.1142,15.326,15.0133,15.152,6642200.0],["2001-04-05",15.5554,16.0319,15.505,15.8705,3349800.0],["2001-04-06",15.6941,15.805,15.3512,15.4419,3854800.0],["2001-04-09",15.026,15.7394,15.026,15.6815,3728000.0],["2001-04-10",15.8831,16.3344,15.3789,16.0495,5560400.0],["2001-04-11",16.3017,16.347,15.8327,15.9386,4610400.0],["2001-04-12",16.1226,16.6294,15.9789,16.3874,4467400.0],["2001-04-16",16.3874,16.3874,16.1378,16.3117,2450200.0],["2001-04-17",16.3117,16.3848,16.1378,16.1479,3140600.0],["2001-04-18",16.3874,17.0328,16.2991,16.8664,9207800.0],["2001-04-19",16.9294,16.9294,16.4252,16.6168,5215600.0],["2001-04-20",16.6798,16.7504,16.3848,16.4731,3705000.0],["2001-04-23",16.4378,16.4403,16.1655,16.3117,2969000.0],["2001-04-24",16.3117,16.3975,15.9386,15.9386,3943400.0],["2001-04-25",15.9411,16.4605,15.7571,16.3496,3744000.0],["2001-04-26",16.3748,16.6899,16.3344,16.5159,3334600.0],["2001-04-27",16.7025,16.9597,16.6143,16.9269,1920800.0],["2001-04-30",16.9269,17.4715,16.7832,16.8034,3779000.0],["2001-05-01",16.7403,16.7907,16.3874,16.6445,4724800.0],["2001-05-02",16.5134,16.5134,16.1227,16.4126,5730600.0],["2001-05-03",16.4,16.4,16.1479,16.2563,3005400.0],["2001-05-04",16.2588,16.6773,16.1353,16.5891,2540800.0],["2001-05-07",16.5008,16.7277,16.4933,16.6269,1409000.0],["2001-05-08",16.6395,16.7933,16.5386,16.5639,1866600.0],["2001-05-09",16.6737,16.7624,16.3567,16.448,2689000.0],["2001-05-10",16.5748,16.7371,16.4708,16.6508,2288000.0],["2001-05-11",16.7497,16.7523,16.2958,16.3922,2168200.0],["2001-05-14",16.4556,16.5088,16.2831,16.4327,2102000.0],["2001-05-15",16.4835,16.6737,16.3795,16.6103,2434400.0],["2001-05-16",16.6128,17.1682,16.5367,17.12,2615200.0],["2001-05-17",17.5359,17.7134,17.3736,17.513,3887200.0],["2001-05-18",17.65,17.6956,17.4649,17.5435,2387400.0],["2001-05-21",17.5612,18.1572,17.513,18.1572,2764600.0],["2001-05-22",18.2586,18.2814,17.8884,18.0304,2758200.0],["2001-05-23",17.8782,17.8782,17.4725,17.6601,2489000.0],["2001-05-24",17.6246,18.005,17.6246,17.9061,2192600.0],["2001-05-25",17.7768,17.8529,17.4598,17.5815,2273600.0],["2001-05-29",17.4851,17.7134,17.4573,17.4978,1673200.0],["2001-05-30",17.3964,17.4978,16.907,16.9983,3765200.0],["2001-05-31",16.9906,17.3685,16.9653,17.1707,3043600.0],["2001-06-01",17.2316,17.2671,16.8004,17.1631,2391400.0],["2001-06-04",17.1808,17.2747,16.9729,17.1428,1591800.0],["2001-06-05",17.1428,17.5739,17.0287,17.4218,2126600.0],["2001-06-06",17.5993,17.6474,17.2239,17.3228,2349400.0],["2001-06-07",17.3228,17.4217,17.0921,17.2823,1775400.0],["2001-06-08",16.9653,17.0338,16.7396,17.0084,2382800.0],["2001-06-11",16.9272,17.0033,16.5469,16.8106,2290600.0],["2001-06-12",16.8512,17.0642,16.5469,16.9983,3083400.0],["2001-06-13",16.9653,17.016,16.6736,16.8512,2178600.0],["2001-06-14",16.7371,16.8005,16.4023,16.4987,2787400.0],["2001-06-15",16.3567,16.5494,16.3465,16.4378,2728400.0],["2001-06-18",16.4125,16.524,16.1335,16.1639,1916400.0],["2001-06-19",16.2907,16.3592,15.9154,16.06,2688000.0],["2001-06-20",16.0853,16.1918,15.7683,15.8114,3738200.0],["2001-06-21",15.8114,16.4074,15.7886,16.1918,3281200.0],["2001-06-22",16.2273,16.2755,16.0625,16.098,1578800.0],["2001-06-25",16.098,16.1284,15.8038,15.8038,2146000.0],["2001-06-26",15.5705,16.0397,15.5579,15.9585,3501600.0],["2001-06-27",15.9484,15.9509,15.6212,15.7201,2888600.0],["2001-06-28",15.7227,15.781,15.5452,15.6339,5611800.0],["2001-06-29",15.6339,15.6415,15.2662,15.3423,4446000.0],["2001-07-02",14.7083,15.7227,14.7058,15.601,6225400.0],["2001-07-03",15.6212,15.6897,15.3981,15.6542,1331800.0],["2001-07-05",15.6542,15.9915,15.5198,15.9889,2961000.0],["2001-07-06",15.989,16.0143,15.393,15.4513,2477200.0],["2001-07-09",15.4006,15.4437,15.213,15.289,2604000.0],["2001-07-10",15.4057,15.6212,15.3524,15.5731,3923400.0],["2001-07-11",14.0236,14.1986,12.9332,13.4226,24822800.0],["2001-07-12",13.4201,14.0997,13.4201,13.9247,15014400.0],["2001-07-13",13.694,14.546,13.694,14.2899,8601000.0],["2001-07-16",14.2645,14.4674,14.1251,14.3482,6142800.0],["2001-07-17",14.0617,14.2772,13.9729,14.1327,4248600.0],["2001-07-18",13.9729,14.191,13.8994,14.1631,3851600.0],["2001-07-19",13.9602,14.1428,13.9526,13.978,5594600.0],["2001-07-20",13.9475,14.016,13.912,13.9475,4494400.0],["2001-07-23",13.9475,14.3482,13.8613,14.1783,3963000.0],["2001-07-24",14.1504,14.2011,13.7472,13.7954,6745800.0],["2001-07-25",13.7954,14.0236,13.7852,14.0084,4861200.0],["2001-07-26",14.0363,14.0439,13.8283,13.9526,3173200.0],["2001-07-27",13.8715,14.2011,13.8385,14.1479,3661600.0],["2001-07-30",14.2265,14.5181,14.2138,14.4243,2987200.0],["2001-07-31",14.3026,14.7717,14.3026,14.546,3487800.0],["2001-08-01",14.5485,14.7185,14.4801,14.5764,3384400.0],["2001-08-02",14.6018,14.7083,14.5562,14.5688,2323600.0],["2001-08-03",14.5435,14.5765,14.371,14.5333,3155400.0],["2001-08-06",14.4699,14.4725,14.229,14.262,2939800.0],["2001-08-07",14.0743,14.7717,13.9729,14.7083,4529000.0],["2001-08-08",14.5815,14.7007,14.1529,14.1783,2644200.0],["2001-08-09",14.1758,14.3812,14.0743,14.2899,2214200.0],["2001-08-10",14.2899,14.5029,13.9653,14.404,1999600.0],["2001-08-13",14.3026,14.5181,14.2468,14.2975,1724800.0],["2001-08-14",14.2265,14.3406,14.0084,14.1758,2663800.0],["2001-08-15",14.174,14.3757,13.9799,14.1714,2820400.0],["2001-08-16",14.031,14.2353,13.9033,14.1433,2329800.0],["2001-08-17",14.031,14.1076,13.7884,13.9033,2695200.0],["2001-08-20",13.9033,14.248,13.8063,14.2327,2134200.0],["2001-08-21",14.1204,14.5289,14.0565,14.077,2313800.0],["2001-08-22",14.0642,14.2991,13.9748,14.0387,2449800.0],["2001-08-23",14.0489,14.2046,14.0438,14.174,2222200.0],["2001-08-24",14.1102,14.4906,14.0693,14.4395,2074600.0],["2001-08-27",14.414,14.631,14.3297,14.3297,2305600.0],["2001-08-28",14.2608,14.2608,13.6224,14.0157,5303600.0],["2001-08-29",14.0157,14.0463,13.8242,13.865,2586200.0],["2001-08-30",13.8395,13.9697,13.5637,13.6531,3311400.0],["2001-08-31",13.6224,13.9161,13.5944,13.6863,2653800.0],["2001-09-04",13.7118,13.9008,13.5816,13.6403,2855600.0],["2001-09-05",13.6225,13.9161,13.3926,13.6735,4018400.0],["2001-09-06",13.5076,13.5612,13.3799,13.385,3369600.0],["2001-09-07",13.1756,13.5024,13.0224,13.0224,4490400.0],["2001-09-10",13.0224,13.2394,12.8181,13.1118,6231200.0],["2001-09-17",12.6139,12.79,12.2564,12.4939,6152200.0],["2001-09-18",12.4479,12.7415,12.2589,12.5602,4949200.0],["2001-09-19",12.7032,12.8437,11.904,12.3866,6926800.0],["2001-09-20",12.2819,12.2819,11.5797,11.784,6169000.0],["2001-09-21",11.2478,12.4606,11.2452,11.7712,6970800.0],["2001-09-24",11.9755,12.7109,11.9372,12.6419,4935000.0],["2001-09-25",12.4096,12.5117,12.001,12.3457,5754800.0],["2001-09-26",12.5117,12.5628,11.7074,11.784,6110800.0],["2001-09-27",11.7865,11.95,11.4904,11.6946,5627800.0],["2001-09-28",11.8095,12.0598,11.7278,12.0164,4457000.0],["2001-10-01",11.9244,12.0138,11.7202,11.8555,2533000.0],["2001-10-02",11.8478,11.8912,11.664,11.8734,5433600.0],["2001-10-03",11.8478,12.1798,11.7355,12.1287,7517400.0],["2001-10-04",12.1925,12.3228,11.9985,12.001,7507200.0],["2001-10-05",12.001,12.1415,11.7457,11.904,3894200.0],["2001-10-08",11.8734,12.0164,11.618,11.8019,3327400.0],["2001-10-09",11.7712,11.8274,11.5057,11.6359,3769800.0],["2001-10-10",11.6819,12.1542,11.5542,12.0751,5600000.0],["2001-10-11",12.2691,13.0607,12.2666,12.7926,5931400.0],["2001-10-12",12.8181,12.8513,12.3457,12.6011,3987200.0],["2001-10-15",12.499,12.5117,12.2053,12.3023,2794000.0],["2001-10-16",12.4606,12.7288,12.4223,12.527,3583600.0],["2001-10-17",12.6905,12.7671,12.2564,12.3228,3387200.0],["2001-10-18",12.3585,12.6905,12.2819,12.3483,3117000.0],["2001-10-19",12.3841,12.5373,12.2947,12.4836,2424600.0],["2001-10-22",12.1542,12.8922,12.1415,12.836,5094800.0],["2001-10-23",12.7798,12.7824,12.5143,12.7262,4128400.0],["2001-10-24",12.7262,13.0224,12.5883,12.836,3440200.0],["2001-10-25",12.8385,12.9688,12.596,12.9305,3204200.0],["2001-10-26",12.8692,13.3799,12.8666,13.3007,2975400.0],["2001-10-29",13.2803,13.3416,12.7671,12.8054,2257200.0],["2001-10-30",12.7671,12.8922,12.5168,12.6113,1927400.0],["2001-10-31",12.6113,12.8181,12.5168,12.5168,1726800.0],["2001-11-01",12.55,13.099,12.5117,13.0505,2264000.0],["2001-11-02",13.1143,13.4054,12.9381,13.3926,2454200.0],["2001-11-05",13.5203,13.6863,13.3543,13.4616,2799400.0],["2001-11-06",13.2139,13.9008,13.1501,13.8752,3783800.0],["2001-11-07",13.7501,13.7501,13.4846,13.6173,2977000.0],["2001-11-08",13.6097,13.7629,13.5944,13.6301,2362000.0],["2001-11-09",13.5969,13.7246,13.2982,13.4054,2439400.0],["2001-11-12",13.4054,13.5075,12.9994,13.4131,1852400.0],["2001-11-13",13.5203,13.722,13.3824,13.6863,2224600.0],["2001-11-14",14.0819,14.2748,13.5417,13.7629,6186600.0],["2001-11-15",13.7346,13.9533,13.5752,13.7552,2719600.0],["2001-11-16",13.6961,13.8375,13.5032,13.6035,1935200.0],["2001-11-19",13.6292,13.7706,13.6035,13.7295,2413000.0],["2001-11-20",13.6318,13.6523,13.4389,13.606,3208400.0],["2001-11-21",13.5417,13.5803,13.2717,13.3617,1684000.0],["2001-11-23",13.336,13.5675,13.3205,13.498,958600.0],["2001-11-26",13.3617,13.5289,13.2742,13.4852,3542600.0],["2001-11-27",13.4517,13.8375,13.2974,13.6343,3178000.0],["2001-11-28",13.6343,13.7604,13.3746,13.4209,2273400.0],["2001-11-29",13.4209,13.6575,13.2717,13.6343,2199200.0],["2001-11-30",13.6343,14.1976,13.6343,13.9044,3517600.0],["2001-12-03",13.889,13.9404,13.7758,13.8915,2583200.0],["2001-12-04",13.9918,14.2027,13.9533,14.1796,3193600.0],["2001-12-05",14.4368,14.8638,14.2748,14.7943,5404800.0],["2001-12-06",14.6657,15.2238,14.622,14.9538,3580600.0],["2001-12-07",14.9564,15.1441,14.8149,14.9383,2574600.0],["2001-12-10",14.8406,14.892,14.622,14.6323,3101000.0],["2001-12-11",14.6323,14.7557,14.4034,14.5448,3026200.0],["2001-12-12",14.5268,14.5911,14.3982,14.4677,2682000.0],["2001-12-13",14.3262,14.4008,14.1873,14.2568,2728200.0],["2001-12-14",14.1925,14.1976,13.9327,14.069,3334600.0],["2001-12-17",14.2105,14.3108,13.9867,14.249,3488800.0],["2001-12-18",14.3005,14.6606,14.3005,14.5654,3517200.0],["2001-12-19",14.6348,14.7763,14.4265,14.7043,3188600.0],["2001-12-20",14.6863,14.6863,14.3314,14.3879,2727800.0],["2001-12-21",14.3879,14.5088,14.2748,14.3031,3629400.0],["2001-12-24",14.2593,14.4291,14.2053,14.4034,1301800.0],["2001-12-26",14.5063,14.8535,14.4831,14.5448,1952800.0],["2001-12-27",14.5577,14.7583,14.5577,14.6786,2177200.0],["2001-12-28",14.6863,14.8278,14.532,14.7892,2411200.0],["2001-12-31",14.7429,14.9692,14.6863,14.6863,2147000.0],["2002-01-02",14.5834,14.6477,14.2542,14.6426,2607600.0],["2002-01-03",14.6426,14.9152,14.568,14.892,1931400.0],["2002-01-04",14.8921,15.175,14.8535,15.0181,3104200.0],["2002-01-07",15.0181,15.0335,14.8638,14.8715,2403600.0],["2002-01-08",14.8715,14.9949,14.7249,14.8689,2310400.0],["2002-01-09",14.9126,15.3679,14.9101,15.0438,3179400.0],["2002-01-10",15.0078,15.1698,14.3468,14.4239,4100400.0],["2002-01-11",14.3005,14.4034,14.0819,14.1462,5112000.0],["2002-01-14",14.0433,14.1436,13.925,13.9893,2757400.0],["2002-01-15",13.8221,14.0999,13.5932,14.0459,7078000.0],["2002-01-16",13.7604,13.8015,13.3746,13.3746,5810800.0],["2002-01-17",13.5032,14.0433,13.246,13.8349,7242000.0],["2002-01-18",13.8349,14.2233,13.7141,13.8915,3887200.0],["2002-01-22",13.979,14.1204,13.9095,13.9224,2775400.0],["2002-01-23",13.9661,14.3468,13.7346,14.0741,3306400.0],["2002-01-24",14.1667,14.4728,14.159,14.3828,4163400.0],["2002-01-25",14.3571,14.5011,14.3262,14.3776,2411000.0],["2002-01-28",14.4291,14.6606,14.4162,14.55,1980200.0],["2002-01-29",14.532,14.6606,14.3159,14.4008,4110200.0],["2002-01-30",14.4008,14.7506,14.2748,14.6889,4439800.0],["2002-01-31",14.7532,14.9101,14.5963,14.9023,2292800.0],["2002-02-01",14.8149,15.1107,14.7377,15.0515,2626200.0],["2002-02-04",15.0207,15.0489,14.4445,14.5525,3524800.0],["2002-02-05",14.4034,14.5628,13.8915,14.0304,9336800.0],["2002-02-06",14.0819,14.4419,13.9275,14.4034,5502800.0],["2002-02-07",14.3648,14.4548,14.0664,14.0716,3505400.0],["2002-02-08",13.9918,14.2516,13.8144,14.0047,3988800.0],["2002-02-11",14.0561,14.7403,14.0433,14.6966,3775600.0],["2002-02-12",14.9435,14.9564,14.712,14.8149,4312200.0],["2002-02-13",14.8144,15.252,14.8118,15.1873,3092400.0],["2002-02-14",15.2132,15.239,14.9801,15.1614,2510600.0],["2002-02-15",15.1614,15.454,15.0707,15.2339,4686800.0],["2002-02-19",15.0966,15.2727,14.993,15.1432,3618600.0],["2002-02-20",15.0319,15.0578,14.4363,15.0293,4607800.0],["2002-02-21",14.9154,15.1225,14.6901,14.7419,3594600.0],["2002-02-22",14.6564,15.0371,14.1981,14.9464,5336000.0],["2002-02-25",14.9464,15.5161,14.9413,15.485,4041800.0],["2002-02-26",15.4851,15.4851,14.9542,15.1821,4516200.0],["2002-02-27",15.2132,15.6145,15.0604,15.2002,3627000.0],["2002-02-28",15.1536,15.252,14.9102,14.9128,4953000.0],["2002-03-01",15.0189,15.5394,14.9283,15.3815,4213800.0],["2002-03-04",15.5627,16.4302,15.5135,16.4069,7333400.0],["2002-03-05",16.2619,16.4173,15.8579,15.9278,5632600.0],["2002-03-06",16.0858,16.6736,16.0418,16.5674,3565600.0],["2002-03-07",16.728,16.728,16.2671,16.6115,5072200.0],["2002-03-08",16.728,16.9999,16.6892,16.8626,4394200.0],["2002-03-11",16.8834,17.1138,16.8109,16.9636,4677600.0],["2002-03-12",16.728,16.8367,16.5467,16.7798,3959600.0],["2002-03-13",16.7927,16.8005,16.3888,16.5286,4502400.0],["2002-03-14",16.5208,16.6633,16.4457,16.4975,2081800.0],["2002-03-15",16.5467,16.7539,16.4095,16.7176,4261400.0],["2002-03-18",16.7539,16.8368,16.5467,16.8057,2566600.0],["2002-03-19",16.7021,16.9455,16.6581,16.7798,2637400.0],["2002-03-20",16.728,16.961,16.6503,16.7047,3004200.0],["2002-03-21",16.64,16.671,16.1376,16.3318,3315400.0],["2002-03-22",16.2878,16.5933,16.1298,16.3836,2014800.0],["2002-03-25",16.4949,16.5752,16.0159,16.0884,2252800.0],["2002-03-26",16.1195,16.3111,15.9253,16.0418,3094400.0],["2002-03-27",15.4721,15.5265,15.0578,15.1329,12002000.0],["2002-03-28",15.1873,15.2623,14.7315,14.861,8183800.0],["2002-04-01",14.7212,14.8558,14.5269,14.848,5783000.0],["2002-04-02",14.8377,14.8377,14.6383,14.7289,4860000.0],["2002-04-03",14.76,14.8118,14.3768,14.3793,3767800.0],["2002-04-04",14.501,14.7574,14.4467,14.6771,3976200.0],["2002-04-05",14.703,14.8765,14.6046,14.7807,2917600.0],["2002-04-08",14.4622,14.6564,14.2266,14.5969,2647000.0],["2002-04-09",14.6305,15.1484,14.6202,15.0448,4668400.0],["2002-04-10",14.9801,15.1821,14.9335,15.1484,3078200.0],["2002-04-11",15.0448,15.2261,14.993,15.006,3596800.0],["2002-04-12",15.0448,15.0448,14.4363,14.5658,4216200.0],["2002-04-15",14.6305,14.8221,14.5787,14.6538,2077200.0],["2002-04-16",14.9154,15.2934,14.8998,15.1847,3119000.0],["2002-04-17",15.2779,15.3012,14.8765,15.0578,1879800.0],["2002-04-18",14.993,15.0164,14.7004,14.9982,2967600.0],["2002-04-19",15.2908,15.3841,15.1588,15.2106,3168000.0],["2002-04-22",14.9931,15.0785,14.6046,14.8118,2508600.0],["2002-04-23",14.9413,15.0241,14.7859,14.8221,1759200.0],["2002-04-24",14.8377,14.8584,14.5192,14.5192,2736600.0],["2002-04-25",14.1903,14.2473,13.9055,14.18,5004000.0],["2002-04-26",14.2162,14.3198,14.0272,14.0816,2093200.0],["2002-04-29",14.0738,14.0841,13.3539,13.3591,5437000.0],["2002-04-30",13.4238,14.0738,13.4005,13.8252,4293600.0],["2002-05-01",13.8537,14.11,13.4523,13.9081,3862200.0],["2002-05-02",13.9288,13.9987,13.6077,13.8718,4049600.0],["2002-05-03",13.8718,14.7341,13.7501,14.356,6299000.0],["2002-05-06",14.3586,14.4829,13.9961,14.0039,3082800.0],["2002-05-07",14.1774,14.3716,13.9935,14.2576,2945800.0],["2002-05-08",14.6305,15.0319,14.4363,14.9257,3573400.0],["2002-05-09",15.1225,15.3815,14.8558,14.9076,3267200.0],["2002-05-10",15.1096,15.1329,14.5813,14.6849,2483200.0],["2002-05-13",14.6953,14.9413,14.5399,14.8454,2011600.0],["2002-05-14",15.2287,15.3815,15.0578,15.3815,2429600.0],["2002-05-15",15.222,15.5009,15.1568,15.3106,2880200.0],["2002-05-16",15.1829,15.2611,14.8701,15.1333,2924600.0],["2002-05-17",15.1698,15.4279,15.1438,15.2949,2549400.0],["2002-05-20",15.2949,15.2949,14.9743,15.0004,1361400.0],["2002-05-21",15.2193,15.3106,14.6798,14.7215,2958200.0],["2002-05-22",14.857,14.9926,14.6485,14.7788,1498800.0],["2002-05-23",14.844,15.3679,14.831,15.3679,3122200.0],["2002-05-24",15.4565,15.4956,15.3523,15.3523,2227600.0],["2002-05-28",15.1959,15.235,14.8623,14.9613,2415600.0],["2002-05-29",14.9613,14.9613,14.5312,14.7528,4038600.0],["2002-05-30",14.6876,14.9613,14.5964,14.8701,2619200.0],["2002-05-31",14.9352,15.4122,14.9248,15.0786,2967400.0],["2002-06-03",15.0812,15.1959,14.8049,14.8101,2834200.0],["2002-06-04",14.7371,15.1307,14.6616,14.9378,3952800.0],["2002-06-05",15.0656,15.1959,14.857,15.076,2776600.0],["2002-06-06",15.0656,15.162,14.7371,14.7398,2158200.0],["2002-06-07",14.3748,15.0551,14.3514,14.8414,2969400.0],["2002-06-10",14.831,15.222,14.7554,14.9222,1721800.0],["2002-06-11",14.9613,15.248,14.6251,14.685,2061000.0],["2002-06-12",14.6876,14.7007,14.1403,14.341,4112800.0],["2002-06-13",14.2836,14.5964,14.1924,14.3748,1688400.0],["2002-06-14",14.1533,14.2315,13.9239,14.049,3453400.0],["2002-06-17",14.0542,14.6746,14.049,14.5808,2071000.0],["2002-06-18",14.5156,14.9874,14.5078,14.9352,3033000.0],["2002-06-19",14.7919,15.0786,14.6954,14.6954,2703000.0],["2002-06-20",14.7528,14.9352,14.5052,14.5156,1882400.0],["2002-06-21",14.1012,14.44,14.1012,14.3696,3351800.0],["2002-06-24",14.2445,14.513,13.8926,14.2862,2545000.0],["2002-06-25",14.2341,14.4921,13.9031,13.9057,2244400.0],["2002-06-26",13.5538,14.1768,13.4886,14.1455,3326600.0],["2002-06-27",14.0881,14.3357,13.8144,14.3097,2168000.0],["2002-06-28",14.1403,14.4609,13.8144,13.9474,4052400.0],["2002-07-01",13.9474,14.1272,13.778,13.8353,2219600.0],["2002-07-02",13.8666,14.0099,13.3844,13.5851,2846200.0],["2002-07-03",13.6424,13.8405,13.2958,13.632,2669200.0],["2002-07-05",13.6972,14.2263,13.6372,14.1142,1283200.0],["2002-07-08",14.0751,14.1767,13.8327,13.9317,1711000.0],["2002-07-09",13.8405,14.0751,13.6424,13.6424,1861400.0],["2002-07-10",13.8744,13.877,13.3192,13.3557,2515600.0],["2002-07-11",13.1758,13.5277,12.9647,13.3844,3122800.0],["2002-07-12",13.5043,13.7102,13.142,13.3088,2489400.0],["2002-07-15",13.1628,13.4495,12.7979,13.4391,2771200.0],["2002-07-16",13.4287,13.4287,12.8943,13.0742,2626800.0],["2002-07-17",13.3453,13.4626,12.8631,13.2775,2584600.0],["2002-07-18",13.2775,13.632,13.0377,13.0533,2640600.0],["2002-07-19",12.9673,13.1863,12.7015,12.8005,3880200.0],["2002-07-22",12.7718,13.0586,12.2505,12.3079,4396800.0],["2002-07-23",12.2505,12.4982,12.0551,12.2948,3726800.0],["2002-07-24",11.9899,12.8657,11.9456,12.8396,3157800.0],["2002-07-25",12.5764,13.0064,12.3157,12.897,3141600.0],["2002-07-26",12.8318,13.0273,12.4851,12.8188,3063400.0],["2002-07-29",13.0846,13.1576,12.8344,13.0142,4551600.0],["2002-07-30",12.9804,13.4235,12.6806,13.254,3381400.0],["2002-07-31",13.254,13.2801,12.8761,13.2801,3080600.0],["2002-08-01",13.241,13.4339,12.7979,12.7979,3831600.0],["2002-08-02",12.7979,12.8031,11.9769,12.1619,6046600.0],["2002-08-05",12.0889,12.1723,11.4842,11.539,4269800.0],["2002-08-06",11.4686,12.2505,11.2731,11.711,9237000.0],["2002-08-07",11.7892,12.1176,11.6041,12.0811,3356600.0],["2002-08-08",12.1723,12.5842,11.8674,12.4929,2622600.0],["2002-08-09",12.4956,12.8135,12.3548,12.5581,2473600.0],["2002-08-12",12.4929,12.6024,12.2766,12.4825,1683000.0],["2002-08-13",12.2245,12.6806,12.1958,12.1958,1963200.0],["2002-08-14",12.2873,12.5632,11.8273,12.5448,2565400.0],["2002-08-15",12.5448,12.8024,12.282,12.4581,1779400.0],["2002-08-16",12.4581,12.4818,12.2478,12.3687,2278000.0],["2002-08-19",12.3871,12.7735,12.3451,12.7052,1556000.0],["2002-08-20",12.7209,12.7209,12.4187,12.5711,1635000.0],["2002-08-21",12.7472,12.8602,12.4949,12.7472,2194200.0],["2002-08-22",12.7866,12.8208,12.6158,12.7998,2160800.0],["2002-08-23",12.7866,12.7866,12.4765,12.5159,1631800.0],["2002-08-26",12.6158,12.6395,12.3267,12.5948,1565800.0],["2002-08-27",12.7472,13.0232,12.6289,12.947,4130200.0],["2002-08-28",12.8865,12.989,12.7761,12.8234,2764600.0],["2002-08-29",12.7735,12.9522,12.6631,12.7945,2752800.0],["2002-08-30",12.7945,13.0547,12.7025,12.8208,2076800.0],["2002-09-03",12.5764,12.6289,12.0376,12.0796,3578200.0],["2002-09-04",12.056,12.056,11.6828,11.9325,4150600.0],["2002-09-05",11.8667,11.8667,11.6302,11.7458,2889000.0],["2002-09-06",11.9587,11.9824,11.7485,11.7748,2484600.0],["2002-09-09",11.7748,12.1953,11.4594,12.1637,3319400.0],["2002-09-10",12.1559,12.353,12.1375,12.2978,2200600.0],["2002-09-11",12.6947,12.7157,12.353,12.3819,2902400.0],["2002-09-12",12.3714,12.4318,12.2084,12.3793,4066000.0],["2002-09-13",12.1559,12.1559,11.7826,11.9798,3771400.0],["2002-09-16",12.0166,12.0586,11.8536,11.9193,2145400.0],["2002-09-17",12.0481,12.1033,11.6065,11.6591,2233600.0],["2002-09-18",11.6591,11.6644,11.2412,11.5146,3259000.0],["2002-09-19",11.3674,11.8773,11.2649,11.5093,2857000.0],["2002-09-20",11.4594,11.6407,11.4541,11.5987,3696200.0],["2002-09-23",11.5119,11.5803,11.4068,11.4909,2233000.0],["2002-09-24",11.4935,11.6828,11.3385,11.3542,4308800.0],["2002-09-25",11.4856,11.9062,11.4594,11.8457,3357600.0],["2002-09-26",11.9114,12.3267,11.8142,12.261,3492200.0],["2002-09-27",12.2636,12.2873,11.8536,11.9009,2812000.0],["2002-09-30",11.6696,11.8326,11.3805,11.5487,4085600.0],["2002-10-01",11.738,12.2216,11.4436,12.1821,3684400.0],["2002-10-02",12.1953,12.3504,11.964,11.9982,2643200.0],["2002-10-03",12.0008,12.1795,11.8904,11.9614,2996000.0],["2002-10-04",12.077,12.169,11.5855,11.8589,2716800.0],["2002-10-07",11.8589,12.0901,11.462,11.5461,2701000.0],["2002-10-08",11.6039,11.8115,11.2491,11.6144,2882600.0],["2002-10-09",11.3332,11.5119,11.0651,11.1492,4079000.0],["2002-10-10",11.0914,11.6959,10.9705,11.6565,3281600.0],["2002-10-11",11.8273,12.2216,11.8273,12.1243,2541800.0],["2002-10-14",12.1243,12.1953,11.9062,12.0586,1655600.0],["2002-10-15",12.537,12.8077,12.4476,12.8077,2652200.0],["2002-10-16",12.8077,12.8602,12.3293,12.4003,2623200.0],["2002-10-17",12.8129,12.9759,12.5974,12.7472,3042000.0],["2002-10-18",12.537,12.8734,12.4345,12.7945,1614400.0],["2002-10-21",12.7288,13.6198,12.6342,13.5909,3256600.0],["2002-10-22",13.3281,13.4437,13.0232,13.3517,3449600.0],["2002-10-23",13.2992,13.4253,13.0889,13.4017,3392600.0],["2002-10-24",13.4043,13.4569,12.9365,13.0127,3228200.0],["2002-10-25",12.9969,13.2045,12.7209,13.1625,2008400.0],["2002-10-28",13.3912,13.4174,12.9312,12.9943,2762800.0],["2002-10-29",12.8997,13.0363,12.6421,12.9417,1922200.0],["2002-10-30",13.0074,13.1809,12.6947,12.8129,2638800.0],["2002-10-31",12.8786,12.9706,12.5501,12.6631,3011800.0],["2002-11-01",12.5501,12.8839,12.4318,12.7709,2871200.0],["2002-11-04",12.9443,13.4437,12.8392,12.9759,2768200.0],["2002-11-05",12.8813,13.5436,12.8786,13.47,3363400.0],["2002-11-06",13.47,13.6645,13.2072,13.5489,2870200.0],["2002-11-07",13.286,13.5278,13.2072,13.2834,2802800.0],["2002-11-08",13.3728,13.5094,13.1415,13.4043,2391200.0],["2002-11-11",13.2335,13.2992,12.8707,12.8707,2637000.0],["2002-11-12",12.8734,13.3911,12.7866,13.1651,3966600.0],["2002-11-13",13.3514,13.754,13.2984,13.6322,4044000.0],["2002-11-14",13.762,14.1143,13.7275,14.0004,3452600.0],["2002-11-15",14.0004,14.1726,13.6957,13.9765,2829000.0],["2002-11-18",14.0083,14.0401,13.7884,13.9818,3148200.0],["2002-11-19",13.9341,13.9659,13.7964,13.9077,2301200.0],["2002-11-20",13.9077,14.0401,13.6692,13.8361,3014400.0],["2002-11-21",13.8017,13.9765,13.6427,13.8282,4494200.0],["2002-11-22",13.8282,13.9659,13.7487,13.762,3285400.0],["2002-11-25",13.8812,14.0136,13.5156,13.6692,3692800.0],["2002-11-26",13.4441,13.4759,12.9937,13.0255,6755200.0],["2002-11-27",13.2189,13.7355,13.1739,13.6745,3668200.0],["2002-11-29",13.6295,13.9236,13.6163,13.8149,1700000.0],["2002-12-02",14.0798,14.2785,13.9129,14.0613,3776200.0],["2002-12-03",13.8414,14.0878,13.7885,13.9236,3592600.0],["2002-12-04",13.9236,13.9818,13.6851,13.7964,3847800.0],["2002-12-05",13.8123,13.9341,13.7355,13.7779,2987000.0],["2002-12-06",13.7487,13.9077,13.6427,13.8202,2476600.0],["2002-12-09",13.7355,13.7355,13.5024,13.55,2179400.0],["2002-12-10",13.6295,13.7037,13.4043,13.6904,2368400.0],["2002-12-11",13.709,13.8149,13.5898,13.6957,2710400.0],["2002-12-12",13.7355,13.7355,13.4308,13.5209,3321600.0],["2002-12-13",13.4176,13.4308,13.2056,13.2798,2459400.0],["2002-12-16",13.3567,13.6163,13.3249,13.5103,2718600.0],["2002-12-17",13.3911,13.6295,13.3381,13.3725,1959000.0],["2002-12-18",13.3752,13.4096,13.2057,13.2772,2128800.0],["2002-12-19",13.2586,13.3328,13.0732,13.1792,2812800.0],["2002-12-20",13.2189,13.3911,13.0917,13.3513,6646000.0],["2002-12-23",13.2851,13.2851,13.0811,13.1712,3382800.0],["2002-12-24",13.1394,13.2904,13.1394,13.2454,1418200.0],["2002-12-26",13.2719,13.611,13.2586,13.3646,1986000.0],["2002-12-27",13.3725,13.4096,13.2295,13.3275,2156400.0],["2002-12-30",13.2454,13.3672,13.0653,13.3646,2814200.0],["2002-12-31",13.2984,13.4706,13.2057,13.4706,2263000.0],["2003-01-02",13.5235,13.9209,13.4626,13.9024,2570600.0],["2003-01-03",13.8812,13.8838,13.6216,13.8255,1556600.0],["2003-01-06",13.8255,14.0375,13.762,13.9659,2086400.0],["2003-01-07",13.8944,13.9527,13.7832,13.8361,1896600.0],["2003-01-08",13.9341,13.9871,13.5209,13.6216,1980800.0],["2003-01-09",13.6507,13.8759,13.6295,13.7673,2107200.0],["2003-01-10",13.7673,13.7752,13.5076,13.611,2739400.0],["2003-01-13",13.6692,13.8361,13.5368,13.6825,1764800.0],["2003-01-14",13.7487,13.8547,13.6163,13.7355,1884000.0],["2003-01-15",13.8017,13.8388,13.5103,13.603,1849200.0],["2003-01-16",13.6057,13.7752,13.4176,13.4706,2788000.0],["2003-01-17",13.2719,13.4971,13.2427,13.354,2074800.0],["2003-01-21",13.3778,13.3911,13.0335,13.0467,2098000.0],["2003-01-22",13.0467,13.0494,12.6652,12.7156,3465600.0],["2003-01-23",12.7818,12.9646,12.5911,12.9434,3937000.0],["2003-01-24",12.9434,12.946,12.4268,12.5169,2364400.0],["2003-01-27",12.252,12.5248,12.252,12.4109,2926800.0],["2003-01-28",12.4507,12.5487,12.3023,12.5222,2300000.0],["2003-01-29",12.35,12.6758,12.1063,12.6229,2472000.0],["2003-01-30",12.5566,12.5831,12.1831,12.2308,2335600.0],["2003-01-31",12.1858,12.5646,12.1619,12.4321,2962200.0],["2003-02-03",12.4719,12.5169,12.3262,12.4586,2526600.0],["2003-02-04",12.3977,12.6017,12.2467,12.4825,4100200.0],["2003-02-05",12.6096,12.7421,12.3871,12.4613,2864200.0],["2003-02-06",12.3315,12.4215,12.0718,12.1195,2989000.0],["2003-02-07",12.154,12.1858,11.9288,12.1195,3124600.0],["2003-02-10",12.1195,12.2811,11.9288,12.2255,2753000.0],["2003-02-11",12.2917,12.4215,12.093,12.1381,3116600.0],["2003-02-12",12.2912,12.3526,12.1896,12.2591,2716400.0],["2003-02-13",12.2618,12.2618,11.9973,12.1255,3386000.0],["2003-02-14",12.0908,12.2805,11.9438,12.2805,2652400.0],["2003-02-18",12.2778,12.7107,12.2778,12.7107,2725600.0],["2003-02-19",12.7107,12.7134,12.4622,12.5771,1943600.0],["2003-02-20",12.7588,12.8122,12.4782,12.5744,2095000.0],["2003-02-21",12.6118,12.8122,12.4729,12.8122,2379400.0],["2003-02-24",12.7454,12.7481,12.5156,12.521,2675000.0],["2003-02-25",12.3713,12.6893,12.2912,12.6653,2560600.0],["2003-02-26",12.6679,12.7828,12.5985,12.6385,2695200.0],["2003-02-27",12.6385,12.8309,12.5851,12.6679,4069600.0],["2003-02-28",12.7401,12.7588,12.4515,12.5771,2616600.0],["2003-03-03",12.684,12.7935,12.4942,12.521,1959600.0],["2003-03-04",12.4515,12.5049,12.2751,12.2805,2836200.0],["2003-03-05",12.3313,12.4889,12.2671,12.4462,2288600.0],["2003-03-06",12.2137,12.3313,12.0908,12.1202,2769200.0],["2003-03-07",12.1228,12.6145,12.032,12.537,3730000.0],["2003-03-10",12.3446,12.366,12.0881,12.1228,2472400.0],["2003-03-11",12.1228,12.2778,11.8423,11.8824,2798000.0],["2003-03-12",11.8102,11.9839,11.698,11.8717,2982000.0],["2003-03-13",12.0908,12.4916,12.0053,12.4916,2759000.0],["2003-03-14",12.5049,12.6519,12.3446,12.4275,2868800.0],["2003-03-17",12.4408,13.1008,12.3981,13.0874,3977800.0],["2003-03-18",12.9592,13.1168,12.8924,13.0233,2678200.0],["2003-03-19",12.9592,13.1943,12.7802,13.1703,2746000.0],["2003-03-20",13.026,13.0981,12.6813,13.058,3371000.0],["2003-03-21",13.2665,13.4856,12.9191,13.4856,3393600.0],["2003-03-24",13.1729,13.2798,12.7721,12.9191,2772800.0],["2003-03-25",12.9191,13.018,12.7187,12.9485,2752000.0],["2003-03-26",12.9485,12.9485,12.684,12.8363,2198000.0],["2003-03-27",12.7187,12.8042,12.545,12.7294,2417200.0],["2003-03-28",12.6118,12.6252,12.2778,12.366,3038200.0],["2003-03-31",12.1576,12.2698,11.9839,12.1175,3215800.0],["2003-04-01",12.1362,12.3954,12.1175,12.3313,3486000.0],["2003-04-02",12.545,12.8763,12.4488,12.8202,2691000.0],["2003-04-03",12.879,12.9351,12.6786,12.8256,2921000.0],["2003-04-04",12.7908,12.8416,12.5985,12.7267,3146400.0],["2003-04-07",12.7775,13.034,12.6786,12.7134,2985800.0],["2003-04-08",12.6653,12.7107,12.5183,12.6786,2679000.0],["2003-04-09",12.9431,12.9431,12.4488,12.4969,2586200.0],["2003-04-10",12.6118,12.6653,12.4381,12.6653,2732600.0],["2003-04-11",12.7321,12.8683,12.5477,12.5771,2103400.0],["2003-04-14",12.692,12.8256,12.6572,12.8069,2340800.0],["2003-04-15",12.8069,12.9325,12.7053,12.9111,2793800.0],["2003-04-16",12.9458,13.0019,12.6679,12.6733,1787000.0],["2003-04-17",12.6733,13.0687,12.6733,13.0554,2151200.0],["2003-04-21",13.0554,13.1435,12.9218,13.0527,1703600.0],["2003-04-22",13.0393,13.3733,12.9111,13.3359,2713400.0],["2003-04-23",13.3386,13.4856,13.2638,13.4588,2074600.0],["2003-04-24",13.4588,13.6058,13.3226,13.5524,6061600.0],["2003-04-25",13.5871,13.6673,13.2424,13.2958,4202200.0],["2003-04-28",13.3733,13.5764,13.2798,13.5069,2912000.0],["2003-04-29",13.4401,13.5069,13.2665,13.4722,2459000.0],["2003-04-30",13.4749,13.6325,13.2531,13.547,3269400.0],["2003-05-01",13.4936,13.4936,13.1729,13.4161,2524600.0],["2003-05-02",13.4188,13.7314,13.3359,13.7127,2900000.0],["2003-05-05",13.7795,13.8276,13.4669,13.6646,2101400.0],["2003-05-06",13.6432,13.9906,13.5604,13.9077,3082800.0],["2003-05-07",13.5604,13.9291,12.9592,13.1462,14295400.0],["2003-05-08",12.9325,13.0928,12.6599,12.8603,6949200.0],["2003-05-09",13.0661,13.2985,12.9725,13.1649,5189200.0],["2003-05-12",13.066,13.3065,13.0153,13.2798,3451400.0],["2003-05-13",13.2825,13.3252,13.1035,13.2478,2504200.0],["2003-05-14",13.2378,13.2513,12.9281,13.06,4842400.0],["2003-05-15",13.0358,13.2647,13.0223,13.1435,3492200.0],["2003-05-16",13.1435,13.3455,13.1031,13.1031,5098600.0],["2003-05-19",13.1031,13.1758,13.0358,13.0573,3487400.0],["2003-05-20",13.1839,13.2513,12.9846,13.1058,3969200.0],["2003-05-21",13.0897,13.3725,12.9685,13.1785,3954800.0],["2003-05-22",13.1758,13.3832,13.1462,13.359,3131400.0],["2003-05-23",13.3321,13.4452,13.2297,13.359,2513600.0],["2003-05-27",13.3617,13.7226,13.2486,13.7091,3667400.0],["2003-05-28",13.7765,13.9084,13.763,13.7899,3540400.0],["2003-05-29",13.7899,13.8438,13.5287,13.6499,4237200.0],["2003-05-30",13.7361,14.0862,13.6957,14.0862,3571600.0],["2003-06-02",14.1347,14.369,14.097,14.1508,3438600.0],["2003-06-03",14.369,14.4498,14.1858,14.3825,3747000.0],["2003-06-04",14.299,14.5952,14.2747,14.536,3091400.0],["2003-06-05",14.4633,14.6706,14.439,14.6383,2914400.0],["2003-06-06",14.6976,14.8807,14.5656,14.6545,3612200.0],["2003-06-09",14.6303,14.7299,14.4363,14.4363,2389400.0],["2003-06-10",14.4498,14.4983,14.3286,14.4283,2876600.0],["2003-06-11",14.4633,14.6006,14.369,14.6006,2160200.0],["2003-06-12",14.668,14.668,14.3205,14.4686,3270000.0],["2003-06-13",14.4713,14.4713,14.0296,14.1401,3820400.0],["2003-06-16",14.0458,14.3878,13.9919,14.3878,3248000.0],["2003-06-17",14.4902,14.4902,14.1401,14.334,2075600.0],["2003-06-18",14.334,14.5306,14.3044,14.4363,2447600.0],["2003-06-19",14.4148,14.5575,14.307,14.369,3393800.0],["2003-06-20",14.4363,14.5064,14.3124,14.3555,2791200.0],["2003-06-23",14.2882,14.3017,14.0458,14.1401,1938000.0],["2003-06-24",14.1535,14.2424,14.1131,14.132,2436400.0],["2003-06-25",14.1212,14.2424,13.9623,13.9731,3231800.0],["2003-06-26",14.0404,14.1401,13.8707,14.0889,1658600.0],["2003-06-27",14.1131,14.1535,13.7899,13.8546,1826800.0],["2003-06-30",13.8546,13.9542,13.6553,13.763,2836400.0],["2003-07-01",13.5745,13.8438,13.3751,13.7953,3337400.0],["2003-07-02",13.7953,13.9973,13.7361,13.9973,2774400.0],["2003-07-03",13.8707,14.062,13.8384,13.9623,1640200.0],["2003-07-07",14.0727,14.3474,14.0054,14.2666,2478400.0],["2003-07-08",14.2074,14.4498,14.2074,14.3582,2194800.0],["2003-07-09",14.3609,14.369,14.0754,14.2209,2097400.0],["2003-07-10",14.1131,14.1428,13.9192,13.9892,2530800.0],["2003-07-11",14.0189,14.3151,13.9919,14.2262,2872800.0],["2003-07-14",14.404,14.4633,14.1832,14.2074,2645600.0],["2003-07-15",14.2074,14.2882,13.9811,14.0889,2183600.0],["2003-07-16",14.0997,14.1589,13.7361,13.8438,3341400.0],["2003-07-17",13.7495,13.9704,13.7388,13.8653,3006200.0],["2003-07-18",13.868,14.0,13.8061,13.8869,3766600.0],["2003-07-21",13.8707,13.8707,13.5637,13.5933,3522800.0],["2003-07-22",13.561,13.8276,13.4398,13.6122,4109600.0],["2003-07-23",13.7361,13.7765,13.6122,13.7711,2941800.0],["2003-07-24",13.8707,14.1454,13.7899,13.8977,3243800.0],["2003-07-25",13.965,14.2074,13.7926,14.1401,3061000.0],["2003-07-28",14.3017,14.3609,14.1589,14.2289,3565200.0],["2003-07-29",14.237,14.3017,14.097,14.1805,2426200.0],["2003-07-30",14.2128,14.3097,14.0593,14.1778,2186800.0],["2003-07-31",14.3421,14.6464,14.3017,14.4633,4588000.0],["2003-08-01",14.4633,14.5952,14.3017,14.3986,3006000.0],["2003-08-04",14.3421,14.5037,14.2155,14.4929,3520400.0],["2003-08-05",14.3205,14.466,14.0404,14.0862,4796200.0],["2003-08-06",14.0081,14.202,13.6957,13.9811,4836600.0],["2003-08-07",14.0054,14.0216,13.7495,13.9246,3593200.0],["2003-08-08",13.9811,14.0054,13.7765,13.9946,2794000.0],["2003-08-11",14.0189,14.0862,13.8761,13.9542,2144600.0],["2003-08-12",14.0215,14.1562,13.8869,14.1347,2559200.0],["2003-08-13",14.1599,14.2332,14.0839,14.0839,2627600.0],["2003-08-14",14.0839,14.3444,14.0514,14.2413,3414200.0],["2003-08-15",14.2332,14.5588,14.187,14.434,2433600.0],["2003-08-18",14.3689,14.491,14.301,14.339,3258200.0],["2003-08-19",14.3824,14.5995,14.3553,14.5995,4886400.0],["2003-08-20",14.4774,14.7623,14.4693,14.6267,3830200.0],["2003-08-21",14.6267,14.9686,14.6267,14.7786,2760400.0],["2003-08-22",14.8573,15.031,14.7976,14.8112,4390600.0],["2003-08-25",14.7895,14.8302,14.5588,14.6674,2227000.0],["2003-08-26",14.6538,14.6646,14.453,14.6619,3413200.0],["2003-08-27",14.586,14.6836,14.5208,14.6131,2160800.0],["2003-08-28",14.6809,14.7841,14.586,14.7759,1990400.0],["2003-08-29",14.7352,15.164,14.7244,15.1314,3599000.0],["2003-09-02",15.1314,15.4353,15.1314,15.4109,3705800.0],["2003-09-03",15.4109,15.4435,15.0663,15.1558,3603000.0],["2003-09-04",15.1558,15.2807,15.0527,15.1992,1817000.0],["2003-09-05",15.0337,15.2345,14.9659,15.1477,2828600.0],["2003-09-08",15.1423,15.3322,15.1015,15.2508,1404200.0],["2003-09-09",15.2508,15.2969,15.1368,15.1504,2826800.0],["2003-09-10",15.1558,15.1558,14.7596,14.7759,2887600.0],["2003-09-11",14.8437,14.898,14.7243,14.7569,3376000.0],["2003-09-12",14.7569,14.8899,14.5398,14.841,2104800.0],["2003-09-15",14.841,14.9225,14.8031,14.8356,2583800.0],["2003-09-16",14.86,15.0636,14.8438,15.0608,3012600.0],["2003-09-17",15.0608,15.1124,14.9007,14.9143,2151600.0],["2003-09-18",14.9659,15.069,14.9252,15.0581,2186600.0],["2003-09-19",15.126,15.1341,14.9252,15.069,2280800.0],["2003-09-22",14.9523,15.012,14.7271,14.8573,2047400.0],["2003-09-23",14.8709,14.8872,14.6294,14.8845,2338200.0],["2003-09-24",14.8655,14.8844,14.6131,14.6511,2908600.0],["2003-09-25",14.7081,14.7651,14.4883,14.5127,2423400.0],["2003-09-26",14.5127,14.5127,14.3471,14.3824,2395200.0],["2003-09-29",14.4014,14.5724,14.3119,14.4476,2103200.0],["2003-09-30",14.301,14.3743,14.0568,14.2874,3694200.0],["2003-10-01",14.2874,14.4231,14.1599,14.3906,3297000.0],["2003-10-02",14.3906,14.4503,14.225,14.3092,2626000.0],["2003-10-03",14.5181,14.6864,14.4394,14.4774,2725600.0],["2003-10-06",14.4774,14.51,14.4041,14.4503,1499000.0],["2003-10-07",14.4503,14.5453,14.3309,14.5425,1906200.0],["2003-10-08",14.993,15.0174,14.822,14.9415,4601400.0],["2003-10-09",14.9414,15.1721,14.936,15.0201,2597200.0],["2003-10-10",14.8845,15.069,14.8166,14.8845,2167600.0],["2003-10-13",14.898,15.0066,14.8736,14.993,1138600.0],["2003-10-14",15.0337,15.1178,14.898,15.0988,1294000.0],["2003-10-15",15.0988,15.1667,14.9767,15.1558,2393200.0],["2003-10-16",15.1558,15.1558,14.9387,14.974,2415000.0],["2003-10-17",14.9794,15.0663,14.6945,14.8058,2898400.0],["2003-10-20",14.8058,15.0337,14.7949,15.0201,2258400.0],["2003-10-21",15.0201,15.2454,15.0201,15.0853,2601800.0],["2003-10-22",14.9659,15.0201,14.898,14.936,2417800.0],["2003-10-23",14.9143,14.9279,14.7976,14.8817,1727200.0],["2003-10-24",14.8817,14.8817,14.6429,14.8302,2031200.0],["2003-10-27",14.8302,14.9333,14.7488,14.7732,2168000.0],["2003-10-28",14.7569,15.2128,14.6972,15.2101,3574400.0],["2003-10-29",15.1423,15.2454,15.0473,15.0907,2614400.0],["2003-10-30",15.0907,15.3485,15.0907,15.2834,2002000.0],["2003-10-31",15.2834,15.4543,15.2454,15.4001,2213600.0],["2003-11-03",15.4679,15.6606,15.3865,15.6416,2906600.0],["2003-11-04",15.6579,16.2304,15.628,16.1002,7431200.0],["2003-11-05",16.092,16.2956,16.0785,16.2467,3246200.0],["2003-11-06",16.2684,16.3824,16.1979,16.3607,2432200.0],["2003-11-07",16.4855,16.4855,16.2223,16.3824,2567000.0],["2003-11-10",16.3417,16.4231,16.2929,16.32,2436200.0],["2003-11-11",16.2657,16.282,16.1056,16.2142,2064400.0],["2003-11-12",16.2442,16.5256,16.2442,16.5256,1969800.0],["2003-11-13",16.5256,16.5256,16.389,16.3999,2364400.0],["2003-11-14",16.4136,16.6376,16.3945,16.46,2263800.0],["2003-11-17",16.3917,16.3917,16.1814,16.3371,1862400.0],["2003-11-18",16.3808,16.4272,16.0694,16.1267,2695200.0],["2003-11-19",16.0967,16.3207,16.0338,16.2961,2420200.0],["2003-11-20",16.1595,16.3808,16.0448,16.1677,1670400.0],["2003-11-21",16.1568,16.1814,16.0093,16.0967,1705400.0],["2003-11-24",16.2005,16.3453,16.1322,16.3398,2242600.0],["2003-11-25",16.3781,16.6977,16.2825,16.5857,3351200.0],["2003-11-26",16.6103,16.6239,16.3507,16.5638,2047000.0],["2003-11-28",16.5447,16.7004,16.4191,16.6759,839200.0],["2003-12-01",16.6239,17.0146,16.5857,16.9518,2857600.0],["2003-12-02",16.8753,16.9764,16.8206,16.919,2046600.0],["2003-12-03",16.9327,17.3397,16.878,17.1512,3979800.0],["2003-12-04",17.0747,17.3343,17.0228,17.1239,2429800.0],["2003-12-05",17.0556,17.4435,17.0419,17.1813,1998200.0],["2003-12-08",17.0884,17.3042,17.0775,17.3042,1424400.0],["2003-12-09",17.3288,17.4026,17.1922,17.2059,1561000.0],["2003-12-10",17.2742,17.3506,16.9873,17.1102,1731200.0],["2003-12-11",17.0829,17.2086,17.0474,17.1895,2551400.0],["2003-12-12",17.1676,17.2004,17.0474,17.1184,1398800.0],["2003-12-15",17.2113,17.5583,17.0201,17.0611,2908800.0],["2003-12-16",17.0583,17.4572,17.0064,17.3916,2271400.0],["2003-12-17",17.3752,17.3752,17.0693,17.2086,3432400.0],["2003-12-18",17.2113,17.6129,17.1922,17.5883,1869200.0],["2003-12-19",17.6894,17.7577,17.5364,17.7441,2497400.0],["2003-12-22",17.6894,17.7495,17.5665,17.6621,1844600.0],["2003-12-23",17.6484,17.7386,17.3916,17.5118,2079400.0],["2003-12-24",17.5118,17.5118,17.337,17.4026,975200.0],["2003-12-26",17.4053,17.5036,17.4026,17.4244,509000.0],["2003-12-29",17.4299,17.6703,17.3534,17.6703,2427400.0],["2003-12-30",17.6484,17.7577,17.6074,17.7058,1830800.0],["2003-12-31",17.5938,17.744,17.561,17.6894,1456600.0],["2004-01-02",17.6894,17.8369,17.6211,17.7085,2038800.0],["2004-01-05",17.7714,17.9298,17.7441,17.9271,2310800.0],["2004-01-06",17.9271,18.0118,17.8397,17.9626,1843400.0],["2004-01-07",17.9653,18.0309,17.8287,18.0309,2025400.0],["2004-01-08",18.0309,18.1484,17.9763,18.1156,1970600.0],["2004-01-09",18.0582,18.132,17.867,17.9216,2178800.0],["2004-01-12",17.908,17.9517,17.7222,17.8724,2552000.0],["2004-01-13",17.9189,17.9954,17.6894,17.7659,2483000.0],["2004-01-14",17.908,18.0063,17.8397,17.9735,1835800.0],["2004-01-15",18.0309,18.4079,18.0118,18.4079,2468200.0],["2004-01-16",18.5718,18.7057,18.4708,18.703,3468000.0],["2004-01-20",18.703,18.7549,18.3068,18.4079,2337000.0],["2004-01-21",18.4079,18.4762,18.0637,18.4735,2086600.0],["2004-01-22",18.3642,18.3724,17.8151,18.0418,3886800.0],["2004-01-23",18.0692,18.2686,17.7413,17.8479,2254400.0],["2004-01-26",17.785,18.0036,17.6402,17.9845,2304600.0],["2004-01-27",18.009,18.1484,17.7522,17.796,1837000.0],["2004-01-28",17.7031,17.9763,17.3616,17.4654,1996400.0],["2004-01-29",17.5528,17.6703,17.225,17.3944,2326800.0],["2004-01-30",17.3588,17.479,17.1157,17.4572,1892000.0],["2004-02-02",17.4435,17.5446,17.1512,17.2578,2394400.0],["2004-02-03",17.0447,17.3233,16.8971,16.9381,3469600.0],["2004-02-04",16.9381,17.1977,16.8152,16.9327,3097400.0],["2004-02-05",16.9791,17.5665,16.9709,17.3534,4053600.0],["2004-02-06",17.2878,17.7113,17.2386,17.6703,2333600.0],["2004-02-09",17.6703,17.673,17.4026,17.4599,1610600.0],["2004-02-10",17.5392,17.5801,17.3561,17.5665,1826400.0],["2004-02-11",17.5692,17.9651,17.4043,17.8496,3313600.0],["2004-02-12",17.7864,17.9129,17.6324,17.6462,1836000.0],["2004-02-13",17.7039,17.8854,17.4648,17.5197,1387800.0],["2004-02-17",17.7314,17.7946,17.5527,17.6077,1893200.0],["2004-02-18",17.583,17.6352,17.3465,17.4977,1458800.0],["2004-02-19",17.5115,17.6132,17.363,17.418,2090400.0],["2004-02-20",17.4565,17.4922,17.2531,17.3933,2464800.0],["2004-02-23",17.3933,17.4043,17.0579,17.2091,1346600.0],["2004-02-24",17.1816,17.1926,16.8627,17.0112,3746400.0],["2004-02-25",17.0441,17.2558,17.0167,17.2118,1754000.0],["2004-02-26",17.2146,17.2421,17.1486,17.2118,2309600.0],["2004-02-27",17.2421,17.2971,17.0771,17.1761,4414400.0],["2004-03-01",17.2806,17.517,17.2696,17.418,2251000.0],["2004-03-02",17.418,17.4208,17.0524,17.0854,2824200.0],["2004-03-03",17.0441,17.1074,16.9644,17.0469,2190000.0],["2004-03-04",17.0167,17.1184,16.9534,17.1184,1602400.0],["2004-03-05",17.1184,17.3905,17.0249,17.3328,2265200.0],["2004-03-08",17.3328,17.561,17.3246,17.4455,3061600.0],["2004-03-09",17.4565,17.6489,17.341,17.4428,3758800.0],["2004-03-10",17.462,17.4867,16.9479,16.9892,4241000.0],["2004-03-11",16.8242,16.9342,16.4284,16.4449,3739800.0],["2004-03-12",16.5906,16.8407,16.4614,16.7885,2626200.0],["2004-03-15",16.6868,16.8655,16.4943,16.6703,2993400.0],["2004-03-16",16.783,17.0057,16.5988,16.772,2377200.0],["2004-03-17",16.7967,17.1761,16.7775,17.1074,2036800.0],["2004-03-18",16.9342,17.0331,16.739,16.9149,2325200.0],["2004-03-19",16.7692,16.7967,16.5933,16.6015,2184000.0],["2004-03-22",16.6016,16.6648,16.1645,16.3651,4114600.0],["2004-03-23",16.3954,16.4943,16.2799,16.4146,3421200.0],["2004-03-24",16.4146,16.4833,16.2167,16.3266,2440600.0],["2004-03-25",16.4394,16.5906,16.2112,16.5493,2673000.0],["2004-03-26",16.4394,16.5878,16.3734,16.3734,2753000.0],["2004-03-29",16.4394,16.7637,16.4256,16.5713,4411800.0],["2004-03-30",16.5713,16.783,16.5026,16.6373,3794200.0],["2004-03-31",16.6373,16.6593,16.3981,16.4723,2884200.0],["2004-04-01",16.4751,16.6593,16.3734,16.4806,3683800.0],["2004-04-02",16.6373,16.8765,16.2689,16.7115,4287600.0],["2004-04-05",16.783,17.0936,16.6593,17.0936,2880800.0],["2004-04-06",16.9754,17.3438,16.9617,17.1321,3319400.0],["2004-04-07",17.1321,17.1871,16.8682,16.9479,2027800.0],["2004-04-08",17.1129,17.1486,16.7555,16.8352,1799200.0],["2004-04-12",16.8792,17.1514,16.8462,17.0634,1436000.0],["2004-04-13",17.2118,17.2118,16.7005,16.8242,2188600.0],["2004-04-14",16.673,16.8655,16.5906,16.7528,2079200.0],["2004-04-15",16.838,16.9424,16.6483,16.7967,2223800.0],["2004-04-16",17.0441,17.2228,16.9232,17.1679,3683400.0],["2004-04-19",17.1266,17.1679,16.8682,17.0222,1567600.0],["2004-04-20",17.0222,17.2091,16.7857,16.794,3179600.0],["2004-04-21",16.794,17.0799,16.7527,16.9452,2384600.0],["2004-04-22",16.8242,17.3218,16.8132,17.1954,2988800.0],["2004-04-23",17.0414,17.1349,16.8242,17.0634,1831600.0],["2004-04-26",17.1129,17.1953,17.0029,17.0744,1874400.0],["2004-04-27",17.0744,17.3356,16.9617,17.1816,2493200.0],["2004-04-28",17.1129,17.1129,16.8517,16.8902,2533400.0],["2004-04-29",16.8792,17.0964,16.4641,16.6813,2240200.0],["2004-04-30",16.6868,16.7967,16.4779,16.5548,3008600.0],["2004-05-03",16.6235,16.7967,16.5493,16.6373,2514800.0],["2004-05-04",16.6593,16.7253,16.2497,16.3926,6659000.0],["2004-05-05",16.3844,16.4036,16.0765,16.3184,4820600.0],["2004-05-06",16.3184,16.4339,16.0985,16.2744,3154800.0],["2004-05-07",16.1232,16.3074,15.9885,16.0215,2604200.0],["2004-05-10",16.0215,16.1095,15.5762,15.8758,4509400.0],["2004-05-11",15.8071,15.9583,15.7521,15.95,2604600.0],["2004-05-12",15.7646,16.0967,15.7286,16.0967,2982400.0],["2004-05-13",16.0829,16.0857,15.8393,15.9085,2192200.0],["2004-05-14",15.7922,15.9694,15.6815,15.8698,3267000.0],["2004-05-17",15.6677,15.8255,15.5625,15.6566,2230600.0],["2004-05-18",15.7092,15.9583,15.6954,15.8587,2269400.0],["2004-05-19",16.0414,16.2296,15.8919,15.8919,3222200.0],["2004-05-20",15.8338,15.95,15.6677,15.7452,2584600.0],["2004-05-21",15.8614,16.0829,15.8199,15.9639,2259400.0],["2004-05-24",15.9999,16.3071,15.8559,16.0137,2237800.0],["2004-05-25",16.0469,16.5313,15.8642,16.4704,3515800.0],["2004-05-26",16.4732,16.5535,16.3043,16.3819,2529800.0],["2004-05-27",16.4511,16.6033,16.3486,16.4566,3234200.0],["2004-05-28",16.4843,16.5729,16.4068,16.5258,2623600.0],["2004-06-01",16.4787,16.5922,16.4012,16.5286,2001800.0],["2004-06-02",16.5673,16.6753,16.4206,16.6255,2028600.0],["2004-06-03",16.6033,16.714,16.5452,16.5452,1915000.0],["2004-06-04",16.7611,16.8165,16.6005,16.7279,2570800.0],["2004-06-07",16.7805,16.8774,16.6947,16.8192,3201400.0],["2004-06-08",16.75,16.894,16.75,16.8829,1958400.0],["2004-06-09",16.8829,16.9521,16.667,16.6808,1625200.0],["2004-06-10",16.7113,16.9272,16.6836,16.8192,1631400.0],["2004-06-14",16.8303,16.9216,16.631,16.714,2017200.0],["2004-06-15",16.858,16.9521,16.7749,16.8552,1738000.0],["2004-06-16",16.9272,16.9355,16.8026,16.8829,1122400.0],["2004-06-17",16.8829,16.8995,16.5424,16.5756,3907200.0],["2004-06-18",16.523,16.5535,16.2573,16.2684,3974000.0],["2004-06-21",16.332,16.5729,16.3043,16.5147,2696400.0],["2004-06-22",16.6227,16.7057,16.5396,16.6642,4795800.0],["2004-06-23",16.678,17.0185,16.6531,16.9216,3075600.0],["2004-06-24",16.9604,17.0794,16.9216,17.0351,2082600.0],["2004-06-25",16.9798,17.1569,16.9438,16.9964,2599000.0],["2004-06-28",17.0656,17.1625,16.9549,17.0324,2739000.0],["2004-06-29",17.0324,17.4808,17.0324,17.4254,3454800.0],["2004-06-30",17.4116,17.6441,17.2732,17.5915,3309600.0],["2004-07-01",17.5168,17.5971,17.1569,17.312,2580000.0],["2004-07-02",17.2677,17.3756,17.1237,17.3092,2089200.0],["2004-07-06",17.1625,17.2953,17.132,17.2206,2210200.0],["2004-07-07",17.2206,17.3701,17.1818,17.2234,3209400.0],["2004-07-08",17.1846,17.1929,16.8192,16.8192,2481000.0],["2004-07-09",16.858,17.1237,16.858,17.0407,2123800.0],["2004-07-12",17.0434,17.0933,16.8275,16.9908,1098000.0],["2004-07-13",16.7777,17.0241,16.7085,16.7777,3070400.0],["2004-07-14",16.6642,16.8441,16.5812,16.7168,2591000.0],["2004-07-15",16.703,16.9493,16.703,16.8165,2643200.0],["2004-07-16",16.941,17.0102,16.8303,16.9687,2647600.0],["2004-07-19",16.8358,16.8386,16.5396,16.786,3652200.0],["2004-07-20",16.7749,16.9521,16.703,16.905,1989400.0],["2004-07-21",16.9272,17.1348,16.7306,16.7306,3135400.0],["2004-07-22",16.6254,16.7085,16.332,16.5701,3142000.0],["2004-07-23",16.476,16.5895,16.3486,16.4649,1959600.0],["2004-07-26",16.4649,16.5203,16.2158,16.3542,2284600.0],["2004-07-27",16.3625,16.7749,16.2794,16.7306,2508000.0],["2004-07-28",16.7196,16.8109,16.5203,16.6338,3205400.0],["2004-07-29",16.6504,16.9133,16.6088,16.8275,2637400.0],["2004-07-30",16.7749,16.9687,16.6919,16.8026,2156400.0],["2004-08-02",16.8137,16.9106,16.6282,16.8303,3697000.0],["2004-08-03",17.3147,17.5362,17.2455,17.3535,8778800.0],["2004-08-04",17.3812,17.3978,16.9687,17.2317,4397000.0],["2004-08-05",17.2566,17.3424,16.9687,16.9687,2378600.0],["2004-08-06",16.858,16.905,16.6448,16.75,3140800.0],["2004-08-09",16.7832,16.9742,16.6697,16.7777,2342400.0],["2004-08-10",16.9078,16.9659,16.8054,16.9549,2241800.0],["2004-08-11",16.8908,16.927,16.6985,16.8741,2004600.0],["2004-08-12",16.8768,16.8768,16.5313,16.6372,2853800.0],["2004-08-13",16.6456,16.8183,16.5648,16.7933,2441200.0],["2004-08-16",16.8016,17.136,16.7654,17.0635,2087200.0],["2004-08-17",17.1388,17.2725,17.122,17.1666,1747200.0],["2004-08-18",17.1666,17.4062,17.1332,17.3951,1671800.0],["2004-08-19",17.2809,17.409,17.0691,17.1917,2034400.0],["2004-08-20",17.1638,17.214,16.8518,17.1638,2870200.0],["2004-08-23",17.2335,17.3366,17.136,17.2251,2101600.0],["2004-08-24",17.2474,17.3672,17.1081,17.2251,1350600.0],["2004-08-25",17.2223,17.37,17.083,17.3227,1400600.0],["2004-08-26",17.3227,17.4675,17.2753,17.4285,1689800.0],["2004-08-27",17.4285,17.4313,17.2028,17.3227,1318600.0],["2004-08-30",17.3254,17.384,17.2391,17.2391,1110200.0],["2004-08-31",17.2948,17.3728,17.2223,17.3449,1843400.0],["2004-09-01",17.3505,17.4508,17.1332,17.292,2517600.0],["2004-09-02",17.3171,17.4146,17.2084,17.4118,1695800.0],["2004-09-03",17.4118,17.4397,17.2781,17.3672,1937600.0],["2004-09-07",17.423,17.6598,17.423,17.6097,3407400.0],["2004-09-08",17.5567,17.6347,17.4285,17.4843,1837400.0],["2004-09-09",17.5261,17.5344,17.3227,17.4146,1890400.0],["2004-09-10",17.462,17.7573,17.4146,17.7434,2854200.0],["2004-09-13",17.7211,17.8966,17.5901,17.8381,2152600.0],["2004-09-14",17.8381,17.8381,17.6013,17.6765,1630000.0],["2004-09-15",17.6096,17.6487,17.3728,17.4007,2927200.0],["2004-09-16",17.4425,17.5595,17.409,17.4675,1715200.0],["2004-09-17",17.5121,17.6096,17.409,17.4787,2501600.0],["2004-09-20",17.4425,17.5288,17.3589,17.448,1934000.0],["2004-09-21",17.5065,17.6514,17.4341,17.618,1466200.0],["2004-09-22",17.6041,17.6375,17.3477,17.4146,2293000.0],["2004-09-23",17.4146,17.4425,17.3059,17.3171,1917600.0],["2004-09-24",17.3366,17.4007,17.2725,17.2725,2142400.0],["2004-09-27",17.2753,17.2753,17.0301,17.0914,2665600.0],["2004-09-28",17.1081,17.3366,17.0245,17.3004,2057400.0],["2004-09-29",17.1917,17.3422,17.1917,17.3254,2606800.0],["2004-09-30",17.3254,17.37,17.136,17.2446,3801200.0],["2004-10-01",17.2892,17.8326,17.2335,17.8047,3450200.0],["2004-10-04",17.8326,17.9245,17.7044,17.788,2746600.0],["2004-10-05",17.735,17.788,17.462,17.5093,2700400.0],["2004-10-06",17.5539,17.7768,17.4648,17.7629,2188000.0],["2004-10-07",17.6932,17.7908,17.5846,17.5846,1250000.0],["2004-10-08",17.5233,17.657,17.3812,17.5372,2112400.0],["2004-10-11",17.5205,17.71,17.5149,17.54,1192600.0],["2004-10-12",17.5066,17.6264,17.3449,17.5734,1790600.0],["2004-10-13",17.657,17.7434,17.3282,17.4675,1875200.0],["2004-10-14",17.4202,17.4703,17.2669,17.3032,2005600.0],["2004-10-15",17.4146,17.6236,17.3644,17.5372,2045000.0],["2004-10-18",17.4675,17.6682,17.3143,17.5679,2074200.0],["2004-10-19",17.5706,17.6682,17.2753,17.2781,2216200.0],["2004-10-20",17.253,17.3617,17.058,17.2864,2025600.0],["2004-10-21",17.2809,17.4843,17.1304,17.4453,2313200.0],["2004-10-22",17.448,17.4982,17.2753,17.3087,2642200.0],["2004-10-25",17.2613,17.3867,17.1165,17.3366,2512800.0],["2004-10-26",17.3449,17.6152,17.3199,17.6152,1928800.0],["2004-10-27",17.6598,18.1391,17.6598,18.0276,4380800.0],["2004-10-28",18.1112,18.1112,17.7211,17.8381,2762000.0],["2004-10-29",17.749,17.983,17.749,17.8465,1974400.0],["2004-11-01",17.8883,18.1195,17.8019,17.9106,3138000.0],["2004-11-02",18.2449,18.362,18.0833,18.2589,7456000.0],["2004-11-03",18.4651,18.7019,18.3703,18.4901,4950200.0],["2004-11-04",18.4734,19.0558,18.44,18.9722,3656600.0],["2004-11-05",19.0167,19.0864,18.6768,18.7883,3442000.0],["2004-11-08",18.7883,18.9889,18.6991,18.9248,1826600.0],["2004-11-09",18.8954,18.9711,18.6879,18.8393,2511200.0],["2004-11-10",18.9374,19.0608,18.8617,18.9178,1413600.0],["2004-11-11",18.9234,19.1589,18.8225,19.0916,1754600.0],["2004-11-12",18.9514,19.2374,18.8701,19.2374,1839400.0],["2004-11-15",19.2037,19.2514,18.9514,19.0748,1717200.0],["2004-11-16",19.0748,19.1701,18.9711,19.0776,1509800.0],["2004-11-17",19.1196,19.3299,18.8197,18.9178,2174400.0],["2004-11-18",18.8673,19.0916,18.8113,19.072,1972800.0],["2004-11-19",19.0916,19.1224,18.8589,18.8757,1885800.0],["2004-11-22",18.8785,19.1337,18.7804,19.1056,2180800.0],["2004-11-23",19.1617,19.2458,18.9234,19.0748,2520800.0],["2004-11-24",18.9935,19.1729,18.8253,18.9711,2327200.0],["2004-11-26",19.0355,19.0355,18.7944,18.8898,1076000.0],["2004-11-29",18.9178,19.0159,18.573,18.8533,2671600.0],["2004-11-30",18.7832,18.9458,18.6767,18.7328,2060200.0],["2004-12-01",18.6711,19.0552,18.5926,19.0495,2342200.0],["2004-12-02",19.0215,19.058,18.8561,18.9402,1741800.0],["2004-12-03",19.0636,19.2262,18.9374,19.0804,2458400.0],["2004-12-06",19.0636,19.585,18.9823,19.3299,4401200.0],["2004-12-07",19.3411,19.5065,19.1337,19.1337,3015800.0],["2004-12-08",19.2178,19.442,19.1421,19.2346,1998800.0],["2004-12-09",19.1196,19.3159,18.929,19.2514,3382000.0],["2004-12-10",19.2458,19.3664,19.1477,19.1533,1831400.0],["2004-12-13",19.3355,19.5233,19.1617,19.4617,1656800.0],["2004-12-14",19.386,19.5682,19.372,19.4,2251800.0],["2004-12-15",19.3299,19.6243,19.2991,19.5682,1988200.0],["2004-12-16",19.5262,19.7673,19.4953,19.6327,2418800.0],["2004-12-17",19.5542,19.8289,19.5542,19.6523,3481400.0],["2004-12-20",19.6944,19.7224,19.3579,19.5261,2094000.0],["2004-12-21",19.6523,19.7588,19.5402,19.7476,2257200.0],["2004-12-22",19.7813,19.871,19.5682,19.5682,2594800.0],["2004-12-23",19.6271,19.7056,19.543,19.5542,1578200.0],["2004-12-27",19.5878,19.6887,19.4112,19.4112,1479600.0],["2004-12-28",19.3439,19.6187,19.3271,19.5682,2108000.0],["2004-12-29",19.5822,19.6944,19.5682,19.5794,1219800.0],["2004-12-30",19.6243,19.7504,19.5878,19.6887,1316200.0],["2004-12-31",19.6916,19.7869,19.6243,19.6523,864200.0],["2005-01-03",19.6803,19.6803,19.2206,19.2598,2713000.0],["2005-01-04",19.3019,19.3355,19.0215,19.0355,3658400.0],["2005-01-05",19.0215,19.1252,18.8589,18.8645,3075400.0],["2005-01-06",18.8393,19.1897,18.8113,18.9879,3446600.0],["2005-01-07",18.9935,19.0411,18.6711,18.8197,2222200.0],["2005-01-10",18.8113,18.9739,18.6991,18.8645,2412400.0],["2005-01-11",19.0636,19.2514,19.0075,19.0187,4854800.0],["2005-01-12",18.9795,19.0047,18.587,18.9514,3329000.0],["2005-01-13",18.9542,18.957,18.6431,18.7244,1769800.0],["2005-01-14",18.7832,19.086,18.7748,19.0103,2141800.0],["2005-01-18",18.8954,19.1757,18.7524,19.1,2952800.0],["2005-01-19",19.1281,19.1281,18.8505,18.8701,2347600.0],["2005-01-20",18.8309,18.8393,18.5057,18.5113,2502800.0],["2005-01-21",18.4412,18.5618,18.2758,18.2758,3491600.0],["2005-01-24",18.3207,18.458,18.1777,18.2478,2713200.0],["2005-01-25",18.3122,18.5589,18.2562,18.5029,2308000.0],["2005-01-26",18.5449,18.6655,18.4833,18.5393,2510200.0],["2005-01-27",18.245,18.5197,18.1973,18.4076,3365200.0],["2005-01-28",18.4664,18.5898,18.3066,18.3347,3628400.0],["2005-01-31",18.5309,18.901,18.4889,18.8505,3158400.0],["2005-02-01",18.8505,19.2935,18.6767,19.1729,4853200.0],["2005-02-02",19.1813,19.2318,18.9823,19.086,2726600.0],["2005-02-03",19.0636,19.2206,19.0327,19.2009,2239800.0],["2005-02-04",19.1309,19.3439,19.1056,19.2682,2666200.0],["2005-02-07",19.2598,19.3299,19.1393,19.1533,2110400.0],["2005-02-08",19.1056,19.4056,19.086,19.2598,2071400.0],["2005-02-09",19.3148,19.3148,18.9848,19.0835,2410600.0],["2005-02-10",19.1428,19.2104,19.0469,19.1033,1979000.0],["2005-02-11",19.1033,19.3289,19.0525,19.2471,2757800.0],["2005-02-14",19.2499,19.3261,19.0694,19.1287,1906200.0],["2005-02-15",19.1315,19.3035,19.0722,19.1822,1863600.0],["2005-02-16",19.1512,19.3712,19.0243,19.2302,2115800.0],["2005-02-17",19.1794,19.2161,18.872,18.8833,3084200.0],["2005-02-18",18.9397,18.9961,18.8128,18.872,2856800.0],["2005-02-22",18.7563,18.9651,18.4433,18.4828,2993800.0],["2005-02-23",18.5251,18.6605,18.4771,18.4771,2362600.0],["2005-02-24",18.5194,18.7705,18.4376,18.7394,2257600.0],["2005-02-25",18.683,18.8917,18.5899,18.8184,2422400.0],["2005-02-28",18.8297,18.9989,18.6379,18.7056,2343400.0],["2005-03-01",18.7422,18.8692,18.6069,18.6407,3222400.0],["2005-03-02",18.5871,18.7676,18.4489,18.6802,2278400.0],["2005-03-03",18.6858,18.7846,18.604,18.621,2749800.0],["2005-03-04",18.7846,18.9312,18.6858,18.8579,2853000.0],["2005-03-07",18.9256,19.2133,18.9228,19.0215,2579800.0],["2005-03-08",19.0243,19.1343,18.9481,19.0497,2354200.0],["2005-03-09",19.0497,19.1738,18.9481,18.9594,2480000.0],["2005-03-10",18.8776,19.1766,18.8607,19.0412,2000000.0],["2005-03-11",19.0243,19.1569,18.8974,18.9453,2253600.0],["2005-03-14",18.9594,19.264,18.9594,19.1738,2018000.0],["2005-03-15",19.171,19.2669,18.8692,18.8692,2117600.0],["2005-03-16",18.8043,18.8635,18.5843,18.6548,2120000.0],["2005-03-17",18.7564,18.8438,18.5928,18.7197,1980800.0],["2005-03-18",18.7197,18.7592,18.511,18.621,3424400.0],["2005-03-21",18.621,18.8974,18.6069,18.8184,2477000.0],["2005-03-22",18.8494,19.0384,18.7169,18.7281,2277800.0],["2005-03-23",18.7141,18.8297,18.5617,18.5928,2657000.0],["2005-03-24",18.6294,18.8212,18.6153,18.6689,2180000.0],["2005-03-28",18.6774,18.7958,18.6125,18.621,2012400.0],["2005-03-29",18.5646,18.5815,18.0315,18.1133,4193400.0],["2005-03-30",18.1838,18.4292,18.0681,18.2966,3731600.0],["2005-03-31",18.3756,18.5561,18.2233,18.3135,2582600.0],["2005-04-01",18.3615,18.494,17.9187,18.0399,4043000.0],["2005-04-04",18.0794,18.1387,17.8876,17.9751,2759600.0],["2005-04-05",18.0794,18.432,18.0597,18.3869,4788600.0],["2005-04-06",18.4574,18.5279,18.1471,18.2346,3284200.0],["2005-04-07",18.2994,18.7733,18.2994,18.652,3267400.0],["2005-04-08",18.7225,18.7394,18.3869,18.4038,1838800.0],["2005-04-11",18.4038,18.4969,18.3022,18.401,2315400.0],["2005-04-12",18.3446,18.5251,18.1076,18.4264,2532600.0],["2005-04-13",18.4292,18.4856,18.1499,18.1838,2407200.0],["2005-04-14",18.1951,18.2205,17.882,17.961,3487000.0],["2005-04-15",17.9384,17.961,17.5633,17.6225,4522200.0],["2005-04-18",17.6874,17.7805,17.5238,17.662,2832800.0],["2005-04-19",17.6789,17.8848,17.6394,17.8171,2217600.0],["2005-04-20",17.8679,18.0597,17.6761,17.6902,3096800.0],["2005-04-21",17.9243,18.3897,17.7861,18.243,3537200.0],["2005-04-22",18.243,18.3305,17.93,18.102,2930400.0],["2005-04-25",18.2628,18.4715,18.1387,18.2176,2500600.0],["2005-04-26",18.2205,18.2233,17.71,17.8256,4659000.0],["2005-04-27",17.7551,17.8256,17.5633,17.7353,3499200.0],["2005-04-28",17.5717,17.6423,17.1176,17.3038,5871600.0],["2005-04-29",17.4166,17.7974,17.3038,17.6761,5197000.0],["2005-05-02",17.7974,18.0512,17.7748,18.0512,3241000.0],["2005-05-03",18.1697,18.6182,18.0569,18.5871,6363200.0],["2005-05-04",18.6717,18.8974,18.6294,18.8974,5020600.0],["2005-05-05",18.8974,19.092,18.6717,18.7902,3599600.0],["2005-05-06",18.8607,18.9764,18.7338,18.8579,1997600.0],["2005-05-09",18.7846,19.0046,18.7705,19.0046,1778000.0],["2005-05-10",18.8974,18.9171,18.6999,18.7648,2073200.0],["2005-05-11",18.7662,18.9308,18.6839,18.8968,2070800.0],["2005-05-12",18.8741,18.9819,18.6641,18.7435,2912200.0],["2005-05-13",18.7435,18.8372,18.4484,18.5619,2115000.0],["2005-05-16",18.6754,18.8741,18.6385,18.8287,1914200.0],["2005-05-17",18.6981,18.9337,18.6385,18.9167,2266400.0],["2005-05-18",19.016,19.331,18.9564,19.2544,2596800.0],["2005-05-19",19.3679,19.3708,19.0699,19.2431,2124000.0],["2005-05-20",19.2431,19.2629,19.033,19.1324,2517200.0],["2005-05-23",19.1863,19.473,19.1295,19.2998,1988200.0],["2005-05-24",19.28,19.3481,19.1891,19.2431,1859600.0],["2005-05-25",19.1295,19.2431,18.8457,18.894,3164200.0],["2005-05-26",18.9507,19.0728,18.9025,19.016,2393000.0],["2005-05-27",19.0188,19.0926,19.0046,19.0529,1088200.0],["2005-05-31",18.9308,18.9763,18.823,18.8656,2795000.0],["2005-06-01",18.8372,19.0756,18.8372,19.0274,2291400.0],["2005-06-02",19.0217,19.0728,18.9167,18.9933,1845200.0],["2005-06-03",18.9167,19.0642,18.7804,18.7975,2902600.0],["2005-06-06",18.7265,18.9337,18.7152,18.8854,1866400.0],["2005-06-07",18.9876,19.104,18.6073,18.6186,4026400.0],["2005-06-08",18.6612,18.8457,18.5392,18.5562,3007800.0],["2005-06-09",18.4767,18.6754,18.4455,18.5789,2042200.0],["2005-06-10",18.5761,18.7038,18.315,18.4427,2081200.0],["2005-06-13",18.4569,18.6726,18.4285,18.4597,1625800.0],["2005-06-14",18.4143,18.6215,18.4029,18.4767,1824800.0],["2005-06-15",18.5335,18.5505,18.349,18.5051,2066800.0],["2005-06-16",18.4994,18.7322,18.4597,18.5817,1768200.0],["2005-06-17",18.8599,18.8741,18.4767,18.7322,3624400.0],["2005-06-20",18.5959,18.6669,18.4484,18.4625,2670400.0],["2005-06-21",18.4625,18.5505,18.4171,18.4796,3166400.0],["2005-06-22",18.4796,18.5874,18.4484,18.525,2338200.0],["2005-06-23",18.5193,18.5817,18.1645,18.1957,2908000.0],["2005-06-24",18.1957,18.1986,17.9517,17.9715,4353200.0],["2005-06-27",17.9715,18.0311,17.8552,17.9318,2141800.0],["2005-06-28",17.9431,18.3121,17.8949,18.2497,2179400.0],["2005-06-29",18.2923,18.315,18.051,18.0737,2843200.0],["2005-06-30",17.9517,17.9971,17.7445,17.7757,3951000.0],["2005-07-01",17.7672,17.9233,17.7388,17.8041,2194200.0],["2005-07-05",17.8154,18.0709,17.7502,17.9715,2637800.0],["2005-07-06",17.9715,17.9744,17.6906,17.6906,1774200.0],["2005-07-07",17.5118,17.8495,17.4465,17.8183,2082000.0],["2005-07-08",17.9375,18.1475,17.8836,18.1191,2209200.0],["2005-07-11",18.1503,18.2752,18.0595,18.1475,1980200.0],["2005-07-12",18.1447,18.1929,17.8807,17.9914,1785200.0],["2005-07-13",18.0226,18.1191,18.0084,18.0624,2314800.0],["2005-07-14",18.1787,18.3064,18.139,18.1929,1450000.0],["2005-07-15",18.1957,18.2951,18.0737,18.2383,1720800.0],["2005-07-18",18.1872,18.3462,18.1759,18.1872,2189200.0],["2005-07-19",18.2582,18.5363,18.2582,18.4086,2270800.0],["2005-07-20",18.349,18.6896,18.244,18.6555,2239200.0],["2005-07-21",18.6186,18.7747,18.5477,18.5676,2252800.0],["2005-07-22",18.5761,18.6499,18.508,18.6215,1368200.0],["2005-07-25",18.6186,18.7237,18.4881,18.4966,1289800.0],["2005-07-26",18.4966,18.7889,18.4966,18.6896,2387600.0],["2005-07-27",18.6924,18.8741,18.6243,18.8599,2469800.0],["2005-07-28",18.8599,19.016,18.8287,18.945,2146800.0],["2005-07-29",18.7606,18.9053,18.6442,18.6754,2185600.0],["2005-08-01",18.6754,18.8031,18.5761,18.6754,2702400.0],["2005-08-02",19.2998,19.7795,19.1153,19.2998,6854000.0],["2005-08-03",19.2005,19.49,19.1295,19.3509,3339200.0],["2005-08-04",19.2203,19.507,19.1976,19.314,3613800.0],["2005-08-05",19.2033,19.2913,19.138,19.2118,1825000.0],["2005-08-08",19.2998,19.3992,19.2289,19.2686,1832400.0],["2005-08-09",19.3708,19.5269,19.3537,19.4332,2547600.0],["2005-08-10",19.6317,19.6517,19.3119,19.4175,2839200.0],["2005-08-11",19.486,19.7259,19.4204,19.7088,3098800.0],["2005-08-12",19.646,19.7459,19.5717,19.5746,2999600.0],["2005-08-15",19.5746,19.6031,19.4775,19.5574,1577800.0],["2005-08-16",19.5089,19.5203,19.2319,19.2576,1891400.0],["2005-08-17",19.2747,19.2976,19.0748,19.132,2823600.0],["2005-08-18",19.1348,19.1776,19.072,19.132,1810200.0],["2005-08-19",19.289,19.3832,19.1948,19.2633,1585000.0],["2005-08-22",19.3318,19.546,19.2633,19.4032,2190000.0],["2005-08-23",19.4261,19.5032,19.1691,19.2319,1829800.0],["2005-08-24",19.132,19.1491,18.8464,18.9178,3916800.0],["2005-08-25",19.0177,19.1491,18.9892,19.1291,2887200.0],["2005-08-26",19.0749,19.1291,18.9692,19.0292,1538000.0],["2005-08-29",18.9178,19.1719,18.9035,19.1205,1886600.0],["2005-08-30",19.032,19.032,18.7522,18.8607,3823200.0],["2005-08-31",18.9178,19.2148,18.7408,19.2119,3346200.0],["2005-09-01",19.2747,19.3176,19.0891,19.2233,2313000.0],["2005-09-02",19.2519,19.3718,19.1005,19.1805,1435200.0],["2005-09-06",19.3518,19.5403,19.349,19.4432,2246800.0],["2005-09-07",19.3918,19.4746,19.3004,19.4461,2042600.0],["2005-09-08",19.6431,19.646,19.3747,19.3918,2653400.0],["2005-09-09",19.4032,19.5546,19.3832,19.4603,1608600.0],["2005-09-12",19.5117,19.5489,19.4175,19.486,1143000.0],["2005-09-13",19.4889,19.4889,19.2633,19.3119,1513200.0],["2005-09-14",19.4118,19.4432,19.2462,19.2804,2021200.0],["2005-09-15",19.3461,19.3518,18.9206,18.9892,2652800.0],["2005-09-16",19.1605,19.4118,19.1348,19.2176,3633400.0],["2005-09-19",19.389,19.4175,19.072,19.1976,2086000.0],["2005-09-20",19.309,19.6288,19.2776,19.4718,4277600.0],["2005-09-21",19.3461,19.3775,19.0606,19.1548,3408000.0],["2005-09-22",19.2091,19.4346,19.1462,19.349,2748600.0],["2005-09-23",19.4318,19.9772,19.4232,19.8772,4970400.0],["2005-09-26",19.9886,20.02,19.8487,19.8772,5143000.0],["2005-09-27",19.9743,20.1057,19.9144,20.0457,4964600.0],["2005-09-28",20.1885,20.4455,20.0457,20.3341,4967000.0],["2005-09-29",20.2171,20.5711,20.0743,20.5226,3069000.0],["2005-09-30",20.4169,20.554,20.357,20.5026,2913600.0],["2005-10-03",20.4883,20.5026,20.3398,20.4883,3544200.0],["2005-10-04",20.5169,20.5883,20.1371,20.1856,3262200.0],["2005-10-05",20.1599,20.2428,19.9315,19.9515,2789600.0],["2005-10-06",20.0229,20.3027,19.903,20.1028,5244000.0],["2005-10-07",20.1628,20.1885,19.9258,19.9658,3826000.0],["2005-10-10",19.903,19.9801,19.7402,19.8002,2315400.0],["2005-10-11",19.8001,19.8601,19.6574,19.7031,2255600.0],["2005-10-12",19.7031,19.9087,19.4147,19.5888,3261200.0],["2005-10-13",19.6031,19.6345,19.4175,19.6003,2255400.0],["2005-10-14",19.6088,19.903,19.5232,19.8316,3852800.0],["2005-10-17",19.8458,19.863,19.5117,19.6945,2604000.0],["2005-10-18",19.606,19.6831,19.3661,19.5089,3531400.0],["2005-10-19",19.3518,19.8515,19.0577,19.843,3644400.0],["2005-10-20",19.803,19.9858,19.5117,19.5946,2724600.0],["2005-10-21",19.6602,19.7316,19.2262,19.6031,3897400.0],["2005-10-24",19.6031,20.0,19.5917,19.9201,3087800.0],["2005-10-25",19.8458,19.9858,19.8001,19.9601,2765600.0],["2005-10-26",19.9029,20.1314,19.783,19.7887,3887200.0],["2005-10-27",19.7887,19.7887,19.3975,19.3975,2189800.0],["2005-10-28",19.4489,19.6374,19.2633,19.586,3534200.0],["2005-10-31",19.7402,19.9715,19.6545,19.8601,3278800.0],["2005-11-01",19.8458,20.2142,19.8116,20.0543,5353400.0],["2005-11-02",20.0571,20.2028,19.9029,20.1571,3350400.0],["2005-11-03",20.1771,20.2713,20.0914,20.1285,3927000.0],["2005-11-04",20.1314,20.1771,20.0714,20.1571,3089800.0],["2005-11-07",20.2742,20.3427,20.2028,20.3027,2230000.0],["2005-11-08",20.3013,20.4909,20.2754,20.4134,2414000.0],["2005-11-09",20.3185,20.4105,20.1835,20.2381,2090600.0],["2005-11-10",20.2869,20.5398,20.1777,20.5197,2113000.0],["2005-11-11",20.5455,20.6404,20.5139,20.5599,1205000.0],["2005-11-14",20.5599,20.7266,20.445,20.6145,1688000.0],["2005-11-15",20.6059,20.8156,20.603,20.6174,1977800.0],["2005-11-16",20.6317,20.6978,20.557,20.6605,1710200.0],["2005-11-17",20.7323,20.9449,20.6921,20.9449,2396600.0],["2005-11-18",21.0915,21.0944,20.7668,20.8358,2428000.0],["2005-11-21",20.7754,20.9392,20.6921,20.9335,1555400.0],["2005-11-22",20.9765,21.0771,20.807,21.0398,2091000.0],["2005-11-23",20.9765,21.1116,20.9191,21.0398,1600000.0],["2005-11-25",21.034,21.0886,20.9651,20.9794,418000.0],["2005-11-28",21.0053,21.3788,20.988,21.3501,2808800.0],["2005-11-29",21.5225,21.7495,21.4248,21.715,4888400.0],["2005-11-30",21.6949,21.8357,21.6576,21.7265,2978600.0],["2005-12-01",21.7955,22.2811,21.761,22.1949,4206600.0],["2005-12-02",22.1834,22.261,22.0541,22.2122,3493800.0],["2005-12-05",22.1432,22.1748,22.0599,22.126,2298200.0],["2005-12-06",22.2122,22.2696,22.1173,22.1892,3531200.0],["2005-12-07",22.0685,22.1058,21.9535,22.011,2904600.0],["2005-12-08",22.0398,22.149,21.9248,22.0139,2706400.0],["2005-12-09",22.1691,22.238,21.8817,21.8989,2922400.0],["2005-12-12",22.1116,22.1231,21.9104,22.0053,1976400.0],["2005-12-13",21.9765,22.2696,21.9104,22.2323,2095000.0],["2005-12-14",22.2811,22.3673,22.1058,22.2409,2196000.0],["2005-12-15",22.2438,22.2438,21.7064,21.7811,3464200.0],["2005-12-16",21.7811,21.876,21.7007,21.7007,4483800.0],["2005-12-19",21.8242,21.8472,21.6547,21.6834,1763400.0],["2005-12-20",21.6949,21.8242,21.6375,21.6576,2361600.0],["2005-12-21",21.7811,21.853,21.6662,21.7064,1910800.0],["2005-12-22",21.7955,21.988,21.7007,21.9478,1673200.0],["2005-12-23",22.011,22.0972,21.9478,22.0541,1043600.0],["2005-12-27",22.1116,22.261,21.7639,21.7754,2072800.0],["2005-12-28",21.8386,21.8817,21.6806,21.7668,1193200.0],["2005-12-29",21.8099,21.8386,21.6375,21.6748,916000.0],["2005-12-30",21.5656,21.6001,21.4449,21.465,1414200.0],["2006-01-03",21.5656,21.6518,21.1375,21.5886,3250000.0],["2006-01-04",21.6461,21.9622,21.6202,21.6202,2839200.0],["2006-01-05",21.6202,21.7265,21.5053,21.5742,3791000.0],["2006-01-06",21.738,22.1633,21.738,21.9334,3803000.0],["2006-01-09",21.9248,22.215,21.8386,22.1978,2835200.0],["2006-01-10",22.1978,22.5857,22.1461,22.5541,3548000.0],["2006-01-11",22.557,22.5828,22.3961,22.4679,2180000.0],["2006-01-12",22.4736,22.5024,22.2524,22.4679,2169000.0],["2006-01-13",22.557,22.7639,22.4995,22.6202,2260200.0],["2006-01-17",22.6202,22.6777,22.3989,22.4018,3061600.0],["2006-01-18",22.4133,22.7438,22.3328,22.4679,3166000.0],["2006-01-19",22.4823,22.9133,22.3846,22.7294,3610400.0],["2006-01-20",22.9219,22.9219,22.2639,22.2897,3142800.0],["2006-01-23",22.33,22.3501,21.9737,22.0915,3178600.0],["2006-01-24",22.2122,22.3788,22.0886,22.1834,2743400.0],["2006-01-25",22.33,22.5972,22.2783,22.4679,3340800.0],["2006-01-26",22.5024,22.5397,22.2696,22.3012,3299800.0],["2006-01-27",22.2696,22.4363,22.2524,22.3932,3177000.0],["2006-01-30",22.1432,22.4535,22.1432,22.1806,2606400.0],["2006-01-31",22.1087,22.3673,21.8242,22.2553,3679800.0],["2006-02-01",22.2122,22.5512,22.1748,22.5254,2408200.0],["2006-02-02",22.4564,22.6001,22.1087,22.2409,2414600.0],["2006-02-03",22.0972,22.442,22.0972,22.2265,2263600.0],["2006-02-06",22.126,22.4478,22.0714,22.0886,2817000.0],["2006-02-07",23.6777,23.7811,22.6719,22.6892,16489400.0],["2006-02-08",23.0598,23.08,22.8932,22.9851,6964800.0],["2006-02-09",22.988,23.7351,22.9219,23.5828,5812400.0],["2006-02-10",23.6058,23.9018,23.5886,23.807,5023000.0],["2006-02-13",24.0598,24.0598,23.6547,23.8501,3725400.0],["2006-02-14",23.8529,24.3328,23.8414,24.2265,4701800.0],["2006-02-15",23.9997,24.3926,23.9997,24.225,3601200.0],["2006-02-16",23.9333,24.0922,23.7657,23.9073,3562600.0],["2006-02-17",23.8033,23.8755,23.6502,23.6588,3505800.0],["2006-02-21",23.6588,23.8784,23.4884,23.6733,3658200.0],["2006-02-22",23.9564,24.2279,23.7744,24.1008,3129200.0],["2006-02-23",24.0922,24.1268,23.9419,24.0228,2841800.0],["2006-02-24",23.9766,24.0864,23.7917,23.9188,1515800.0],["2006-02-27",23.9911,24.2366,23.9853,24.0575,2756800.0],["2006-02-28",23.7946,24.1297,23.552,23.6328,3378600.0],["2006-03-01",23.6328,24.3233,23.63,24.2828,3646400.0],["2006-03-02",24.2828,24.3319,23.9708,24.0893,2294400.0],["2006-03-03",23.9188,24.4821,23.9188,24.1008,2495400.0],["2006-03-06",24.0488,24.3059,23.8842,23.9333,2582000.0],["2006-03-07",23.9333,24.2828,23.9333,24.1499,2909800.0],["2006-03-08",24.1499,24.3059,23.8062,24.0113,2541600.0],["2006-03-09",24.0113,24.3984,23.9824,24.2106,2498000.0],["2006-03-10",24.2655,24.5515,24.2308,24.4099,1836600.0],["2006-03-13",24.4532,24.485,24.2799,24.3839,1586200.0],["2006-03-14",24.4013,24.745,24.3926,24.6757,2219200.0],["2006-03-15",24.6121,24.7103,24.4186,24.6439,1937800.0],["2006-03-16",24.693,24.7104,24.4475,24.5775,1916600.0],["2006-03-17",24.7277,24.8519,24.667,24.7479,2434200.0],["2006-03-20",24.7479,24.8375,24.6323,24.7392,1420400.0],["2006-03-21",24.6988,24.7768,24.4648,24.4908,1882800.0],["2006-03-22",24.4908,24.7566,24.459,24.7161,1977000.0],["2006-03-23",24.6266,24.6526,24.3955,24.4764,2081000.0],["2006-03-24",24.4272,24.6988,24.3261,24.6439,1519000.0],["2006-03-27",24.6439,24.6439,24.3955,24.4301,2450000.0],["2006-03-28",24.4388,24.7566,24.4012,24.5832,2356800.0],["2006-03-29",24.5832,24.8143,24.4995,24.589,2103400.0],["2006-03-30",24.4966,24.6381,24.069,24.2337,3184800.0],["2006-03-31",24.2077,24.3984,24.1182,24.1586,2429200.0],["2006-04-03",24.4099,24.5601,24.1499,24.1499,2677800.0],["2006-04-04",24.1644,24.2077,23.9188,24.017,3762000.0],["2006-04-05",23.9766,24.1644,23.9015,23.9506,2744000.0],["2006-04-06",24.0055,24.0893,23.8899,23.9188,2799800.0],["2006-04-07",24.0055,24.121,23.5202,23.5751,2747800.0],["2006-04-10",23.5924,23.6415,23.4133,23.474,2817400.0],["2006-04-11",23.4422,23.5549,23.3642,23.4393,5177000.0],["2006-04-12",23.4768,23.6559,23.4162,23.4971,2476000.0],["2006-04-13",23.4277,23.5924,23.3411,23.4797,3078800.0],["2006-04-17",23.4797,23.6589,23.3555,23.3844,2382200.0],["2006-04-18",23.3411,24.1095,23.1966,24.0806,4190000.0],["2006-04-19",23.9824,24.6641,23.9824,24.5919,3998400.0],["2006-04-20",24.6641,24.9357,24.589,24.7421,3130600.0],["2006-04-21",24.9992,25.0425,24.8172,24.9241,3887400.0],["2006-04-24",24.9183,25.0166,24.8115,24.8172,1933800.0],["2006-04-25",24.7566,24.8057,24.4042,24.5515,2238400.0],["2006-04-26",24.6237,24.8143,24.485,24.5919,2473800.0],["2006-04-27",24.3319,24.641,24.0286,24.4648,2687800.0],["2006-04-28",24.4793,24.6352,24.3868,24.5399,2008400.0],["2006-05-01",24.5255,24.8866,24.5139,24.6757,2348400.0],["2006-05-02",25.031,26.1201,24.8721,24.9963,5737400.0],["2006-05-03",24.9963,25.1321,24.901,25.0108,2804600.0],["2006-05-04",25.1177,25.3863,24.8779,25.0425,5428800.0],["2006-05-05",25.0397,25.4556,25.0397,25.2679,3643600.0],["2006-05-08",25.3401,25.5076,25.0657,25.1523,3480200.0],["2006-05-09",25.1523,25.2419,24.9906,25.2419,2318400.0],["2006-05-10",25.223,25.4059,25.0168,25.1765,2514200.0],["2006-05-11",25.2724,25.4495,24.9994,25.011,4128400.0],["2006-05-12",25.0691,25.0865,24.6249,24.6888,2688400.0],["2006-05-15",24.7381,24.8368,24.4623,24.7004,2195400.0],["2006-05-16",24.802,24.8891,24.5958,24.5987,1890200.0],["2006-05-17",24.5058,24.6713,23.8961,24.0064,4487600.0],["2006-05-18",24.0645,24.0645,23.3938,23.3996,3780200.0],["2006-05-19",23.5128,23.5128,22.8653,23.2138,5997600.0],["2006-05-22",22.8798,23.3009,22.874,23.0947,4424400.0],["2006-05-23",23.2283,23.6348,23.1557,23.2225,5662200.0],["2006-05-24",23.2225,23.5419,23.1121,23.388,5689600.0],["2006-05-25",23.5912,23.6609,23.417,23.4606,3555400.0],["2006-05-26",23.5622,24.0151,23.536,23.9658,3324000.0],["2006-05-30",23.8671,24.3026,23.4577,23.4867,3165400.0],["2006-05-31",23.5941,23.9919,23.5244,23.96,5144200.0],["2006-06-01",24.0558,24.2358,23.8409,24.2358,2990800.0],["2006-06-02",24.2039,24.2736,23.8671,24.0442,2935400.0],["2006-06-05",23.9832,24.0703,23.4141,23.4402,2659800.0],["2006-06-06",23.4344,23.6406,23.1789,23.4112,3359800.0],["2006-06-07",23.4518,23.5506,23.1789,23.1934,3934800.0],["2006-06-08",23.4577,23.4577,22.183,22.8276,6049800.0],["2006-06-09",23.1557,23.3415,22.9728,23.2718,4369600.0],["2006-06-12",23.2864,23.3938,22.9234,22.935,2675000.0],["2006-06-13",22.7492,23.2399,22.665,23.0831,4752400.0],["2006-06-14",23.3706,23.6377,23.1934,23.6086,4616400.0],["2006-06-15",23.6086,24.0093,23.5883,23.9367,3638200.0],["2006-06-16",23.8206,23.9309,23.5912,23.7654,3574400.0],["2006-06-19",23.838,23.9774,23.3677,23.5215,2923800.0],["2006-06-20",23.6377,23.6551,23.3125,23.3764,3067600.0],["2006-06-21",23.3734,23.5622,23.356,23.4896,2868000.0],["2006-06-22",23.5128,23.6377,23.4228,23.6086,2226800.0],["2006-06-23",23.5361,24.0558,23.5361,23.8671,3236800.0],["2006-06-26",23.9251,24.0529,23.7625,23.9251,2341000.0],["2006-06-27",23.6696,24.0122,23.6696,23.7916,2894000.0],["2006-06-28",23.809,23.8583,23.4722,23.7219,1855000.0],["2006-06-29",23.8235,24.3897,23.7364,24.381,4088200.0],["2006-06-30",24.3781,24.4071,24.1777,24.3345,2762200.0],["2006-07-03",24.3403,24.4768,24.3084,24.4071,1024000.0],["2006-07-05",24.2619,24.2735,23.9716,24.05,2541000.0],["2006-07-06",24.0529,24.2677,24.0122,24.2677,2922800.0],["2006-07-07",24.2648,24.2968,23.6725,23.7567,2553200.0],["2006-07-10",23.8148,23.9542,23.7045,23.8583,1822000.0],["2006-07-11",23.809,23.8264,23.3386,23.7625,3470400.0],["2006-07-12",23.8003,24.111,23.7712,23.9193,3299400.0],["2006-07-13",23.7422,23.7422,23.1731,23.2021,3145600.0],["2006-07-14",23.1296,23.2254,22.694,22.9379,2189600.0],["2006-07-17",22.8508,22.9234,22.5372,22.6302,2329800.0],["2006-07-18",22.543,22.6679,22.1249,22.6534,4163600.0],["2006-07-19",22.726,23.4431,22.6969,23.3938,3387800.0],["2006-07-20",23.3299,23.5622,22.7724,22.7724,4545400.0],["2006-07-21",22.7724,22.7898,22.0378,22.1104,5524200.0],["2006-07-24",22.183,22.3572,22.1365,22.2556,5289200.0],["2006-07-25",22.2149,22.5924,22.0901,22.4356,2984000.0],["2006-07-26",22.3079,22.5053,22.0872,22.3892,3443800.0],["2006-07-27",22.5024,22.6476,22.2817,22.3601,2869400.0],["2006-07-28",22.3863,22.5605,22.1917,22.4676,4903400.0],["2006-07-31",22.4675,22.9524,22.3166,22.9147,4919800.0],["2006-08-01",22.9408,23.5302,22.9234,23.0831,8553000.0],["2006-08-02",23.0831,23.1731,22.9176,23.0773,3905800.0],["2006-08-03",23.0773,23.5303,23.0599,23.4431,3898800.0],["2006-08-04",23.7509,23.7741,23.2718,23.4112,3041000.0],["2006-08-07",23.3735,23.5883,23.3125,23.4519,2399600.0],["2006-08-08",23.4664,23.4896,22.9815,23.0512,3283400.0],["2006-08-09",23.1869,23.3125,22.7898,22.8307,2796400.0],["2006-08-10",22.7314,23.1344,22.6059,23.0701,2767600.0],["2006-08-11",22.965,23.2366,22.8803,23.1753,2937600.0],["2006-08-14",23.3884,23.5928,23.1957,23.2132,2212800.0],["2006-08-15",23.4176,23.6483,23.3592,23.5636,1955000.0],["2006-08-16",23.768,24.1651,23.5928,24.0717,4133800.0],["2006-08-17",24.0892,24.1622,23.9315,23.9724,2533800.0],["2006-08-18",23.9841,24.1417,23.8176,23.9724,1402400.0],["2006-08-21",23.914,23.9286,23.7446,23.8001,1323400.0],["2006-08-22",23.695,23.8293,23.4935,23.6921,2330000.0],["2006-08-23",23.8176,24.06,23.5256,23.7709,2645400.0],["2006-08-24",23.7709,23.8789,23.5782,23.6658,2138200.0],["2006-08-25",23.5636,23.6103,23.3154,23.4468,3345600.0],["2006-08-28",23.403,23.8906,23.403,23.8731,2420800.0],["2006-08-29",23.8731,24.025,23.6921,23.9315,2338200.0],["2006-08-30",23.9899,24.0454,23.7242,23.8381,2477400.0],["2006-08-31",23.8965,24.0045,23.7826,23.987,2113600.0],["2006-09-01",24.0133,24.3783,24.0133,24.1447,2071600.0],["2006-09-05",24.3082,24.4629,24.1826,24.352,2233800.0],["2006-09-06",24.3549,24.4075,23.9169,23.9432,2619000.0],["2006-09-07",23.9578,23.9928,23.549,23.8848,3099800.0],["2006-09-08",23.9432,23.9519,23.6454,23.7008,2534600.0],["2006-09-11",23.7038,23.7826,23.5578,23.6395,2185600.0],["2006-09-12",23.6687,23.8702,23.5811,23.6804,2359600.0],["2006-09-13",23.6775,24.2556,23.6775,24.241,2569400.0],["2006-09-14",23.9432,24.0629,23.8176,23.9607,3016000.0],["2006-09-15",24.1564,24.2264,23.9841,24.1418,3579400.0],["2006-09-18",24.1476,24.2673,24.0337,24.133,2818600.0],["2006-09-19",24.0687,24.0979,23.7768,23.9695,2172400.0],["2006-09-20",23.9899,24.0308,23.6979,23.7446,2341800.0],["2006-09-21",23.8322,23.8556,23.4234,23.4906,4756200.0],["2006-09-22",23.4935,23.5402,23.2862,23.403,4781200.0],["2006-09-25",23.622,23.7242,23.3388,23.5782,4006600.0],["2006-09-26",23.5782,23.8264,23.4906,23.8001,4781800.0],["2006-09-27",23.8001,24.3987,23.8001,24.2439,4064800.0],["2006-09-28",24.3666,24.6556,24.2585,24.5389,3393200.0],["2006-09-29",24.6206,24.6848,24.3607,24.4863,2923600.0],["2006-10-02",24.4775,24.5972,24.3724,24.4629,1810600.0],["2006-10-03",24.4892,24.717,24.4396,24.5359,2002800.0],["2006-10-04",24.5505,24.7578,24.4454,24.752,1629800.0],["2006-10-05",24.7024,24.8776,24.6673,24.7695,2636000.0],["2006-10-06",24.7666,24.8805,24.5797,24.752,2230800.0],["2006-10-09",24.7257,24.9505,24.533,24.8367,2065800.0],["2006-10-10",24.7841,24.8016,24.498,24.6586,2062200.0],["2006-10-11",24.4279,24.5564,24.2381,24.4688,3008400.0],["2006-10-12",24.6002,24.8892,24.4542,24.8308,2373400.0],["2006-10-13",24.8338,24.8338,24.5972,24.7754,1666000.0],["2006-10-16",24.8484,25.2805,24.8308,25.1082,2913200.0],["2006-10-17",24.9798,25.19,24.9652,25.0644,2722000.0],["2006-10-18",25.228,25.4323,24.79,24.8746,3209000.0],["2006-10-19",24.8776,25.0674,24.6264,25.0528,2626800.0],["2006-10-20",25.0557,25.0557,24.5067,24.641,3673600.0],["2006-10-23",24.641,24.9564,24.568,24.7578,2666600.0],["2006-10-24",24.6761,24.8075,24.6761,24.7374,2431600.0],["2006-10-25",24.8484,24.9652,24.6586,24.86,2074800.0],["2006-10-26",24.8776,25.0382,24.8046,24.9739,1568800.0],["2006-10-27",24.8484,24.8776,24.5622,24.5739,1619200.0],["2006-10-30",24.5739,24.7345,24.4805,24.5914,1533600.0],["2006-10-31",24.7724,25.0177,24.5914,24.644,2270200.0],["2006-11-01",24.7549,24.7929,24.3812,24.4045,1931800.0],["2006-11-02",24.3753,24.5155,24.1622,24.2235,2600400.0],["2006-11-03",24.2498,24.2936,23.9461,24.0045,2486600.0],["2006-11-06",24.133,24.206,23.9666,24.1067,6277000.0],["2006-11-07",24.8922,26.0572,24.7608,25.5287,15219600.0],["2006-11-08",25.5024,26.0455,25.3798,25.6951,5629600.0],["2006-11-09",25.7243,25.771,25.4323,25.4644,3481400.0],["2006-11-10",25.5229,25.6163,25.4674,25.5667,2367400.0],["2006-11-13",25.5667,25.8995,25.4849,25.7156,2869600.0],["2006-11-14",25.7068,25.9054,25.4937,25.5929,3900000.0],["2006-11-15",25.5856,26.1114,25.5709,25.847,2869200.0],["2006-11-16",26.0203,26.2113,25.9557,26.0027,2084000.0],["2006-11-17",25.8147,26.0145,25.7912,25.894,1937000.0],["2006-11-20",25.9381,26.0673,25.8206,25.9175,2013400.0],["2006-11-21",25.9821,26.1261,25.9028,26.0908,1901600.0],["2006-11-22",26.0262,26.3611,26.0115,26.1555,1588200.0],["2006-11-24",26.085,26.3347,25.9645,26.1437,613400.0],["2006-11-27",25.85,25.8823,25.2507,25.2507,3656800.0],["2006-11-28",25.2184,25.3594,24.957,25.2683,3896800.0],["2006-11-29",25.2918,25.6296,25.236,25.4651,2204400.0],["2006-11-30",25.4857,25.7383,25.4328,25.4681,3023200.0],["2006-12-01",25.4975,25.518,24.8365,25.0304,3082600.0],["2006-12-04",25.1978,25.2037,24.9012,25.004,4908400.0],["2006-12-05",25.4123,25.5092,25.2302,25.5004,4126000.0],["2006-12-06",25.5356,25.5356,25.2184,25.3447,3424400.0],["2006-12-07",25.5268,25.7383,25.2448,25.3242,3237200.0],["2006-12-08",25.38,25.5621,25.189,25.2948,2356800.0],["2006-12-11",25.2948,25.333,25.1156,25.1861,2646400.0],["2006-12-12",25.2566,25.3565,25.1273,25.2507,3764500.0],["2006-12-13",25.4446,25.5445,25.2507,25.2742,2622400.0],["2006-12-14",25.2566,25.38,25.0862,25.2625,2845700.0],["2006-12-15",25.2625,25.2625,24.7161,24.8101,5561100.0],["2006-12-18",24.7102,25.0627,24.6456,24.9511,4538500.0],["2006-12-19",24.8218,25.3917,24.769,25.3212,3917500.0],["2006-12-20",25.5092,26.0732,25.4681,25.9968,5271900.0],["2006-12-21",26.0203,26.1437,25.9263,26.0732,4388600.0],["2006-12-22",26.2025,26.2025,25.8735,25.8735,2292600.0],["2006-12-26",25.8617,26.1026,25.8206,26.0791,997700.0],["2006-12-27",26.0791,26.2318,25.85,26.1496,1771100.0],["2006-12-28",26.1555,26.1848,25.991,25.9968,1264600.0],["2006-12-29",26.0027,26.1437,25.8441,25.9028,1433900.0],["2007-01-03",25.9205,26.3611,25.5915,25.7677,2829700.0],["2007-01-04",25.7677,25.8382,25.5092,25.7677,1796500.0],["2007-01-05",25.5562,25.6855,25.3682,25.5445,1851600.0],["2007-01-08",25.427,25.8735,25.3271,25.7971,1814500.0],["2007-01-09",25.85,26.0615,25.5092,25.803,2574100.0],["2007-01-10",26.0438,26.2083,25.4035,25.6091,2473900.0],["2007-01-11",25.7031,25.8441,25.568,25.7266,2915300.0],["2007-01-12",25.897,26.1085,25.7795,25.8793,2228900.0],["2007-01-16",25.9851,26.179,25.8206,25.9851,2009200.0],["2007-01-17",26.0203,26.4668,25.9381,26.1496,2884000.0],["2007-01-18",26.1437,26.555,26.1261,26.179,3445500.0],["2007-01-19",26.2025,26.2906,25.9733,26.0908,2267500.0],["2007-01-22",26.0438,26.1437,25.8852,25.9263,1742900.0],["2007-01-23",26.0145,26.2377,25.9498,26.132,2097500.0],["2007-01-24",26.273,26.3435,26.085,26.179,2295500.0],["2007-01-25",26.1202,26.2377,25.85,25.8558,3283400.0],["2007-01-26",25.8617,25.9381,25.6678,25.756,2726100.0],["2007-01-29",25.7207,25.9675,25.6091,25.897,2250300.0],["2007-01-30",25.8558,25.9968,25.7325,25.9381,2199000.0],["2007-01-31",25.9263,26.4727,25.8617,26.4198,2413300.0],["2007-02-01",26.5256,26.7665,26.5256,26.7488,2002600.0],["2007-02-02",26.9545,26.9545,26.4257,26.555,2977400.0],["2007-02-05",26.4786,26.8957,26.4257,26.7547,2838200.0],["2007-02-06",26.7312,26.7371,26.0967,26.508,3170000.0],["2007-02-07",26.0673,26.3787,26.0086,26.3082,2746600.0],["2007-02-08",26.3141,26.3787,26.1026,26.2612,2764600.0],["2007-02-09",26.2142,26.3082,25.8852,26.0321,2792900.0],["2007-02-12",26.1144,26.1966,26.0027,26.085,2250100.0],["2007-02-13",26.2025,26.2788,26.0791,26.2201,2329600.0],["2007-02-14",26.2337,27.1556,26.2337,27.067,3628400.0],["2007-02-15",27.0079,27.0552,26.8424,26.9192,1839000.0],["2007-02-16",26.7715,26.9192,26.6533,26.7833,1812900.0],["2007-02-20",27.2324,27.2324,26.5114,26.8838,1930400.0],["2007-02-21",26.8365,26.866,26.5942,26.866,2122200.0],["2007-02-22",26.801,26.9369,26.5587,26.7597,1587900.0],["2007-02-23",26.6651,26.9015,26.476,26.7774,1669400.0],["2007-02-26",26.7478,26.866,26.5469,26.6533,1922700.0],["2007-02-27",26.5646,26.5705,25.2527,25.7254,3784900.0],["2007-02-28",25.7136,25.9027,25.3827,25.4418,4071000.0],["2007-03-01",25.4713,25.4713,24.3839,25.3945,3789200.0],["2007-03-02",25.3945,25.5245,25.0517,25.1404,2833000.0],["2007-03-05",24.7621,25.2763,24.7621,24.8862,2944600.0],["2007-03-06",24.9099,25.3413,24.9099,25.1876,3104000.0],["2007-03-07",25.0576,25.3295,25.0103,25.1581,2132500.0],["2007-03-08",25.2704,25.5363,25.0931,25.3827,2566100.0],["2007-03-09",25.6782,25.8791,25.5777,25.7077,2980000.0],["2007-03-12",25.7136,25.7904,25.5718,25.6959,1800300.0],["2007-03-13",25.5009,25.5836,24.9394,24.9454,2673600.0],["2007-03-14",24.9631,25.2763,24.7385,25.1699,2606500.0],["2007-03-15",25.0695,25.2527,24.9572,25.0517,2495300.0],["2007-03-16",25.1167,25.2467,24.6735,24.9572,3475500.0],["2007-03-19",25.1699,25.4004,25.1522,25.3649,1833100.0],["2007-03-20",25.3177,25.4477,25.229,25.4477,2335600.0],["2007-03-21",25.7136,26.1273,25.5954,26.0919,2616900.0],["2007-03-22",26.5174,26.5883,25.7373,25.9146,1821100.0],["2007-03-23",25.9146,26.3755,25.7373,25.9441,1339300.0],["2007-03-26",25.9086,25.9382,25.5009,25.69,1552600.0],["2007-03-27",25.6486,25.6486,25.2349,25.359,3579400.0],["2007-03-28",25.3236,25.3295,25.0458,25.2113,2606400.0],["2007-03-29",25.3059,25.9205,25.1817,25.3531,2117300.0],["2007-03-30",25.3236,25.5777,25.0281,25.4654,2875600.0],["2007-04-02",25.4654,25.5895,25.1345,25.2408,2359800.0],["2007-04-03",25.3177,25.4654,25.2527,25.2822,2013300.0],["2007-04-04",25.3236,25.3531,25.1936,25.2408,1884500.0],["2007-04-05",25.1167,25.2999,25.034,25.2999,1745100.0],["2007-04-09",25.2526,25.4299,25.1936,25.2467,1138900.0],["2007-04-10",25.1463,25.2645,25.0104,25.1876,2156900.0],["2007-04-11",25.1876,25.2467,24.7149,24.7326,2644100.0],["2007-04-12",25.2231,25.229,24.7326,25.1758,3755700.0],["2007-04-13",25.2586,25.8791,25.2586,25.5422,3726600.0],["2007-04-16",25.7077,25.8909,25.56,25.8791,2949600.0],["2007-04-17",25.8673,26.3282,25.7727,26.2219,3425400.0],["2007-04-18",26.0918,26.3696,26.0032,26.2928,2945200.0],["2007-04-19",26.5646,26.5646,26.1214,26.2691,2444100.0],["2007-04-20",26.5646,26.7656,26.2928,26.5705,3969800.0],["2007-04-23",26.5883,26.7715,26.5292,26.5942,2040800.0],["2007-04-24",26.5883,26.8247,26.5114,26.6474,2098800.0],["2007-04-25",26.7951,26.9015,26.6178,26.8601,2389900.0],["2007-04-26",27.2443,28.0775,27.1911,28.0539,5670800.0],["2007-04-27",27.8352,28.3908,27.8234,28.2962,4735000.0],["2007-04-30",28.3494,28.3494,27.7171,27.7702,4502100.0],["2007-05-01",27.4806,27.6816,26.8187,27.2383,5385700.0],["2007-05-02",27.1793,27.6284,27.0315,27.4511,3509000.0],["2007-05-03",27.5102,27.6343,27.4334,27.5811,2940300.0],["2007-05-04",28.0362,28.0362,27.5397,27.6934,2550000.0],["2007-05-07",27.788,27.918,27.5516,27.6284,4525500.0],["2007-05-08",27.7466,27.9239,27.5811,27.5929,2946700.0],["2007-05-09",27.5769,27.8146,27.4759,27.6898,3467500.0],["2007-05-10",27.6898,27.8443,27.1609,27.1846,3669900.0],["2007-05-11",27.3035,27.4402,27.143,27.4283,2366100.0],["2007-05-14",27.5056,27.7374,27.1371,27.2441,1954500.0],["2007-05-15",27.1906,27.4996,27.1193,27.2025,2700300.0],["2007-05-16",27.2025,27.4105,27.1311,27.4105,1978300.0],["2007-05-17",27.3392,27.3927,27.1371,27.2381,1647700.0],["2007-05-18",27.3273,27.5828,27.0063,27.2916,2403100.0],["2007-05-21",27.2857,27.5293,27.2441,27.4402,2195600.0],["2007-05-22",27.3808,27.5709,27.2381,27.3392,1945900.0],["2007-05-23",27.5472,28.3673,27.4937,28.0286,4009600.0],["2007-05-24",27.9929,28.3614,27.8265,27.9454,3254000.0],["2007-05-25",28.0524,28.1772,27.9989,28.094,1842200.0],["2007-05-29",28.2009,28.3198,27.981,28.1296,1988200.0],["2007-05-30",28.1356,28.5397,27.9929,28.4981,3419500.0],["2007-05-31",28.7596,29.033,28.6407,28.7953,3306900.0],["2007-06-01",28.7953,29.2648,28.7953,29.0033,2091000.0],["2007-06-04",28.8547,29.0508,28.5813,28.7358,1890400.0],["2007-06-05",28.5219,29.0508,28.4446,28.7418,2496800.0],["2007-06-06",28.7418,28.7834,28.3614,28.51,2687100.0],["2007-06-07",28.3911,28.51,27.8919,27.9573,2999600.0],["2007-06-08",27.9573,28.3555,27.7374,28.3436,2813500.0],["2007-06-11",28.3436,28.7418,28.1474,28.4684,2609100.0],["2007-06-12",28.409,28.4981,27.9929,28.0108,2191800.0],["2007-06-13",28.0761,28.6764,28.0226,28.6526,2637400.0],["2007-06-14",28.6526,29.0211,28.6348,28.7774,2489200.0],["2007-06-15",28.7893,29.0984,28.5219,28.9438,3711400.0],["2007-06-18",28.8963,29.348,28.8607,29.1222,2760900.0],["2007-06-19",29.0449,29.241,28.9439,29.1875,2478800.0],["2007-06-20",29.6808,29.6808,28.5575,28.5575,2844700.0],["2007-06-21",28.5575,28.8547,28.409,28.5873,2676000.0],["2007-06-22",28.4684,28.7418,28.195,28.3733,3953300.0],["2007-06-25",28.8666,28.9201,28.1415,28.296,2104800.0],["2007-06-26",28.4981,28.6348,28.1296,28.3139,2265800.0],["2007-06-27",27.9573,28.1237,27.779,28.0999,2977000.0],["2007-06-28",27.9989,28.2901,27.9157,28.1296,2029900.0],["2007-06-29",28.1593,28.3614,27.5888,27.8146,3092500.0],["2007-07-02",27.9335,28.2128,27.779,28.2128,2655700.0],["2007-07-03",28.2901,28.4803,28.2247,28.4149,889300.0],["2007-07-05",28.4208,28.5219,28.1296,28.3317,1417400.0],["2007-07-06",28.4506,28.6289,28.2544,28.5694,1925400.0],["2007-07-09",28.718,29.0389,28.6764,28.8369,2410700.0],["2007-07-10",28.4981,28.7596,28.0464,28.2841,4044800.0],["2007-07-11",28.3674,29.0152,28.3555,28.7358,3264500.0],["2007-07-12",28.8072,29.3896,28.7358,29.3658,2852200.0],["2007-07-13",29.449,29.6749,29.3064,29.6036,2140500.0],["2007-07-16",29.5679,30.0671,29.5203,29.8472,3590100.0],["2007-07-17",29.9423,30.1206,29.8056,30.0077,2657600.0],["2007-07-18",30.1206,30.1325,29.3837,29.7581,2880400.0],["2007-07-19",29.9602,30.3524,29.8651,30.1325,2516200.0],["2007-07-20",30.0671,30.0731,29.2648,29.6808,4060000.0],["2007-07-23",29.8532,30.1503,29.7581,29.8532,2217900.0],["2007-07-24",29.6214,29.7937,29.1935,29.2232,2972800.0],["2007-07-25",29.562,29.6868,28.8012,29.1875,2940700.0],["2007-07-26",28.9795,29.6452,28.2485,28.6764,5251500.0],["2007-07-27",28.825,28.825,28.0345,28.0345,4330100.0],["2007-07-30",27.9751,28.5338,27.8978,28.4565,3868700.0],["2007-07-31",28.3436,29.2648,27.9275,27.9751,3933600.0],["2007-08-01",27.9275,28.5219,27.8206,28.4565,3767500.0],["2007-08-02",28.9498,28.9498,28.0702,28.3139,3768800.0],["2007-08-03",28.2366,28.4922,27.6363,27.6779,3364800.0],["2007-08-06",28.1653,28.6229,27.7493,28.5932,3474200.0],["2007-08-07",28.0345,28.9676,27.9335,28.7774,4576600.0],["2007-08-08",28.9855,29.4787,28.7061,28.8666,3511500.0],["2007-08-09",27.981,29.3302,27.149,27.2322,5197400.0],["2007-08-10",26.3585,28.1593,26.2991,27.987,4511000.0],["2007-08-13",28.6051,29.0806,28.0286,28.5932,3300300.0],["2007-08-14",28.5575,28.7418,27.9276,27.9276,3351100.0],["2007-08-15",27.9772,28.3896,27.3556,27.4213,3365700.0],["2007-08-16",26.8416,27.4034,25.8076,27.1464,6045900.0],["2007-08-17",27.6245,27.9652,27.0567,27.6783,5169700.0],["2007-08-20",27.1882,28.3896,27.1882,28.1684,3762300.0],["2007-08-21",27.9234,28.27,27.3735,27.4811,4687300.0],["2007-08-22",27.8935,28.1385,27.1703,28.0668,3462200.0],["2007-08-23",28.1206,28.2461,27.4094,27.6305,2810200.0],["2007-08-24",27.756,28.5987,27.6425,28.5569,2593800.0],["2007-08-27",28.6286,28.6824,28.3118,28.3537,1785400.0],["2007-08-28",28.2401,28.3477,27.9174,28.0309,4131200.0],["2007-08-29",28.2222,28.8737,28.0429,28.8378,2885500.0],["2007-08-30",28.527,29.1008,28.5031,28.6645,1841700.0],["2007-08-31",29.047,29.6805,28.9872,29.4235,2850100.0],["2007-09-04",29.5969,29.818,29.3578,29.6267,2425300.0],["2007-09-05",29.2681,29.3877,28.7183,29.1904,3675700.0],["2007-09-06",29.3279,29.3578,28.8438,29.0769,2577500.0],["2007-09-07",28.5151,28.8199,28.2102,28.3178,2507100.0],["2007-09-10",28.5031,28.796,27.8756,28.4792,2601700.0],["2007-09-11",28.6346,28.7721,28.4194,28.6286,2088800.0],["2007-09-12",28.4971,28.8557,28.4433,28.6286,1934500.0],["2007-09-13",28.8737,29.0171,28.539,28.7541,1531600.0],["2007-09-14",28.6884,29.2741,28.5868,29.0829,2492500.0],["2007-09-17",29.0052,29.1187,28.6944,28.79,1780000.0],["2007-09-18",28.9813,29.9973,28.8916,29.9973,2821700.0],["2007-09-19",30.2901,30.7683,30.1766,30.4635,3324300.0],["2007-09-20",30.2842,30.6069,30.0989,30.0989,2554900.0],["2007-09-21",30.3977,30.4515,29.9256,30.0033,3651600.0],["2007-09-24",29.9017,30.4814,29.8957,30.0332,2509000.0],["2007-09-25",29.7941,30.6009,29.6925,30.4934,2756800.0],["2007-09-26",30.6906,31.0612,30.5591,30.8221,2761500.0],["2007-09-27",31.5512,31.9397,31.0791,31.8979,5225200.0],["2007-09-28",31.9696,32.0473,31.5991,31.8082,3140300.0],["2007-10-01",31.9577,32.5015,31.8501,32.2326,3049400.0],["2007-10-02",31.9338,32.4657,31.7664,31.9278,2135900.0],["2007-10-03",31.7126,31.8083,31.4138,31.6409,2357400.0],["2007-10-04",31.6887,32.0413,31.5632,31.8979,1800100.0],["2007-10-05",32.0951,32.8123,32.0951,32.4358,2545700.0],["2007-10-08",32.5135,32.6629,32.1489,32.4179,1838600.0],["2007-10-09",32.4836,32.7765,32.2744,32.7167,2069500.0],["2007-10-10",32.6988,32.8123,32.2446,32.6151,2124000.0],["2007-10-11",32.8183,33.0514,32.1011,32.1908,3003600.0],["2007-10-12",32.3223,32.3701,31.5453,31.7306,3131000.0],["2007-10-15",31.8202,32.0593,31.4496,31.6648,2691800.0],["2007-10-16",31.611,31.7843,31.3181,31.4735,2327700.0],["2007-10-17",31.868,31.9876,31.348,31.6409,2672100.0],["2007-10-18",31.6289,32.1609,31.4855,32.0413,2321400.0],["2007-10-19",31.7844,31.9218,29.9555,30.1826,5771600.0],["2007-10-22",29.561,30.6428,29.549,30.4635,3156500.0],["2007-10-23",30.6966,30.8161,30.3021,30.601,2147200.0],["2007-10-24",30.4396,30.8101,29.9555,30.4754,3216900.0],["2007-10-25",30.583,30.6607,30.1228,30.5232,2679100.0],["2007-10-26",30.8101,31.0791,30.5113,30.7205,2292800.0],["2007-10-29",30.7563,30.8998,30.1706,30.7982,2406500.0],["2007-10-30",30.4695,30.8281,30.338,30.4157,2029900.0],["2007-10-31",30.5292,31.2883,30.4456,31.2405,2828300.0],["2007-11-01",30.5711,31.2524,30.5711,30.6846,3904700.0],["2007-11-02",31.372,31.5513,30.4157,30.9775,3663800.0],["2007-11-05",30.852,31.4317,30.5233,30.7982,3451900.0],["2007-11-06",31.0851,32.7227,31.0851,32.4418,4842600.0],["2007-11-07",32.2744,33.3383,32.143,32.8602,5553300.0],["2007-11-08",33.0215,33.2247,32.4478,33.0992,5009100.0],["2007-11-09",32.7287,33.1052,32.4418,32.7466,4073400.0],["2007-11-12",32.6151,32.9976,32.3043,32.382,3865100.0],["2007-11-13",32.5733,33.2905,32.2087,33.2307,3962300.0],["2007-11-14",33.6514,34.072,33.1586,33.399,3909700.0],["2007-11-15",33.3329,33.4591,32.9182,33.0685,3690600.0],["2007-11-16",33.3569,33.5252,32.5096,33.0324,3945000.0],["2007-11-19",32.8882,32.9242,31.9748,32.3053,4223300.0],["2007-11-20",32.2933,33.3509,32.131,32.75,4610800.0],["2007-11-21",32.4135,32.792,32.0108,32.077,4393900.0],["2007-11-23",32.3534,32.9543,31.9147,32.8581,1470300.0],["2007-11-26",32.8582,33.2668,32.2152,32.2873,2984600.0],["2007-11-27",32.3894,32.768,32.077,32.5637,3645300.0],["2007-11-28",32.8762,34.1501,32.6298,33.9458,4366400.0],["2007-11-29",34.1081,34.2883,33.6093,33.9458,2532300.0],["2007-11-30",34.4205,34.9013,34.102,34.2643,3752300.0],["2007-12-03",34.5528,34.9313,34.084,34.5107,3367400.0],["2007-12-04",34.2343,35.4842,33.9999,34.8111,3894700.0],["2007-12-05",35.2017,35.3339,34.3304,34.6369,3390000.0],["2007-12-06",34.6248,34.9073,34.5287,34.8652,2757100.0],["2007-12-07",34.9974,35.2979,34.691,35.0455,2192800.0],["2007-12-10",34.2583,35.376,34.2583,35.0275,3186900.0],["2007-12-11",35.0094,35.1537,33.7655,33.8016,3521800.0],["2007-12-12",34.6308,34.8292,33.3569,33.7715,4999300.0],["2007-12-13",33.6093,34.2883,33.2668,34.2282,3421500.0],["2007-12-14",34.3004,34.3304,33.7655,33.7776,3188600.0],["2007-12-17",33.6514,33.7775,32.6839,32.738,3355700.0],["2007-12-18",33.0384,33.4471,32.5517,33.2848,3126600.0],["2007-12-19",33.2247,33.5492,32.8942,33.1706,2914300.0],["2007-12-20",33.3449,33.5312,32.768,33.2908,2903700.0],["2007-12-21",33.7175,34.1742,33.4771,33.5492,5214500.0],["2007-12-24",33.7836,34.5467,33.6153,34.5227,1294400.0],["2007-12-26",34.084,34.8893,34.084,34.7871,3426800.0],["2007-12-27",35.0214,35.1657,34.1681,34.2042,2347500.0],["2007-12-28",34.3244,34.7691,33.9879,34.2703,1898300.0],["2007-12-31",34.2282,34.5467,33.9819,34.048,1814300.0],["2008-01-02",34.048,34.2463,33.0024,33.1526,3025000.0],["2008-01-03",33.3028,34.0299,33.2668,33.5492,2897500.0],["2008-01-04",33.3329,33.3329,32.2993,32.3594,3365100.0],["2008-01-07",32.4916,32.7019,31.8726,32.2993,4899900.0],["2008-01-08",32.5036,32.6839,31.9147,31.9748,4508400.0],["2008-01-09",31.9748,32.4495,31.1155,31.9027,5201700.0],["2008-01-10",31.6082,32.089,31.1936,31.8126,5098500.0],["2008-01-11",31.464,31.6683,30.6948,30.8811,5239900.0],["2008-01-14",31.1936,31.3919,30.8992,30.9953,4815100.0],["2008-01-15",30.6708,30.9052,29.9437,30.0098,5498500.0],["2008-01-16",29.8295,30.136,29.4029,29.493,6010500.0],["2008-01-17",29.5711,30.0459,28.7118,28.7719,6355800.0],["2008-01-18",28.9462,30.0879,28.802,29.5591,6413100.0],["2008-01-22",27.0413,30.5086,26.9631,30.166,9200900.0],["2008-01-23",29.3368,30.4665,28.2912,30.3643,7688100.0],["2008-01-24",30.5326,31.0554,30.2141,30.785,5329600.0],["2008-01-25",30.9773,31.5181,30.779,30.9592,4613300.0],["2008-01-28",31.0674,31.1936,30.4425,31.0133,3285300.0],["2008-01-29",31.2237,31.3318,30.815,31.1095,2976100.0],["2008-01-30",30.9412,31.3198,30.6107,30.7369,4464500.0],["2008-01-31",30.2321,30.7489,29.7634,30.5146,6656900.0],["2008-02-01",30.5025,31.428,30.2742,31.3799,4173300.0],["2008-02-04",31.5482,32.0169,31.3979,31.8426,4103800.0],["2008-02-05",32.083,32.083,30.4605,30.4605,4670600.0],["2008-02-06",30.6167,30.7489,29.9617,29.9858,4853100.0],["2008-02-07",29.8776,30.3644,29.505,30.1721,4287500.0],["2008-02-08",30.0699,30.6888,29.9617,30.5506,4145400.0],["2008-02-11",30.4785,31.0073,30.13,30.8691,3663400.0],["2008-02-12",30.9953,31.44,30.7129,30.9412,4112700.0],["2008-02-13",31.4006,32.0715,31.2132,32.0534,4286200.0],["2008-02-14",32.0836,32.1864,31.6786,31.7089,5474500.0],["2008-02-15",31.6968,31.727,31.1286,31.588,3810700.0],["2008-02-19",32.0111,32.0957,31.6001,31.7451,3691200.0],["2008-02-20",31.5336,31.8841,31.1951,31.8358,3832900.0],["2008-02-21",31.8841,32.0413,31.1588,31.2555,3217900.0],["2008-02-22",31.449,31.5336,30.6571,31.316,4183600.0],["2008-02-25",31.3946,31.6242,31.0682,31.5336,5249000.0],["2008-02-26",31.4369,32.4342,31.2616,32.2831,5178400.0],["2008-02-27",32.1622,32.6397,31.8902,32.2347,4417800.0],["2008-02-28",31.9446,32.2891,31.8479,31.9688,4139200.0],["2008-02-29",31.8358,31.8781,30.6813,30.8022,4522100.0],["2008-03-03",30.8203,31.4429,30.6813,31.4429,3744000.0],["2008-03-04",31.2072,31.2193,30.4577,30.8747,5767600.0],["2008-03-05",31.0259,31.4731,30.7418,31.1165,4353800.0],["2008-03-06",30.8929,31.0923,30.5483,30.639,4255700.0],["2008-03-07",30.4577,30.5604,29.6961,29.8955,3641300.0],["2008-03-10",29.8653,30.0345,29.1279,29.1883,4010600.0],["2008-03-11",29.9076,30.3549,29.551,30.3549,4659700.0],["2008-03-12",30.5725,30.8143,30.2582,30.3186,3188600.0],["2008-03-13",29.8411,30.3307,29.4422,30.1373,4773000.0],["2008-03-14",30.3368,30.3368,28.7229,29.3999,6746700.0],["2008-03-17",29.0554,29.6538,28.5899,29.412,5470700.0],["2008-03-18",29.962,30.234,29.5208,30.0708,6384900.0],["2008-03-19",30.3912,30.3972,29.2972,29.3274,5159500.0],["2008-03-20",29.3576,29.9802,29.3576,29.6598,6174800.0],["2008-03-24",29.6598,30.8264,29.6175,30.6692,4109800.0],["2008-03-25",30.8264,31.4852,30.3912,31.3704,4424400.0],["2008-03-26",31.2676,31.4127,30.9412,31.1588,3641100.0],["2008-03-27",31.2918,31.4429,30.911,30.9291,3502700.0],["2008-03-28",31.1407,31.4369,30.8687,30.9352,2518000.0],["2008-03-31",30.9835,31.2978,30.6692,31.1044,2272400.0],["2008-04-01",31.3764,32.3738,31.3643,32.3194,4319700.0],["2008-04-02",32.41,32.8815,32.2045,32.41,3715800.0],["2008-04-03",32.277,32.5309,31.9869,32.2831,2534200.0],["2008-04-04",32.271,32.7122,31.9023,32.5369,3308100.0],["2008-04-07",32.6095,32.682,32.0473,32.271,3453200.0],["2008-04-08",31.7209,31.8479,31.2616,31.4913,4329400.0],["2008-04-09",31.4429,31.7028,31.0923,31.3281,2483600.0],["2008-04-10",31.3099,31.5154,30.9352,31.1649,5214000.0],["2008-04-11",30.8566,30.8566,30.1011,30.3368,5671800.0],["2008-04-14",30.3851,30.6692,29.9378,30.4395,3016100.0],["2008-04-15",30.5725,31.183,30.5,31.0258,3248300.0],["2008-04-16",31.2072,32.3375,31.1709,32.1803,4324500.0],["2008-04-17",32.0232,32.1864,31.6242,31.6665,2797100.0],["2008-04-18",32.0292,32.1924,31.6665,32.1561,5302300.0],["2008-04-21",32.0413,32.138,31.7149,31.9506,3170100.0],["2008-04-22",31.7572,32.1622,31.6605,31.9446,3100000.0],["2008-04-23",32.1259,32.6336,31.9869,32.1924,2781700.0],["2008-04-24",32.3012,32.6155,31.8358,32.3979,2753800.0],["2008-04-25",32.5792,32.6397,32.0171,32.4825,1666600.0],["2008-04-28",32.3979,32.6095,32.0534,32.0957,3111800.0],["2008-04-29",32.138,32.3737,31.866,32.1017,2994600.0],["2008-04-30",32.3193,32.3193,31.5275,31.588,4562900.0],["2008-05-01",31.7028,32.2589,31.3764,32.1984,3101600.0],["2008-05-02",32.2408,32.8512,32.2408,32.5007,3169900.0],["2008-05-05",32.4705,32.4886,32.0171,32.2891,2116500.0],["2008-05-06",33.1353,34.0178,32.8573,33.8848,5438100.0],["2008-05-07",33.9695,34.2717,33.0568,33.1535,4236800.0],["2008-05-08",33.3408,33.492,32.8936,33.0447,4473600.0],["2008-05-09",32.6397,32.9298,31.9688,32.7485,4007500.0],["2008-05-12",32.8996,34.0722,32.8875,33.9695,4268200.0],["2008-05-13",34.592,34.6283,33.9755,34.0722,4365600.0],["2008-05-14",34.4733,34.8926,34.1634,34.4733,3975600.0],["2008-05-15",34.5158,34.844,34.2181,34.7346,2409800.0],["2008-05-16",34.8318,34.9959,34.5401,34.8865,2961600.0],["2008-05-19",34.9716,35.6825,34.8804,35.0627,4227200.0],["2008-05-20",34.9655,35.166,34.6434,34.7832,4070400.0],["2008-05-21",34.9169,35.5489,34.4672,34.6009,4157100.0],["2008-05-22",34.5827,34.8136,34.1877,34.4308,3112900.0],["2008-05-23",34.3943,34.3943,33.817,34.0783,2554000.0],["2008-05-27",34.0297,34.607,34.0297,34.4976,2333900.0],["2008-05-28",34.7346,35.2025,34.6313,35.2025,2927100.0],["2008-05-29",35.2086,35.6036,34.5462,34.9534,2614400.0],["2008-05-30",34.9898,35.5792,34.9351,35.3544,4092800.0],["2008-06-02",35.245,35.3422,34.5887,34.9473,3208600.0],["2008-06-03",35.1417,35.166,34.4247,34.7285,3234400.0],["2008-06-04",34.6677,35.1235,34.4793,34.7528,2460700.0],["2008-06-05",34.9473,35.3787,34.607,35.3666,3037700.0],["2008-06-06",35.3058,35.3058,33.9446,33.9871,4456500.0],["2008-06-09",34.2363,34.4915,33.9203,34.1877,3755500.0],["2008-06-10",33.9081,34.4976,33.6894,34.1694,2571800.0],["2008-06-11",34.1512,34.1512,33.1789,33.2154,4522600.0],["2008-06-12",33.3187,33.5861,32.8447,32.8629,5328200.0],["2008-06-13",33.1486,33.9811,33.1121,33.9811,4117700.0],["2008-06-16",34.0905,34.2788,33.817,34.0479,3146300.0],["2008-06-17",34.1573,34.2728,33.5435,33.6043,2731200.0],["2008-06-18",33.422,33.7502,32.79,32.869,5680300.0],["2008-06-19",32.9176,33.3369,32.7961,33.1242,4277100.0],["2008-06-20",32.9055,33.2883,32.4983,32.7596,5276300.0],["2008-06-23",33.0149,33.0209,32.1884,32.5895,3610500.0],["2008-06-24",31.7448,31.9211,30.8394,30.9731,8411200.0],["2008-06-25",31.0642,31.3438,30.6875,31.0399,6457200.0],["2008-06-26",30.7179,30.73,29.7152,29.7334,5900000.0],["2008-06-27",29.8246,30.0373,29.2716,29.2716,7645100.0],["2008-06-30",29.2898,30.3289,29.1804,30.0494,6431900.0],["2008-07-01",29.7638,30.414,29.4114,30.3593,7442500.0],["2008-07-02",30.414,30.414,29.2047,29.2534,4952800.0],["2008-07-03",29.2291,29.9583,29.1804,29.6119,3172000.0],["2008-07-07",29.776,30.2986,29.3202,29.782,4764400.0],["2008-07-08",29.6484,30.2256,29.4417,30.0555,5631800.0],["2008-07-09",30.4566,30.9184,29.8124,29.8185,4871700.0],["2008-07-10",29.776,30.3107,29.6119,30.2499,3611300.0],["2008-07-11",29.9583,30.3411,29.4721,29.9826,5165400.0],["2008-07-14",30.2864,30.6146,29.8854,30.2925,4185100.0],["2008-07-15",30.0798,30.0798,28.907,29.4235,6800400.0],["2008-07-16",29.3992,29.9218,28.8827,29.7274,5934100.0],["2008-07-17",29.94,31.1554,29.703,30.7543,6806700.0],["2008-07-18",30.8394,30.9913,30.4505,30.6875,4585100.0],["2008-07-21",30.8759,30.8759,30.25,30.7482,2568100.0],["2008-07-22",30.5902,30.9731,30.4566,30.7239,4638500.0],["2008-07-23",30.7543,30.8394,30.2925,30.5052,4718600.0],["2008-07-24",30.5477,30.7725,29.94,30.0312,3117500.0],["2008-07-25",30.2378,30.4019,30.0433,30.2803,3131500.0],["2008-07-28",30.2439,30.2439,29.7274,29.7517,3084200.0],["2008-07-29",29.8124,30.6146,29.7395,30.5052,3662900.0],["2008-07-30",30.6449,31.2648,30.493,30.9549,3681100.0],["2008-07-31",30.4809,30.809,29.5147,29.5937,5989800.0],["2008-08-01",29.7638,29.9461,29.0832,29.4174,6136500.0],["2008-08-04",29.545,29.7334,28.9678,29.065,5057200.0],["2008-08-05",29.1744,29.7152,28.275,28.9495,7180900.0],["2008-08-06",28.8888,30.0373,28.5606,29.776,5695300.0],["2008-08-07",29.4782,29.9583,29.1865,29.4357,3736100.0],["2008-08-08",29.2777,30.1892,29.1683,29.7942,5278700.0],["2008-08-11",29.8793,30.4991,29.7516,30.0373,3399700.0],["2008-08-12",30.1102,30.1649,29.5754,29.8671,3135500.0],["2008-08-13",29.8916,30.3746,29.4391,30.0567,3678900.0],["2008-08-14",29.8916,30.2401,29.3902,29.8427,4144500.0],["2008-08-15",29.8732,30.4235,29.8732,30.2217,3435500.0],["2008-08-18",30.2645,30.5091,29.592,29.7632,2802200.0],["2008-08-19",29.6409,29.6409,28.6749,28.95,4424900.0],["2008-08-20",28.95,28.9989,28.5404,28.8155,3648500.0],["2008-08-21",28.6565,29.1762,28.4915,28.9561,3924900.0],["2008-08-22",29.0662,29.6409,29.0173,29.592,3631900.0],["2008-08-25",29.2863,29.4452,28.7543,28.8277,3569000.0],["2008-08-26",28.7238,28.95,27.8984,28.1857,4976200.0],["2008-08-27",28.1735,28.2775,27.8373,28.1185,4927200.0],["2008-08-28",28.3447,29.2741,28.3203,29.0784,4412600.0],["2008-08-29",29.005,29.1273,28.5648,28.6137,3051300.0],["2008-09-02",29.0295,29.5859,28.4915,28.626,4476000.0],["2008-09-03",28.6076,28.7544,28.1002,28.5893,5976100.0],["2008-09-04",28.3692,28.3692,27.1402,27.183,5575100.0],["2008-09-05",27.0363,27.3481,26.6145,27.0363,6170700.0],["2008-09-08",27.6294,28.0818,26.7795,27.287,6613800.0],["2008-09-09",27.4215,27.501,25.6423,25.6423,6690900.0],["2008-09-10",25.8013,26.9018,25.7646,26.6634,6473300.0],["2008-09-11",26.4066,26.8835,25.8991,26.8835,5630800.0],["2008-09-12",26.749,27.232,26.6817,27.0241,4171600.0],["2008-09-15",26.4799,26.9691,26.0825,26.1314,4815800.0],["2008-09-16",25.7707,26.4188,25.2204,26.052,7133300.0],["2008-09-17",25.8135,25.8135,24.8169,24.9209,7589300.0],["2008-09-18",25.1899,26.3454,24.4684,26.3454,7239300.0],["2008-09-19",27.4276,29.3413,26.2598,26.804,7595200.0],["2008-09-22",26.5288,26.8162,25.8502,25.9908,3386700.0],["2008-09-23",26.0153,26.0153,24.713,24.7558,6463000.0],["2008-09-24",24.9942,25.0737,24.2789,24.6641,4855200.0],["2008-09-25",24.9453,25.4895,24.5295,25.2143,5248500.0],["2008-09-26",24.7925,25.2755,24.5601,25.2632,5044200.0],["2008-09-29",25.1226,25.1226,23.0744,23.5146,7454100.0],["2008-09-30",24.1077,25.037,23.8326,24.9392,6176300.0],["2008-10-01",24.6152,24.9698,23.8387,23.961,5608400.0],["2008-10-02",23.961,23.961,22.8849,23.0072,6112700.0],["2008-10-03",23.4168,24.7558,23.3006,23.3557,8011300.0],["2008-10-06",22.8543,23.1478,21.552,22.891,7713600.0],["2008-10-07",23.319,23.6858,21.9861,21.9861,7976000.0],["2008-10-08",21.6315,23.2762,21.4603,22.1023,11198600.0],["2008-10-09",22.5914,23.0622,20.6288,20.7878,8732900.0],["2008-10-10",19.9073,21.5153,18.4339,20.4087,17069600.0],["2008-10-13",21.9311,24.1444,20.9895,23.5513,9751200.0],["2008-10-14",24.2911,24.9698,21.7905,22.6831,7863500.0],["2008-10-15",22.1023,22.2184,19.944,20.0969,8789800.0],["2008-10-16",20.1702,21.8149,19.2837,21.6621,8909100.0],["2008-10-17",21.1485,22.1573,20.5982,20.8122,7189400.0],["2008-10-20",20.9773,21.7905,20.4393,21.7354,6223600.0],["2008-10-21",21.4114,22.2184,20.9161,21.0629,5325600.0],["2008-10-22",20.5432,20.6043,19.0514,19.9196,7766100.0],["2008-10-23",19.9807,20.5371,18.7824,19.9379,8191200.0],["2008-10-24",18.3727,19.247,17.9998,18.7273,6367600.0],["2008-10-27",18.3483,19.516,18.1465,18.391,5551200.0],["2008-10-28",18.9169,20.0969,18.0059,20.0541,7763100.0],["2008-10-29",20.3231,21.1363,19.8217,20.0724,6606300.0],["2008-10-30",20.5126,21.2769,19.4488,19.889,7170800.0],["2008-10-31",19.8523,20.2008,18.4339,20.0113,9948700.0],["2008-11-03",19.5711,19.9073,19.2042,19.9073,7185900.0],["2008-11-04",20.696,22.2551,20.4882,21.925,9280300.0],["2008-11-05",21.3747,22.2307,20.4821,20.8978,6796900.0],["2008-11-06",20.6349,20.6349,19.1003,19.2103,7551800.0],["2008-11-07",19.3265,19.7789,18.978,19.675,4976700.0],["2008-11-10",20.4637,21.5826,20.0663,20.5677,6109600.0],["2008-11-11",20.213,20.3537,19.2409,19.4365,6590200.0],["2008-11-12",19.6652,19.937,19.245,19.313,7592900.0],["2008-11-13",19.4118,22.2662,19.1585,22.1858,10298900.0],["2008-11-14",20.9378,21.4815,19.2821,20.6351,10987700.0],["2008-11-17",20.3695,20.4498,19.5663,19.6157,6252000.0],["2008-11-18",19.659,20.5363,19.3377,20.2274,7346800.0],["2008-11-19",20.11,20.8514,19.4366,19.5416,7137400.0],["2008-11-20",19.3254,20.3139,18.3924,18.5222,9616600.0],["2008-11-21",19.0103,20.0173,18.0774,19.8814,9960900.0],["2008-11-24",20.2335,21.0058,19.6651,20.4807,8864300.0],["2008-11-25",20.7896,21.568,20.4065,21.3209,5800900.0],["2008-11-26",20.6537,21.5618,20.2335,21.4692,4925600.0],["2008-11-28",21.395,22.1797,21.2406,22.1735,2505600.0],["2008-12-01",21.4692,21.4692,18.8373,18.8434,8762400.0],["2008-12-02",19.14,19.8011,18.9979,19.8011,6994600.0],["2008-12-03",19.3068,20.8946,19.1771,20.8143,7405900.0],["2008-12-04",20.6351,20.8822,19.0906,19.4922,5524000.0],["2008-12-05",19.2327,19.4983,18.5407,19.3315,7140900.0],["2008-12-08",19.8937,20.9873,19.7949,20.5424,8829600.0],["2008-12-09",20.2583,20.5363,19.6281,19.9802,5808600.0],["2008-12-10",20.1594,21.0058,20.11,20.5857,5265300.0],["2008-12-11",20.4436,20.8205,19.6528,19.7393,5798500.0],["2008-12-12",19.2945,20.0482,19.2018,19.9926,4619500.0],["2008-12-15",20.0791,20.388,19.3068,19.5848,4670600.0],["2008-12-16",19.6281,21.6236,19.5848,21.4692,6667500.0],["2008-12-17",20.9873,22.7604,20.7896,22.365,7548300.0],["2008-12-18",21.8893,22.6554,21.3085,21.6175,8078900.0],["2008-12-19",22.2291,22.6616,20.734,21.0182,7727300.0],["2008-12-22",20.9564,21.6236,20.8267,21.2962,4986000.0],["2008-12-23",21.4754,21.7101,20.4807,20.6166,4549900.0],["2008-12-24",20.6228,20.9996,20.598,20.8575,1606100.0],["2008-12-26",21.012,21.3147,20.8514,21.2529,1681800.0],["2008-12-29",21.1047,21.4445,20.7402,21.185,2937800.0],["2008-12-30",21.4568,22.2229,21.4383,22.1858,3436100.0],["2008-12-31",22.2909,22.8531,22.0067,22.6183,4702800.0],["2009-01-02",22.6863,23.5821,22.5442,23.4462,4073400.0],["2009-01-05",23.335,23.7242,22.8222,23.0508,4111100.0],["2009-01-06",23.2547,24.3915,23.1373,24.1567,6794200.0],["2009-01-07",23.508,23.7242,22.5256,22.711,4957300.0],["2009-01-08",22.4206,22.9581,22.2414,22.8531,4009100.0],["2009-01-09",22.9458,23.1682,21.9696,22.0561,4557600.0],["2009-01-12",22.0376,22.0376,21.2468,21.4445,3846300.0],["2009-01-13",21.3827,21.6236,20.8946,21.2159,4794000.0],["2009-01-14",20.8205,20.8699,20.1162,20.4683,5014700.0],["2009-01-15",20.4745,20.9935,19.6775,20.771,5287300.0],["2009-01-16",21.2468,21.5001,20.0791,20.7896,4638500.0],["2009-01-20",20.6784,20.9193,19.8505,19.9246,5165600.0],["2009-01-21",20.283,21.0058,19.9246,20.8822,6754500.0],["2009-01-22",20.5733,20.7463,19.8505,20.3571,6349700.0],["2009-01-23",20.0914,20.6475,19.7702,20.2583,4811800.0],["2009-01-26",20.2397,21.0861,19.9617,20.2706,4597500.0],["2009-01-27",20.5116,21.0305,20.4745,20.8328,4800700.0],["2009-01-28",21.222,21.9325,21.222,21.6916,4926900.0],["2009-01-29",21.4445,21.5371,20.6228,20.8143,5247400.0],["2009-01-30",20.8514,21.1726,20.0235,20.2026,7626300.0],["2009-02-02",19.381,19.7702,18.8496,19.5848,11030200.0],["2009-02-03",20.8575,21.1108,20.0729,20.7587,9845200.0],["2009-02-04",20.7958,21.0923,19.9432,19.9988,7359300.0],["2009-02-05",19.7949,20.7525,19.7702,20.5548,5781300.0],["2009-02-06",20.4683,21.0058,20.4683,20.6537,7131600.0],["2009-02-09",20.6351,21.9078,20.388,21.6051,8864100.0],["2009-02-10",21.4259,21.6916,20.0976,20.2583,7131000.0],["2009-02-11",20.5641,21.1882,20.1022,20.3768,4502500.0],["2009-02-12",19.9462,20.3394,19.4532,20.2707,5063300.0],["2009-02-13",20.1584,20.4704,19.8151,19.9836,4849300.0],["2009-02-17",19.4594,19.4594,18.6231,18.6418,7735500.0],["2009-02-18",18.7542,18.8915,18.3797,18.6606,7679500.0],["2009-02-19",18.8977,19.191,18.2861,18.336,5859900.0],["2009-02-20",17.9491,18.4983,17.7931,18.2237,7907000.0],["2009-02-23",18.517,18.6606,17.506,17.5185,7230400.0],["2009-02-24",17.7369,18.1862,17.4373,18.0926,6658100.0],["2009-02-25",18.0177,18.0177,17.2126,17.4872,8402400.0],["2009-02-26",17.6745,17.8305,17.0629,17.1128,7480000.0],["2009-02-27",16.832,17.1565,16.289,16.6947,7572000.0],["2009-03-02",16.3077,16.4575,15.6774,15.7398,8701100.0],["2009-03-03",15.9582,16.1205,15.7086,15.7585,8761600.0],["2009-03-04",16.083,16.7071,15.8396,16.5199,9965000.0],["2009-03-05",16.1392,16.1392,15.2218,15.746,10393500.0],["2009-03-06",15.8584,16.3202,15.2779,15.7086,7289000.0],["2009-03-09",15.5401,15.9832,15.384,15.5213,5831500.0],["2009-03-10",15.8147,16.8195,15.8147,16.7571,7441200.0],["2009-03-11",16.9318,17.3312,16.7321,17.0941,6587800.0],["2009-03-12",17.0878,17.169,16.6759,17.119,7891900.0],["2009-03-13",17.2501,17.2501,16.4263,16.7383,6647900.0],["2009-03-16",16.9068,17.35,16.7196,16.7571,7547800.0],["2009-03-17",16.807,16.8756,16.2266,16.8756,8386100.0],["2009-03-18",16.782,17.6058,16.4513,17.3187,5950200.0],["2009-03-19",17.4623,17.6058,17.1253,17.2064,6619700.0],["2009-03-20",17.3375,17.4748,16.6697,16.7259,8055400.0],["2009-03-23",17.1627,18.0739,16.9942,18.0739,5198800.0],["2009-03-24",17.7931,18.0053,17.3687,17.7743,7231600.0],["2009-03-25",17.5497,18.155,17.2376,17.7556,7937400.0],["2009-03-26",17.9803,18.4858,17.7993,18.4546,7390100.0],["2009-03-27",18.3173,18.3298,17.9741,18.0739,4964300.0],["2009-03-30",17.4748,17.7931,17.0691,17.4311,6825300.0],["2009-03-31",17.6058,18.3672,17.4124,17.8368,8302000.0],["2009-04-01",17.5933,18.542,17.4748,18.4296,6783300.0],["2009-04-02",18.9289,19.9275,18.9289,19.4656,7035700.0],["2009-04-03",19.5093,20.0648,19.4407,19.9462,5696300.0],["2009-04-06",19.6841,19.7465,18.7417,19.2784,5936900.0],["2009-04-07",20.1272,20.2208,18.8041,19.2784,12577300.0],["2009-04-08",19.3283,19.7215,18.5732,18.854,6753500.0],["2009-04-09",19.4844,20.1085,19.4594,19.9712,8004800.0],["2009-04-13",19.8151,19.9337,19.2971,19.7215,4852800.0],["2009-04-14",19.7153,20.1896,19.3471,19.5967,5749200.0],["2009-04-15",19.6966,20.0585,19.553,19.9025,3821100.0],["2009-04-16",20.0585,20.7014,19.8526,20.6015,5622900.0],["2009-04-17",20.4704,20.7638,20.2333,20.6202,5804600.0],["2009-04-20",20.2895,20.433,19.6529,19.759,5561400.0],["2009-04-21",19.6279,20.4018,19.5031,20.2583,4858800.0],["2009-04-22",20.096,21.0259,19.9712,20.4392,5002000.0],["2009-04-23",20.4392,20.639,19.9088,20.4455,4160100.0],["2009-04-24",20.5017,21.2194,20.4205,20.9697,5084400.0],["2009-04-27",20.8824,21.0696,20.408,20.6514,4177600.0],["2009-04-28",20.4205,20.5703,19.9712,20.4392,4615400.0],["2009-04-29",20.3019,21.1258,19.9712,20.976,5062000.0],["2009-04-30",21.157,21.831,21.0758,21.2443,5755500.0],["2009-05-01",21.7561,22.5862,21.2755,22.2055,7958400.0],["2009-05-04",22.3427,23.3101,22.1555,23.3101,6955800.0],["2009-05-05",22.998,23.3101,22.7359,22.9606,5842200.0],["2009-05-06",23.3101,23.3101,22.4676,22.6922,5423000.0],["2009-05-07",22.9606,23.0542,21.806,22.1306,7307700.0],["2009-05-08",22.3927,22.8607,22.1305,22.7546,4593200.0],["2009-05-11",22.3552,22.3864,21.9558,22.0432,4188200.0],["2009-05-12",22.2179,22.3365,21.806,22.1181,4928000.0],["2009-05-13",21.6456,21.7086,21.1101,21.1857,5765900.0],["2009-05-14",20.9967,21.6267,20.9967,21.3747,3598500.0],["2009-05-15",21.3621,21.6204,20.9022,21.2613,6764800.0],["2009-05-18",21.4818,21.9669,21.3432,21.9291,3721500.0],["2009-05-19",21.7275,21.7338,21.2109,21.4881,5991100.0],["2009-05-20",21.696,21.7338,20.9463,20.9841,9193900.0],["2009-05-21",20.7951,20.7951,19.8061,20.0266,9249600.0],["2009-05-22",19.9321,20.6313,19.9321,20.2723,5261200.0],["2009-05-26",20.266,21.1038,19.9699,20.9463,4801900.0],["2009-05-27",20.9841,20.9904,20.2849,20.3227,5060800.0],["2009-05-28",20.5936,20.5936,19.9762,20.2975,4678600.0],["2009-05-29",20.4487,20.5873,19.9888,20.2156,6643300.0],["2009-06-01",20.581,21.4944,20.4487,21.318,6460900.0],["2009-06-02",21.3936,21.9858,21.2802,21.8472,5584000.0],["2009-06-03",21.7779,21.7779,21.2676,21.5511,5616800.0],["2009-06-04",21.6771,21.8472,21.4188,21.7779,4439300.0],["2009-06-05",21.9606,22.4079,21.8913,22.1748,6192900.0],["2009-06-08",22.1118,22.3197,21.6834,22.1433,5730200.0],["2009-06-09",22.1811,22.326,21.9039,22.1181,4221500.0],["2009-06-10",22.3008,22.4267,21.4755,21.9858,5134500.0],["2009-06-11",21.9921,22.3889,21.9417,22.011,5577900.0],["2009-06-12",21.9228,22.0992,21.6267,22.0929,3594200.0],["2009-06-15",21.8661,21.8913,21.3054,21.4629,5203100.0],["2009-06-16",21.5574,21.6204,20.94,21.0156,4577200.0],["2009-06-17",20.9526,21.1164,20.7321,20.8329,4863700.0],["2009-06-18",20.9148,20.9778,20.5117,20.7888,4748100.0],["2009-06-19",20.94,21.0597,20.581,20.6377,6330500.0],["2009-06-22",20.5621,20.5621,19.951,20.0014,5408600.0],["2009-06-23",20.0329,20.14,19.7368,19.951,3830700.0],["2009-06-24",20.0896,20.7825,20.0896,20.2723,5590000.0],["2009-06-25",20.2156,21.0534,20.1715,20.7573,6535300.0],["2009-06-26",20.7132,20.9463,20.6314,20.8455,4627100.0],["2009-06-29",20.9841,21.1227,20.7321,20.9589,3188800.0],["2009-06-30",20.8203,21.0471,20.3479,20.4109,5898800.0],["2009-07-01",20.5117,21.0093,20.4865,20.7132,3553500.0],["2009-07-02",20.4109,20.625,20.0014,20.0266,3916400.0],["2009-07-06",19.9006,20.0581,19.5982,19.8061,4200400.0],["2009-07-07",19.7242,19.825,19.2832,19.2958,4303000.0],["2009-07-08",19.3462,19.5919,19.1131,19.4155,4285800.0],["2009-07-09",19.5856,19.699,19.4029,19.51,3834000.0],["2009-07-10",19.3588,19.5919,19.258,19.5289,4505400.0],["2009-07-13",19.6171,19.9951,19.384,19.9762,3852600.0],["2009-07-14",20.0455,20.1463,19.7872,20.077,2811900.0],["2009-07-15",20.3731,20.9211,20.1589,20.9148,5064800.0],["2009-07-16",20.8644,21.7653,20.7258,21.696,6322800.0],["2009-07-17",21.57,21.6267,21.2487,21.3999,4317000.0],["2009-07-20",21.4755,22.0299,21.4692,22.0173,5038400.0],["2009-07-21",22.2,22.515,21.9543,22.1244,5525400.0],["2009-07-22",22.0299,22.3449,21.9543,22.2315,4274600.0],["2009-07-23",22.2882,23.0252,22.2252,22.9874,5747400.0],["2009-07-24",22.7984,23.2142,22.7795,23.1827,4756500.0],["2009-07-27",23.1449,23.3465,22.9937,23.2394,3676800.0],["2009-07-28",23.1323,23.2268,22.7354,22.9433,6677200.0],["2009-07-29",22.8362,22.8425,22.4646,22.6976,4944900.0],["2009-07-30",23.1071,23.6678,22.7354,23.3402,6247300.0],["2009-07-31",23.3465,23.504,22.8929,22.9181,7457100.0],["2009-08-03",23.0189,23.1197,22.3764,22.9433,9002300.0],["2009-08-04",22.0488,22.9055,21.6582,22.7543,13500300.0],["2009-08-05",22.4582,22.6157,21.7905,21.9417,8923400.0],["2009-08-06",21.9165,22.074,21.8283,21.8976,6851100.0],["2009-08-07",22.1622,22.5716,22.0551,22.452,5342900.0],["2009-08-10",22.3889,22.5779,22.2315,22.5464,3980400.0],["2009-08-11",22.5716,22.7732,22.3008,22.6598,6017900.0],["2009-08-12",22.7552,23.1558,22.6217,22.8951,6554700.0],["2009-08-13",23.0604,23.0922,22.7552,22.8315,5087900.0],["2009-08-14",22.7997,22.8251,22.1766,22.3737,5847400.0],["2009-08-17",22.0495,22.1894,21.5726,21.6108,4829500.0],["2009-08-18",21.4391,22.1258,21.4391,22.0749,4174900.0],["2009-08-19",21.7761,22.2339,21.7697,21.9859,4760100.0],["2009-08-20",22.0876,22.3483,21.7697,22.2974,5271800.0],["2009-08-21",22.4691,23.0159,22.3101,22.9014,6069600.0],["2009-08-24",22.9714,23.2829,22.9269,23.2066,5486400.0],["2009-08-25",23.2257,23.9759,23.1812,23.8869,8747200.0],["2009-08-26",23.8869,23.9314,23.55,23.8806,6884700.0],["2009-08-27",23.7534,23.9378,23.5372,23.7979,4235000.0],["2009-08-28",23.9378,24.0332,23.391,23.6517,3910600.0],["2009-08-31",23.4101,23.4991,23.2066,23.4419,5695100.0],["2009-09-01",23.391,23.6771,22.9014,22.965,7292700.0],["2009-09-02",22.946,23.2384,22.8124,23.035,4695700.0],["2009-09-03",23.1621,23.4037,23.0604,23.3656,4383000.0],["2009-09-04",23.3656,23.8424,23.2702,23.7852,3626200.0],["2009-09-08",24.0077,24.243,23.906,24.1794,4953000.0],["2009-09-09",24.2303,24.7961,24.2112,24.6562,6087700.0],["2009-09-10",24.6054,25.2094,24.4591,25.1649,5840000.0],["2009-09-11",25.1967,25.4192,24.9551,25.0377,4426000.0],["2009-09-14",24.7898,25.2793,24.7007,25.1649,3566600.0],["2009-09-15",25.273,25.6163,25.1331,25.4383,4739200.0],["2009-09-16",25.6799,26.3475,25.5209,26.1758,6576000.0],["2009-09-17",26.1313,26.4492,25.807,26.2203,5229200.0],["2009-09-18",26.3157,26.481,26.0868,26.144,5268500.0],["2009-09-21",25.8452,25.9406,25.4573,25.5718,4988800.0],["2009-09-22",25.6163,25.9088,25.5781,25.8007,3948800.0],["2009-09-23",25.8071,25.9151,25.4129,25.4701,5220900.0],["2009-09-24",25.5591,25.807,24.936,25.0377,5745900.0],["2009-09-25",24.8406,24.9805,24.5863,24.7453,4962400.0],["2009-09-28",24.6626,25.3429,24.6054,25.1839,3698000.0],["2009-09-29",25.3175,25.6417,25.203,25.5082,5018000.0],["2009-09-30",25.4574,25.9278,24.9805,25.4828,6502800.0],["2009-10-01",25.4637,25.4637,24.5736,24.8534,6537700.0],["2009-10-02",24.6372,24.7389,24.2938,24.3574,5602900.0],["2009-10-05",24.4401,24.6817,24.3256,24.5927,3989400.0],["2009-10-06",24.7834,25.4828,24.688,24.936,6968500.0],["2009-10-07",24.8406,25.025,24.5291,24.6372,4159000.0],["2009-10-08",24.9614,25.2984,24.7262,24.8088,6240900.0],["2009-10-09",24.8661,24.8661,24.6435,24.8597,4563500.0],["2009-10-12",25.0314,25.2475,24.8978,25.0822,3229300.0],["2009-10-13",24.9805,25.1267,24.669,24.8724,3845100.0],["2009-10-14",25.1395,25.3938,25.025,25.3493,3805600.0],["2009-10-15",25.2602,25.4319,25.0886,25.3238,3006200.0],["2009-10-16",25.0504,25.2094,24.7325,24.8724,4939600.0],["2009-10-19",24.9614,25.4319,24.8597,25.1967,5481100.0],["2009-10-20",25.2793,25.4701,25.0441,25.1712,6272300.0],["2009-10-21",25.0822,25.5909,25.0441,25.1077,5051100.0],["2009-10-22",25.1077,25.5782,24.8915,25.54,4515400.0],["2009-10-23",25.6227,25.7498,25.1077,25.2285,3443100.0],["2009-10-26",25.2475,25.7307,24.8724,24.9932,3422100.0],["2009-10-27",25.0441,25.2539,24.8025,24.9424,4414500.0],["2009-10-28",24.8215,25.0059,24.4019,24.4464,4644900.0],["2009-10-29",24.5609,25.1649,24.4337,25.0123,3831500.0],["2009-10-30",24.936,25.0186,23.9759,24.0014,9129200.0],["2009-11-02",24.1794,24.4782,23.8106,24.2557,7985100.0],["2009-11-03",24.3256,25.0886,24.2175,24.777,6885200.0],["2009-11-04",24.9932,25.7498,24.8915,25.2602,6377500.0],["2009-11-05",25.4001,26.2203,25.4001,26.144,5077600.0],["2009-11-06",26.0868,26.3793,25.9024,26.2139,3455100.0],["2009-11-09",26.5064,26.6654,26.3729,26.6145,4073000.0],["2009-11-10",26.6498,26.8164,26.4126,26.5472,3515800.0],["2009-11-11",26.7267,26.8869,26.4062,26.5023,3123200.0],["2009-11-12",26.4511,26.81,26.387,26.4895,4260100.0],["2009-11-13",26.528,26.8869,26.4254,26.7715,3031100.0],["2009-11-16",26.8164,27.515,26.6626,27.1753,5240100.0],["2009-11-17",27.1945,27.3355,26.8036,27.3099,3513700.0],["2009-11-18",27.3355,27.4509,27.0535,27.4125,4079900.0],["2009-11-19",27.1753,27.3035,26.6433,26.8292,3797500.0],["2009-11-20",26.7523,26.81,26.278,26.7138,4268000.0],["2009-11-23",27.0663,27.4381,26.9766,27.1112,2767200.0],["2009-11-24",27.1112,27.2907,26.8164,27.0792,2969000.0],["2009-11-25",27.0663,27.1753,26.842,27.124,2497700.0],["2009-11-27",26.4895,26.7843,26.1434,26.5985,1584300.0],["2009-11-30",26.5216,26.7138,26.3293,26.5408,3859100.0],["2009-12-01",26.8613,27.1945,26.7203,27.0407,3215000.0],["2009-12-02",26.9382,27.1945,26.6562,26.9061,4014800.0],["2009-12-03",26.8548,27.2138,26.5664,26.5792,3058200.0],["2009-12-04",26.8613,27.2009,26.4895,27.0087,3912400.0],["2009-12-07",26.9126,27.2651,26.8805,26.9126,3755300.0],["2009-12-08",26.8484,26.8484,26.105,26.1691,5232400.0],["2009-12-09",26.1434,26.5088,25.9704,26.4895,5037300.0],["2009-12-10",26.7074,26.8997,26.6049,26.7331,3152200.0],["2009-12-11",26.7972,27.0471,26.7138,26.9189,3817800.0],["2009-12-14",26.9959,27.2458,26.9959,27.1817,2840700.0],["2009-12-15",27.1433,27.1433,26.9189,27.0535,2867300.0],["2009-12-16",27.0856,27.1753,26.5664,26.7267,3976800.0],["2009-12-17",26.5664,26.7523,26.3742,26.5985,4151700.0],["2009-12-18",26.6754,26.8356,26.3421,26.7779,6327900.0],["2009-12-21",26.8036,27.2202,26.8036,27.1753,3862900.0],["2009-12-22",27.2009,27.624,27.2009,27.3163,2629200.0],["2009-12-23",27.4317,27.5919,27.2394,27.5022,2066700.0],["2009-12-24",27.624,27.9572,27.5855,27.7906,1650100.0],["2009-12-28",27.9124,28.0085,27.6688,27.7906,1854500.0],["2009-12-29",27.8291,28.0149,27.6945,27.797,2338800.0],["2009-12-30",27.7265,27.8803,27.5599,27.7778,1992500.0],["2009-12-31",27.6881,27.8483,27.3035,27.3035,1977300.0],["2010-01-04",27.656,27.8162,27.3868,27.7842,3781000.0],["2010-01-05",27.8034,27.8355,27.6047,27.8291,2707500.0],["2010-01-06",27.7201,28.0918,27.6624,28.079,4314700.0],["2010-01-07",27.9444,28.0982,27.7457,28.079,3085700.0],["2010-01-08",28.0277,28.2585,27.8291,28.2392,3477500.0],["2010-01-11",28.3482,28.7712,28.2072,28.6687,3356800.0],["2010-01-12",28.4892,28.6879,28.3097,28.5148,4337000.0],["2010-01-13",28.611,28.643,28.4315,28.5341,3564000.0],["2010-01-14",28.5341,28.8417,28.3354,28.8033,5364100.0],["2010-01-15",28.7135,29.1942,28.2905,28.4059,4524600.0],["2010-01-19",28.3739,28.6751,28.2649,28.6687,3531200.0],["2010-01-20",28.4443,28.4828,28.0213,28.3546,3225500.0],["2010-01-21",28.2841,28.3867,27.5791,27.6304,4886300.0],["2010-01-22",27.5919,27.8291,26.9574,26.9702,4855300.0],["2010-01-25",27.374,27.4765,27.1368,27.2458,3132300.0],["2010-01-26",27.1433,27.4125,26.9574,27.0279,3828700.0],["2010-01-27",27.0151,27.092,26.5664,26.9574,5676500.0],["2010-01-28",27.0535,27.1112,26.419,26.7074,3799700.0],["2010-01-29",26.81,27.2138,26.5664,26.6241,4657700.0],["2010-02-01",26.7972,27.2779,26.7843,27.2266,4718300.0],["2010-02-02",29.0212,30.2005,27.3548,29.9762,15023200.0],["2010-02-03",29.6429,30.13,29.5916,29.8416,6380900.0],["2010-02-04",29.5852,29.6621,28.8417,29.0148,7859700.0],["2010-02-05",28.9058,29.2583,28.4315,28.9379,7978100.0],["2010-02-08",28.8866,29.0019,28.4764,28.502,3976600.0],["2010-02-09",28.7776,29.5083,28.5982,29.3609,7029900.0],["2010-02-10",29.5965,29.6998,29.0929,29.3577,5371600.0],["2010-02-11",29.3383,30.1001,29.1833,30.042,5839700.0],["2010-02-12",29.7386,29.9258,29.4351,29.8354,5373600.0],["2010-02-16",30.0808,30.3326,29.9516,30.3132,4616500.0],["2010-02-17",30.339,30.4811,30.126,30.4552,4443400.0],["2010-02-18",30.3842,30.8491,30.3584,30.8168,4173200.0],["2010-02-19",30.6748,31.0815,30.5973,31.0428,5662300.0],["2010-02-22",31.1138,31.2429,30.8039,31.1267,4409600.0],["2010-02-23",31.0299,31.1203,30.3455,30.423,5196900.0],["2010-02-24",30.4488,31.1267,30.3132,31.0944,5654500.0],["2010-02-25",30.6619,30.862,30.1453,30.7975,5332700.0],["2010-02-26",30.8426,31.0105,30.3778,30.565,5693700.0],["2010-03-01",30.72,30.72,30.4682,30.5844,4928500.0],["2010-03-02",30.7264,30.9266,30.636,30.7523,3286600.0],["2010-03-03",30.8814,31.1977,30.8491,30.933,3589100.0],["2010-03-04",30.9653,31.1784,30.7781,30.9589,3283800.0],["2010-03-05",31.1719,31.5658,31.0815,31.3075,3748300.0],["2010-03-08",31.3527,31.3721,30.9588,30.9782,4086200.0],["2010-03-09",30.9137,31.1138,30.7716,30.9847,2992100.0],["2010-03-10",31.0686,31.1719,30.7652,30.9847,3558800.0],["2010-03-11",30.862,30.9589,30.6038,30.9589,3500800.0],["2010-03-12",31.088,31.1074,30.7458,31.0492,2360500.0],["2010-03-15",30.9589,31.2171,30.9137,31.2171,3114300.0],["2010-03-16",31.2752,31.4883,31.1009,31.4366,2714200.0],["2010-03-17",31.4754,31.7336,31.4431,31.5658,2631800.0],["2010-03-18",31.6239,31.6691,31.3463,31.6239,2042800.0],["2010-03-19",31.3914,31.8176,31.2365,31.3914,3959400.0],["2010-03-22",31.1655,31.5851,31.1203,31.5206,2495100.0],["2010-03-23",31.6045,32.0952,31.527,31.9854,3046200.0],["2010-03-24",31.9984,32.1469,31.5787,31.7207,3359300.0],["2010-03-25",31.9919,32.2824,31.8111,31.9531,4452200.0],["2010-03-26",31.9984,32.4116,31.9984,32.1533,4721800.0],["2010-03-29",32.2373,32.3018,32.05,32.1727,2436800.0],["2010-03-30",32.2566,32.9926,32.2114,32.8054,4249100.0],["2010-03-31",32.6634,32.8441,32.4309,32.502,4253500.0],["2010-04-01",32.6182,32.9604,32.5601,32.8183,2095700.0],["2010-04-05",32.9281,33.1605,32.7408,33.1411,2666100.0],["2010-04-06",33.1282,33.1282,32.8119,32.9152,2803600.0],["2010-04-07",32.8119,32.9023,32.3083,32.573,4696000.0],["2010-04-08",32.6053,32.9345,32.3664,32.8893,3161900.0],["2010-04-09",32.9216,33.0701,32.6182,32.799,2535700.0],["2010-04-12",32.7796,33.012,32.6763,32.7925,1954100.0],["2010-04-13",32.7215,33.1024,32.6892,33.0249,2904100.0],["2010-04-14",33.0056,33.5737,32.8571,33.5092,3393800.0],["2010-04-15",33.4963,34.2517,33.38,34.1871,6137200.0],["2010-04-16",34.0709,34.1419,33.2444,33.4446,5591200.0],["2010-04-19",33.2638,33.5092,32.8894,33.3478,2862200.0],["2010-04-20",33.6254,33.7739,33.3671,33.6383,3134100.0],["2010-04-21",33.5995,33.7545,33.2251,33.5156,3059400.0],["2010-04-22",33.1863,33.974,32.6117,33.9547,4232700.0],["2010-04-23",33.9611,34.0838,33.3929,34.0515,4440400.0],["2010-04-26",34.1225,34.2646,33.8901,33.9676,3688600.0],["2010-04-27",33.7933,34.0321,32.7796,32.8635,5792600.0],["2010-04-28",33.1089,34.0128,32.8893,33.8772,6426900.0],["2010-04-29",34.1806,34.4453,34.0257,34.3549,4594000.0],["2010-04-30",34.3291,34.5422,33.677,33.7222,3579700.0],["2010-05-03",33.9159,34.6907,33.9159,34.6197,3680400.0],["2010-05-04",32.7086,33.38,31.8563,32.3986,13058000.0],["2010-05-05",32.0952,32.418,31.3785,31.6497,6735200.0],["2010-05-06",31.4947,32.1275,29.6998,31.2752,9712200.0],["2010-05-07",31.2946,31.6884,30.0743,31.2946,13256100.0],["2010-05-10",32.2566,33.3736,31.8757,32.8312,5940800.0],["2010-05-11",32.4761,32.7602,31.9596,32.2179,7403900.0],["2010-05-12",32.3251,32.7476,32.0391,32.6761,5520900.0],["2010-05-13",32.5396,33.0791,32.5071,32.7151,5104000.0],["2010-05-14",32.3511,32.5201,31.4996,31.8896,6810000.0],["2010-05-17",31.9221,31.9936,30.5506,31.1291,10369500.0],["2010-05-18",31.2656,31.8701,31.0576,31.1811,6813200.0],["2010-05-19",30.9536,31.0836,29.9136,30.4401,7928200.0],["2010-05-20",29.7576,30.4011,29.4716,29.9071,12107300.0],["2010-05-21",29.4066,30.1996,28.9256,29.8551,10472200.0],["2010-05-24",29.6341,29.9591,29.4521,29.4976,5911200.0],["2010-05-25",28.4445,29.7056,28.217,29.6406,7434200.0],["2010-05-26",29.9656,30.2711,29.4456,29.6016,5748700.0],["2010-05-27",30.1736,30.7911,29.9981,30.7846,4213500.0],["2010-05-28",30.7391,30.8756,29.9006,30.1866,4097800.0],["2010-06-01",29.8616,30.5311,29.6081,29.6406,4573100.0],["2010-06-02",29.7641,30.4921,29.6276,30.4791,3304700.0],["2010-06-03",30.5896,31.0186,30.3881,30.7326,2939900.0],["2010-06-04",29.9526,30.2451,29.0621,29.2311,5245900.0],["2010-06-07",29.2896,29.3481,28.3925,28.4055,5964600.0],["2010-06-08",28.464,28.9191,28.0155,28.7566,5256400.0],["2010-06-09",28.8996,29.3221,28.4705,28.594,4468800.0],["2010-06-10",29.3026,29.8356,29.1986,29.8226,3945600.0],["2010-06-11",29.5431,29.8031,29.3091,29.7511,3064800.0],["2010-06-14",29.8356,30.0501,29.4911,29.5431,3454400.0],["2010-06-15",29.6731,30.8561,29.6471,30.8431,4702200.0],["2010-06-16",30.6676,30.8886,30.5376,30.7456,2526200.0],["2010-06-17",30.8366,30.9861,30.2256,30.7001,2873100.0],["2010-06-18",30.7391,30.9211,30.5636,30.8561,3746300.0],["2010-06-21",31.2461,31.6621,30.7586,30.9666,3708500.0],["2010-06-22",30.9211,31.2461,30.1021,30.1541,3765400.0],["2010-06-23",30.1346,30.1801,29.4911,29.9006,3488000.0],["2010-06-24",29.8356,29.8421,28.8215,28.9841,5284000.0],["2010-06-25",29.0231,29.3156,28.6721,29.1791,5245600.0],["2010-06-28",29.3611,29.4196,28.9125,29.1531,4833500.0],["2010-06-29",28.5355,28.6915,27.749,28.139,9282100.0],["2010-06-30",28.0415,28.7306,27.9115,28.399,7439400.0],["2010-07-01",28.2755,28.4835,27.775,28.4055,8165400.0],["2010-07-02",28.412,28.7046,27.97,28.2235,4427500.0],["2010-07-06",28.724,28.8996,28.009,28.2105,4747100.0],["2010-07-07",28.2171,29.3416,28.1261,29.3091,6240300.0],["2010-07-08",29.5301,29.8616,29.2636,29.8551,4223700.0],["2010-07-09",29.8941,30.1866,29.7966,30.1736,3868400.0],["2010-07-12",29.9786,30.2256,29.6471,29.6991,5260100.0],["2010-07-13",30.0371,30.5181,30.0306,30.1996,5161100.0],["2010-07-14",30.0306,30.2256,29.8616,30.2061,4207400.0],["2010-07-15",30.2386,30.3296,29.6926,30.2646,3424400.0],["2010-07-16",29.9851,30.0891,29.3091,29.3936,4677500.0],["2010-07-19",29.5236,29.6926,29.1596,29.6081,3034600.0],["2010-07-20",29.2441,30.6286,29.1206,30.5831,5974200.0],["2010-07-21",30.7976,31.1941,30.5506,30.8236,7738500.0],["2010-07-22",31.2331,31.9416,31.2201,31.7466,5379000.0],["2010-07-23",31.7336,32.9231,31.6426,32.8711,6527000.0],["2010-07-26",32.7671,33.2611,32.6631,32.8906,4683200.0],["2010-07-27",33.0791,33.1311,32.3901,32.6891,5208800.0],["2010-07-28",32.5136,32.8451,32.3706,32.7866,3574400.0],["2010-07-29",33.0401,33.1961,32.1691,32.3576,5360800.0],["2010-07-30",32.0326,32.3771,31.8961,32.2016,6355400.0],["2010-08-02",32.6956,33.2156,32.4941,33.0531,4562800.0],["2010-08-03",33.4886,33.6706,32.8776,33.0466,7264900.0],["2010-08-04",33.0661,33.2481,32.5786,32.7866,6755500.0],["2010-08-05",32.5851,32.8711,32.3836,32.8321,5405100.0],["2010-08-06",32.4876,32.7866,32.2081,32.7411,3674000.0],["2010-08-09",32.8321,32.9101,32.4551,32.7931,2168100.0],["2010-08-10",32.5136,33.1636,32.3446,32.9881,5340000.0],["2010-08-11",32.5268,32.5661,31.4537,31.6238,3850600.0],["2010-08-12",31.2443,31.7744,30.9368,31.6566,3368000.0],["2010-08-13",31.5061,31.7024,31.3621,31.5584,2727400.0],["2010-08-16",31.3229,31.5846,30.963,31.4406,2195300.0],["2010-08-17",31.7678,32.3436,31.6566,31.8398,4235900.0],["2010-08-18",31.8463,31.9379,31.5715,31.8005,4258400.0],["2010-08-19",31.6304,31.7089,30.8256,31.0088,3533700.0],["2010-08-20",30.8125,30.9433,30.217,30.5442,4607800.0],["2010-08-23",30.7601,31.2051,30.734,30.819,4612900.0],["2010-08-24",30.3348,30.4722,29.4907,30.1123,6319900.0],["2010-08-25",29.7656,30.0927,29.3599,29.9749,4505200.0],["2010-08-26",30.1647,30.3479,29.5823,29.7197,3478600.0],["2010-08-27",29.9946,30.734,29.687,30.6751,4403400.0],["2010-08-30",30.518,30.7929,30.4395,30.4657,3624700.0],["2010-08-31",30.289,30.8125,30.0469,30.5246,4716100.0],["2010-09-01",31.035,31.8856,30.8452,31.7744,5249900.0],["2010-09-02",31.6566,32.1735,31.6239,32.1473,2961900.0],["2010-09-03",32.6184,32.7558,32.2913,32.5595,2650300.0],["2010-09-07",32.4025,32.7755,32.2193,32.5595,3980400.0],["2010-09-08",32.5726,33.1943,32.5465,32.7231,3324600.0],["2010-09-09",33.1746,33.2531,32.7493,32.8671,4472900.0],["2010-09-10",32.9718,32.9849,32.4745,32.5923,4305700.0],["2010-09-13",33.0176,33.3186,32.9914,33.0765,3335100.0],["2010-09-14",33.0568,33.2859,32.782,33.0765,2495000.0],["2010-09-15",32.9521,32.9849,32.553,32.7493,3774800.0],["2010-09-16",32.5399,33.2139,32.5203,33.0961,4537700.0],["2010-09-17",33.2597,33.5738,32.8867,33.5149,4575700.0],["2010-09-20",33.6196,34.2673,33.4887,34.1954,3146900.0],["2010-09-21",34.2281,34.6076,34.143,34.3393,4436500.0],["2010-09-22",34.3328,34.4375,33.7373,33.8159,3716000.0],["2010-09-23",33.6785,33.914,33.2597,33.4887,3440600.0],["2010-09-24",33.8224,35.2161,33.8028,34.9806,6865700.0],["2010-09-27",35.0067,35.1049,34.6207,34.6469,4104000.0],["2010-09-28",34.7974,34.8366,34.143,34.6142,6171400.0],["2010-09-29",34.4767,34.6927,34.4048,34.6076,4806800.0],["2010-09-30",34.7777,35.0068,34.2346,34.4571,4651000.0],["2010-10-01",34.7057,35.118,34.6403,35.118,5212500.0],["2010-10-04",34.974,35.3208,34.444,34.7319,3695900.0],["2010-10-05",35.1376,35.3274,34.8366,35.2031,5930000.0],["2010-10-06",35.19,35.275,34.9479,35.0395,3415500.0],["2010-10-07",35.1769,35.1769,34.6665,34.8563,3210100.0],["2010-10-08",34.8432,35.0853,34.6338,34.9544,2672400.0],["2010-10-11",35.0002,35.118,34.7123,34.8039,2008400.0],["2010-10-12",34.6796,34.8432,34.1038,34.6796,3920600.0],["2010-10-13",34.8039,35.3601,34.7581,35.275,3654900.0],["2010-10-14",35.3143,35.4517,35.0264,35.2685,3162300.0],["2010-10-15",35.3666,35.5629,34.8039,35.118,2634200.0],["2010-10-18",35.1769,35.4124,34.9871,35.2161,2348300.0],["2010-10-19",34.6534,34.9021,34.1757,34.5225,3430100.0],["2010-10-20",34.673,35.4582,34.5487,35.3208,2831200.0],["2010-10-21",35.5106,35.9883,35.3994,35.8574,4213800.0],["2010-10-22",35.8705,35.8705,35.4648,35.6676,2188200.0],["2010-10-25",35.8443,36.1518,35.7069,35.9555,4008900.0],["2010-10-26",35.8705,36.0733,35.5106,35.8508,2689600.0],["2010-10-27",35.5629,35.6545,35.0853,35.6218,2537300.0],["2010-10-28",35.9882,36.2761,35.5695,35.877,4932200.0],["2010-10-29",35.7003,36.0602,35.4713,35.9228,3332600.0],["2010-11-01",36.2107,36.6491,36.0275,36.6229,6514200.0],["2010-11-02",35.6938,36.0341,35.1703,35.805,8908000.0],["2010-11-03",36.0275,36.0733,35.1572,35.7134,4896400.0],["2010-11-04",36.1715,37.1595,36.1584,37.1333,4706800.0],["2010-11-05",37.1922,37.4867,37.0155,37.4801,3649000.0],["2010-11-08",37.31,37.4081,36.8781,37.2053,3123900.0],["2010-11-09",37.2547,37.3863,36.7478,36.9848,5525700.0],["2010-11-10",36.886,36.9584,36.2869,36.9123,3247300.0],["2010-11-11",36.6227,36.9058,36.5108,36.807,2764400.0],["2010-11-12",36.6095,36.7346,36.1092,36.4515,2728000.0],["2010-11-15",36.6293,36.9848,36.57,36.5964,2480200.0],["2010-11-16",36.2343,36.3857,35.7339,35.9643,3723100.0],["2010-11-17",35.78,36.0894,35.6154,35.78,2840300.0],["2010-11-18",36.1223,36.6161,36.1223,36.3923,3338800.0],["2010-11-19",36.4318,36.728,35.9973,36.7017,3345400.0],["2010-11-22",36.3857,36.7214,36.0894,36.6688,2462800.0],["2010-11-23",36.1553,36.3396,35.9051,36.2738,3958900.0],["2010-11-24",36.5503,37.0572,36.4054,37.0374,4023200.0],["2010-11-26",36.6227,36.7938,36.5108,36.6029,1123100.0],["2010-11-29",36.4844,36.5305,35.9644,36.4581,3017800.0],["2010-11-30",35.9446,36.4449,35.7471,36.254,4932800.0],["2010-12-01",36.8202,36.9189,36.6688,36.8531,5442500.0],["2010-12-02",36.9518,37.5246,36.8268,37.4324,3516700.0],["2010-12-03",37.1559,37.4983,37.1296,37.4193,2685200.0],["2010-12-06",37.1559,37.597,37.0703,37.4653,3359000.0],["2010-12-07",37.8538,37.9328,37.1099,37.202,4492400.0],["2010-12-08",37.1757,37.5641,36.886,37.0835,3656300.0],["2010-12-09",37.2547,37.4522,37.0967,37.3797,4108700.0],["2010-12-10",37.5575,37.9459,37.3534,37.9459,3711500.0],["2010-12-13",38.1829,38.5384,37.8867,38.0776,4664500.0],["2010-12-14",37.9723,38.2488,37.9657,38.1698,3707800.0],["2010-12-15",38.1632,38.6372,38.1039,38.1434,3115500.0],["2010-12-16",38.1829,38.6503,38.0512,38.6306,2939700.0],["2010-12-17",38.6701,38.6701,38.2158,38.4002,4479100.0],["2010-12-20",38.4068,38.4528,38.0118,38.1105,3566700.0],["2010-12-21",38.3409,38.5121,38.2158,38.3606,2145300.0],["2010-12-22",38.4528,38.4594,38.071,38.1961,2088500.0],["2010-12-23",38.1895,38.2422,37.6958,37.834,2204100.0],["2010-12-27",37.7748,37.7748,37.5773,37.7023,2002900.0],["2010-12-28",37.8538,37.8538,37.3534,37.6431,2043400.0],["2010-12-29",37.6892,37.9327,37.6299,37.755,1729200.0],["2010-12-30",37.6365,37.913,37.6365,37.7616,1292300.0],["2010-12-31",37.7484,37.8077,37.5707,37.6365,1275300.0],["2011-01-03",37.9262,37.9525,37.6562,37.6826,5467400.0],["2011-01-04",37.6628,37.8011,36.9716,37.1954,4479600.0],["2011-01-05",36.9782,37.7023,36.9782,37.6563,4289700.0],["2011-01-06",37.5838,37.7418,37.3666,37.5641,3558300.0],["2011-01-07",37.5575,37.7748,37.2086,37.4127,2610300.0],["2011-01-10",37.7616,37.8867,37.4193,37.6431,3879600.0],["2011-01-11",37.7418,38.1632,37.6365,38.15,3852300.0],["2011-01-12",38.387,38.4857,38.2092,38.3212,2323400.0],["2011-01-13",38.3607,38.4462,37.992,38.1829,1950900.0],["2011-01-14",38.0973,38.4331,37.834,38.2882,3497200.0],["2011-01-18",38.3936,38.3936,38.1697,38.2487,2797400.0],["2011-01-19",38.15,38.2883,37.9459,38.1237,3568200.0],["2011-01-20",37.9657,38.0513,37.4653,37.8406,3973500.0],["2011-01-21",38.15,38.3607,37.7813,37.8801,3347900.0],["2011-01-24",37.8472,38.2751,37.7353,38.1961,2722000.0],["2011-01-25",38.0908,38.3014,37.8998,38.3014,2282100.0],["2011-01-26",38.3409,39.2955,38.3409,38.8939,6740200.0],["2011-01-27",38.7886,38.9334,38.4858,38.5055,4177300.0],["2011-01-28",38.5977,38.7425,37.4193,37.4983,5037900.0],["2011-01-31",37.7353,38.782,37.597,38.7623,8964000.0],["2011-02-01",38.3936,39.3416,38.0052,39.3416,8033300.0],["2011-02-02",39.4601,39.6839,39.2297,39.4008,3599300.0],["2011-02-03",39.3811,39.7563,38.94,39.6576,3368700.0],["2011-02-04",39.6905,39.9143,39.4337,39.888,3230800.0],["2011-02-07",40.1052,40.1381,39.8156,40.0591,2957500.0],["2011-02-08",40.1579,40.5661,40.0065,40.3751,3716700.0],["2011-02-09",40.3851,40.5175,40.1401,40.3785,2635100.0],["2011-02-10",40.1997,40.8551,40.0474,40.3122,4005000.0],["2011-02-11",40.1798,40.8618,40.0872,40.7558,2742000.0],["2011-02-14",40.6896,41.0008,40.5638,40.9478,2458700.0],["2011-02-15",40.6962,40.8618,40.4116,40.7492,2712700.0],["2011-02-16",40.8022,40.9478,40.5903,40.7757,3456000.0],["2011-02-17",40.7823,41.0405,40.6102,40.822,2827600.0],["2011-02-18",40.9081,41.206,40.6896,40.9015,3861100.0],["2011-02-22",40.3122,40.5903,39.8885,40.0077,4168700.0],["2011-02-23",40.0077,40.1666,39.1603,39.3655,4447000.0],["2011-02-24",39.2066,39.4913,38.8756,39.2133,4284400.0],["2011-02-25",39.3456,39.8356,39.2993,39.7032,2416900.0],["2011-02-28",39.8356,39.8885,39.2199,39.4979,4129000.0],["2011-03-01",39.7495,39.8687,38.3592,38.5048,5236600.0],["2011-03-02",38.5975,39.4052,38.4982,39.008,4440400.0],["2011-03-03",39.5046,40.1534,39.3854,40.0739,2799900.0],["2011-03-04",39.9547,40.0607,39.1801,39.5509,2817000.0],["2011-03-07",39.7429,39.9216,38.9219,39.1139,2675500.0],["2011-03-08",39.0875,39.968,38.8293,39.8223,3693100.0],["2011-03-09",39.7363,40.0011,39.4251,39.776,2174000.0],["2011-03-10",39.392,39.392,38.7763,38.9881,4105500.0],["2011-03-11",38.8955,39.5244,38.7432,39.3324,2521000.0],["2011-03-14",39.0874,39.3721,38.5777,39.008,3150100.0],["2011-03-15",37.6508,38.763,37.4654,38.5181,3792300.0],["2011-03-16",38.3923,38.4784,36.9821,37.3065,7594200.0],["2011-03-17",37.8759,38.346,37.6111,37.8891,3688100.0],["2011-03-18",38.1937,38.4453,37.5052,37.8296,7755000.0],["2011-03-21",38.0944,38.8491,38.0944,38.4916,2803700.0],["2011-03-22",38.4188,38.4784,37.7898,38.0149,4292700.0],["2011-03-23",37.9024,38.0348,37.5449,37.9156,4094000.0],["2011-03-24",38.1473,38.3195,37.856,38.154,4184000.0],["2011-03-25",38.293,38.3989,38.101,38.2798,3007800.0],["2011-03-28",38.6108,38.6373,37.856,37.8759,8086400.0],["2011-03-29",37.8031,37.8494,37.2205,37.8097,7416100.0],["2011-03-30",38.0745,38.3724,37.8825,38.0083,6671000.0],["2011-03-31",38.4055,38.9882,38.2136,38.6836,7202200.0],["2011-04-01",38.9683,39.2265,38.7299,39.061,4338200.0],["2011-04-04",39.1272,39.3457,38.8756,38.9286,4101200.0],["2011-04-05",38.8293,39.2265,38.6439,39.0212,4007300.0],["2011-04-06",39.1868,39.2331,38.5843,38.7697,3869000.0],["2011-04-07",38.6637,38.9021,38.4055,38.5843,3187200.0],["2011-04-08",38.7763,38.9153,38.0348,38.2334,2493400.0],["2011-04-11",38.2467,38.4585,37.9752,38.1606,2713700.0],["2011-04-12",37.856,37.9421,37.5581,37.8428,4219200.0],["2011-04-13",38.101,38.101,37.6376,37.8958,2725000.0],["2011-04-14",37.6442,38.0811,37.3661,38.0083,3103900.0],["2011-04-15",38.2466,38.5181,38.0745,38.101,4473000.0],["2011-04-18",37.6971,37.6971,36.8894,37.4456,4069100.0],["2011-04-19",37.6044,37.6574,37.194,37.5581,4498600.0],["2011-04-20",38.5115,38.6373,38.0083,38.5909,5414500.0],["2011-04-21",38.8624,39.1868,38.624,39.1537,4657300.0],["2011-04-25",39.1735,39.1735,38.624,38.763,3210000.0],["2011-04-26",39.0014,39.8223,39.0014,39.445,3400000.0],["2011-04-27",39.8554,39.9216,38.9749,39.7429,4206500.0],["2011-04-28",39.7892,39.9084,39.5443,39.7561,2745400.0],["2011-04-29",39.8621,40.2791,39.8422,40.2328,3922200.0],["2011-05-02",40.438,40.5771,40.1666,40.2593,4959500.0],["2011-05-03",38.9749,39.061,37.5846,37.664,12972800.0],["2011-05-04",37.664,38.0149,36.8762,36.9689,8948100.0],["2011-05-05",36.8166,37.1278,36.1347,36.4326,8059900.0],["2011-05-06",37.1543,37.4059,36.6776,36.8497,6761800.0],["2011-05-09",36.9623,37.3992,36.4856,37.194,4354900.0],["2011-05-10",37.4191,37.4191,36.6379,36.6577,7708100.0],["2011-05-11",36.8076,36.8143,36.228,36.3013,6830400.0],["2011-05-12",36.0481,36.3413,35.6418,36.1348,6529600.0],["2011-05-13",36.2081,36.328,35.3886,35.6618,8302200.0],["2011-05-16",35.6018,35.7883,35.3753,35.4286,5877700.0],["2011-05-17",35.322,35.5152,35.0289,35.1888,7741000.0],["2011-05-18",35.1888,36.1281,34.9556,36.0215,7597700.0],["2011-05-19",36.3413,36.6411,35.9083,36.3813,6121400.0],["2011-05-20",36.3813,36.4146,35.7617,36.0348,6075400.0],["2011-05-23",35.5752,36.1481,35.4486,35.9083,5286300.0],["2011-05-24",36.0682,36.1015,35.4419,35.5419,5450200.0],["2011-05-25",35.3953,36.1881,35.0289,35.9016,7160600.0],["2011-05-26",35.7684,36.1081,35.5085,36.0015,4260800.0],["2011-05-27",36.248,36.2947,35.9216,36.0548,3144400.0],["2011-05-31",36.3479,36.4745,35.9082,36.3413,4399400.0],["2011-06-01",36.2214,36.348,34.7624,34.7624,6560900.0],["2011-06-02",34.9023,34.9489,34.2894,34.5492,8208400.0],["2011-06-03",34.0629,34.3627,33.8697,34.1228,6049000.0],["2011-06-06",34.0296,34.4026,34.0296,34.2094,4454000.0],["2011-06-07",34.3893,34.5359,34.2228,34.2694,4511000.0],["2011-06-08",34.1761,34.5026,33.9763,34.2627,6397900.0],["2011-06-09",34.2561,34.6691,34.1495,34.4359,4597400.0],["2011-06-10",34.3494,34.4426,33.9563,34.2228,5272500.0],["2011-06-13",34.2894,34.5425,33.9763,34.1162,4354900.0],["2011-06-14",34.5026,35.2554,34.4892,35.0822,5924500.0],["2011-06-15",34.7024,35.1488,34.5092,34.5625,6885700.0],["2011-06-16",34.6158,35.0355,34.4626,34.9756,6041400.0],["2011-06-17",35.0622,35.3287,34.5559,34.6825,7173300.0],["2011-06-20",34.6358,35.2953,34.6358,35.1954,4502100.0],["2011-06-21",35.4153,35.9815,35.4153,35.9216,5208000.0],["2011-06-22",35.6951,35.9549,35.5552,35.5752,3488200.0],["2011-06-23",34.909,35.9549,34.909,35.9349,5676400.0],["2011-06-24",35.9416,36.1414,35.6018,35.6884,4555200.0],["2011-06-27",35.7417,36.0815,35.4752,35.8883,4163800.0],["2011-06-28",35.9882,36.4945,35.7084,36.4945,5298800.0],["2011-06-29",36.681,36.7943,36.4079,36.5944,4258300.0],["2011-06-30",36.701,37.4871,36.701,37.4738,5682900.0],["2011-07-01",37.2273,38.1201,37.1008,38.0335,4287900.0],["2011-07-05",38.3799,38.3865,37.9602,38.0801,5836100.0],["2011-07-06",38.0801,38.5331,37.9535,38.3998,5124800.0],["2011-07-07",38.8196,38.9528,38.5198,38.7396,3999500.0],["2011-07-08",38.2799,38.4198,37.9002,38.1001,6036100.0],["2011-07-11",37.5604,37.767,37.4405,37.5471,4417800.0],["2011-07-12",37.4938,37.6004,37.2606,37.4272,4817700.0],["2011-07-13",37.6271,37.8402,37.214,37.3473,4348600.0],["2011-07-14",37.4139,37.5138,36.8076,37.0408,5279000.0],["2011-07-15",37.2007,37.2007,36.4279,36.8876,5222200.0],["2011-07-18",36.8809,36.8809,36.3613,36.5478,3656600.0],["2011-07-19",36.6278,37.0475,36.6211,36.9542,4115700.0],["2011-07-20",37.2673,37.2806,36.8143,37.1341,3334500.0],["2011-07-21",37.3339,37.667,37.0941,37.2873,4351900.0],["2011-07-22",37.234,37.3139,36.6144,36.7077,6049200.0],["2011-07-25",36.3813,37.0741,36.228,36.8276,3748500.0],["2011-07-26",36.6944,36.701,35.9416,36.0082,5669100.0],["2011-07-27",34.336,34.7424,33.3301,33.5965,14612400.0],["2011-07-28",33.41,33.5765,32.8637,33.0569,12235400.0],["2011-07-29",32.5306,33.3434,32.3774,32.7038,9949800.0],["2011-08-01",33.1435,33.3301,31.911,32.6838,8903000.0],["2011-08-02",32.2974,32.5573,31.3115,31.3514,10307600.0],["2011-08-03",31.4714,32.3774,31.1249,32.2841,8784500.0],["2011-08-04",31.8045,31.9244,30.6519,30.6519,9102900.0],["2011-08-05",31.2515,31.4314,29.6593,30.2389,17726700.0],["2011-08-08",29.6193,29.8258,28.2803,28.3335,14995500.0],["2011-08-09",28.9664,29.8525,27.5608,29.7992,14565900.0],["2011-08-10",29.4601,29.5071,28.0368,28.1241,16320400.0],["2011-08-11",28.4396,31.0715,28.3389,30.6686,13596100.0],["2011-08-12",30.9976,31.4071,30.6216,31.0849,8176700.0],["2011-08-15",31.2997,31.8704,31.1587,31.4944,5481700.0],["2011-08-16",31.1117,31.4273,30.635,30.9305,6102500.0],["2011-08-17",31.1654,31.34,30.4941,30.8096,4629900.0],["2011-08-18",29.8294,29.9033,28.5739,28.8358,8866300.0],["2011-08-19",28.4061,29.4333,28.3389,28.5068,6726600.0],["2011-08-22",29.2587,29.3259,28.5404,28.6008,5520200.0],["2011-08-23",28.8559,29.8025,28.5336,29.8025,6134800.0],["2011-08-24",29.675,30.7962,29.5541,30.7425,5870200.0],["2011-08-25",30.9036,31.1654,29.7488,29.8495,5519600.0],["2011-08-26",29.5944,30.7559,29.1177,30.4873,7459100.0],["2011-08-29",31.011,31.481,30.8902,31.4743,4997500.0],["2011-08-30",30.9707,31.4474,30.5679,31.1923,8071200.0],["2011-08-31",31.528,31.9443,30.9707,31.2527,7477700.0],["2011-09-01",31.2124,31.3803,30.5478,30.6149,6942200.0],["2011-09-02",30.0241,30.1718,29.3393,29.5608,6370700.0],["2011-09-06",28.5739,29.2587,28.3658,29.1715,6230800.0],["2011-09-07",29.6817,30.0711,29.4937,30.0375,4713700.0],["2011-09-08",29.8227,30.2994,29.6078,29.7958,6815300.0],["2011-09-09",29.4601,29.8227,28.8425,29.1379,11885500.0],["2011-09-12",29.0036,29.6011,28.5941,29.4064,8743300.0],["2011-09-13",29.534,30.1449,29.393,29.9771,5900300.0],["2011-09-14",30.145,30.6753,29.3393,30.2121,8003800.0],["2011-09-15",30.5478,30.823,30.2524,30.823,6016300.0],["2011-09-16",30.9237,31.2326,30.4739,30.7089,6721400.0],["2011-09-19",30.1248,30.6821,29.6951,30.5075,4341300.0],["2011-09-20",30.7962,31.0647,30.3598,30.5813,5575300.0],["2011-09-21",30.3598,30.7223,29.3661,29.3729,6149100.0],["2011-09-22",28.4329,28.4329,27.7683,28.1845,10244700.0],["2011-09-23",28.1778,28.876,27.9495,28.4195,7226000.0],["2011-09-26",28.7955,29.3863,28.2047,29.3393,6726100.0],["2011-09-27",30.1517,30.2524,29.3729,29.5877,7083700.0],["2011-09-28",29.5407,30.0644,28.9499,29.0237,6061600.0],["2011-09-29",29.6481,30.051,28.7082,29.3997,5710200.0],["2011-09-30",28.9969,29.0439,27.7347,27.7347,7666200.0],["2011-10-03",27.5534,28.3322,27.2916,27.3184,8081700.0],["2011-10-04",26.976,28.3524,26.5195,28.2852,8500000.0],["2011-10-05",28.3927,29.1446,28.0637,29.0506,5178500.0],["2011-10-06",28.97,29.8898,28.6746,29.8764,4413500.0],["2011-10-07",30.1584,30.1584,29.3124,29.5474,5918800.0],["2011-10-10",29.8428,30.4874,29.6951,30.4739,4047900.0],["2011-10-11",30.1651,30.7626,30.1382,30.6552,3649800.0],["2011-10-12",30.87,31.5817,30.7828,31.2393,5779500.0],["2011-10-13",31.0446,31.246,30.7828,31.1386,3852900.0],["2011-10-14",31.5884,31.9711,31.3534,31.8972,3319800.0],["2011-10-17",31.7563,31.9577,30.7559,30.8298,4472800.0],["2011-10-18",30.776,32.3941,30.6821,32.0852,5796300.0],["2011-10-19",31.9644,32.1188,31.1721,31.3131,4988700.0],["2011-10-20",31.2393,31.5079,30.6552,31.2057,5590800.0],["2011-10-21",31.5414,31.8569,31.3937,31.8368,5460400.0],["2011-10-24",31.7227,32.0852,31.4676,31.998,6269400.0],["2011-10-25",31.7227,31.763,31.0379,31.2326,5190100.0],["2011-10-26",31.7495,31.8234,30.8297,31.6555,7748200.0],["2011-10-27",32.8237,34.0389,32.4813,33.663,6753500.0],["2011-10-28",33.5556,33.9987,32.9983,33.3072,6108900.0],["2011-10-31",32.7499,33.1326,32.3068,32.3068,7295600.0],["2011-11-01",31.3199,33.9785,30.3262,32.4343,9586200.0],["2011-11-02",33.1796,33.616,33.0789,33.428,7596100.0],["2011-11-03",33.898,34.8849,33.4213,34.7909,7974700.0],["2011-11-04",34.5223,34.7506,33.898,34.4149,4783100.0],["2011-11-07",34.3142,34.5358,33.5824,34.1665,4437100.0],["2011-11-08",34.877,35.5131,34.6199,35.2763,6169400.0],["2011-11-09",34.4169,34.4169,33.6522,33.9094,6486500.0],["2011-11-10",34.4575,34.5522,34.0447,34.2139,3849100.0],["2011-11-11",34.5658,35.1545,34.5658,34.7552,3187100.0],["2011-11-14",34.7214,34.9379,34.2545,34.4846,2958400.0],["2011-11-15",34.356,35.0191,34.0582,34.7755,3715300.0],["2011-11-16",34.3695,34.8432,34.0515,34.1259,4231700.0],["2011-11-17",34.0176,34.2342,33.2462,33.5372,5094200.0],["2011-11-18",33.7402,34.0244,33.4492,33.6387,3322300.0],["2011-11-21",32.9214,33.2597,32.4545,33.0906,4225800.0],["2011-11-22",32.7454,33.1312,32.5086,32.6913,4246700.0],["2011-11-23",32.4206,32.6507,31.8454,31.8454,4201400.0],["2011-11-25",31.8048,32.4139,31.7778,31.8793,1581300.0],["2011-11-28",32.8469,33.5169,32.8131,33.253,4860600.0],["2011-11-29",33.4018,33.8011,33.1785,33.2259,3280200.0],["2011-11-30",34.4507,35.3846,34.383,35.3575,5446100.0],["2011-12-01",35.1816,35.3981,34.7891,35.0801,3554500.0],["2011-12-02",35.3507,35.6214,34.6808,34.7552,3931000.0],["2011-12-05",35.3101,35.5876,34.9921,35.2763,3381700.0],["2011-12-06",35.3913,35.4658,34.85,35.168,3117200.0],["2011-12-07",35.0801,35.3981,34.559,35.1748,3930900.0],["2011-12-08",34.9109,35.0124,33.8755,34.1868,4472500.0],["2011-12-09",34.5116,35.0394,34.2206,34.877,3582600.0],["2011-12-12",34.559,34.6673,33.6996,34.0921,3381200.0],["2011-12-13",34.2409,34.5861,33.4966,33.7131,3917600.0],["2011-12-14",33.5033,33.659,32.9891,33.1312,4373100.0],["2011-12-15",33.6387,33.7402,32.989,33.0702,3926500.0],["2011-12-16",33.4221,33.862,33.0703,33.2462,6721000.0],["2011-12-19",33.2597,33.3206,32.3056,32.4274,4734900.0],["2011-12-20",33.0635,33.7876,33.0297,33.6116,3792100.0],["2011-12-21",32.5898,32.6439,31.3176,31.7845,10524800.0],["2011-12-22",31.6763,31.7981,30.4514,30.5732,11318500.0],["2011-12-23",30.7289,31.3785,30.7289,31.3244,5115500.0],["2011-12-27",31.3717,31.5341,31.0334,31.3785,2956900.0],["2011-12-28",31.4597,31.5003,30.7627,30.8845,3075200.0],["2011-12-29",31.0131,31.5748,30.9387,31.5545,3589600.0],["2011-12-30",31.4868,31.8725,31.4056,31.5274,2831000.0],["2012-01-03",32.6439,32.9485,32.2041,32.2921,5262200.0],["2012-01-04",32.2785,32.556,32.0958,32.5018,3517800.0],["2012-01-05",32.1973,32.468,31.8048,32.2921,6009900.0],["2012-01-06",32.4409,32.6236,31.8116,31.9063,4894700.0],["2012-01-09",32.062,32.7048,32.0281,32.4071,4248000.0],["2012-01-10",32.8605,33.0703,32.6101,32.9552,4700900.0],["2012-01-11",32.6304,32.7522,32.2988,32.3665,6785400.0],["2012-01-12",32.5695,33.5169,32.2853,33.3274,5582300.0],["2012-01-13",33.0229,33.2868,32.6778,32.8469,5381300.0],["2012-01-17",33.3206,33.8011,33.1515,33.1921,4548500.0],["2012-01-18",33.3274,33.7063,33.0297,33.7063,4427400.0],["2012-01-19",33.8349,33.8349,33.4289,33.6996,4647500.0],["2012-01-20",33.6522,33.6522,33.1312,33.3815,5589500.0],["2012-01-23",33.4357,33.8958,33.3274,33.659,4689400.0],["2012-01-24",33.4424,34.2883,33.3409,34.268,4339800.0],["2012-01-25",34.268,35.4725,33.9567,35.256,6705200.0],["2012-01-26",35.344,35.7026,35.0327,35.2357,5250700.0],["2012-01-27",35.0868,35.3507,34.9109,34.965,3837800.0],["2012-01-30",34.8026,34.9989,34.5116,34.9989,3389300.0],["2012-01-31",35.2357,35.371,34.4372,34.7688,4646000.0],["2012-02-01",35.2425,35.5199,34.8771,35.1071,4538000.0],["2012-02-02",35.2628,35.3237,34.8094,34.8161,5321300.0],["2012-02-03",35.3101,35.8109,35.1883,35.4996,5814700.0],["2012-02-06",35.371,36.3928,35.3643,36.1154,5229400.0],["2012-02-07",35.0462,35.5267,34.6808,35.1342,9621100.0],["2012-02-08",35.0665,35.3237,34.9177,35.2289,3428200.0],["2012-02-09",35.4184,35.838,35.0733,35.6891,4122800.0],["2012-02-10",35.2831,35.3778,35.0665,35.3237,2992200.0],["2012-02-13",35.5267,35.7297,35.1207,35.7297,3080600.0],["2012-02-14",35.7906,35.7906,33.9094,34.9312,6382600.0],["2012-02-15",35.2449,35.2449,34.5834,34.7607,4311800.0],["2012-02-16",34.6993,35.1494,34.6584,35.0403,3554900.0],["2012-02-17",35.2449,35.3063,34.9857,35.1221,3532900.0],["2012-02-21",35.3608,35.6336,35.2926,35.3813,4426700.0],["2012-02-22",35.354,35.545,35.1221,35.4358,3568100.0],["2012-02-23",35.354,35.354,34.747,34.8289,4639300.0],["2012-02-24",34.8494,34.8766,34.5425,34.6993,4065600.0],["2012-02-27",34.5561,34.9789,34.3992,34.8152,3263800.0],["2012-02-28",34.788,34.788,34.2765,34.5425,4589300.0],["2012-02-29",34.6584,34.6788,34.2083,34.3106,4851200.0],["2012-03-01",34.3106,34.4811,34.0992,34.2219,3731400.0],["2012-03-02",34.2424,34.406,34.0582,34.256,3258300.0],["2012-03-05",34.106,34.2151,33.6695,33.7991,3241200.0],["2012-03-06",33.5195,33.574,33.1649,33.2808,5191400.0],["2012-03-07",33.3899,33.615,33.3149,33.4786,4463900.0],["2012-03-08",33.6695,33.9559,33.3899,33.8741,3473700.0],["2012-03-09",34.0719,34.2628,33.8264,34.0923,2542000.0],["2012-03-12",34.2015,34.4538,34.0651,34.3992,2527500.0],["2012-03-13",34.6857,35.3404,34.5152,35.3063,4066000.0],["2012-03-14",35.2176,35.5995,35.1494,35.2722,2998900.0],["2012-03-15",35.2926,35.4972,35.0539,35.4631,2895100.0],["2012-03-16",35.4904,35.8928,35.3949,35.7155,4673500.0],["2012-03-19",35.5791,35.77,35.2653,35.3335,3700300.0],["2012-03-20",35.1972,35.2654,34.863,35.1426,3487200.0],["2012-03-21",35.5381,35.8587,35.2722,35.429,3198900.0],["2012-03-22",35.8178,35.9337,35.129,35.4631,4287100.0],["2012-03-23",35.5995,35.5995,34.8834,34.9244,4316700.0],["2012-03-26",35.0812,35.4427,34.9721,35.0198,5309800.0],["2012-03-27",35.1221,35.3881,34.9994,35.0403,4570200.0],["2012-03-28",35.0267,35.3199,34.8562,35.2926,4954000.0],["2012-03-29",34.9653,35.4359,34.8016,35.3745,2613000.0],["2012-03-30",35.5927,35.7018,35.3063,35.5859,2771100.0],["2012-04-02",35.6268,36.1519,35.3267,35.8314,3960900.0],["2012-04-03",35.7155,35.7496,35.0676,35.3131,3702400.0],["2012-04-04",35.0403,35.0812,34.7743,35.0267,2634400.0],["2012-04-05",34.8766,35.0676,34.6175,34.7539,3287200.0],["2012-04-09",34.1401,34.5015,34.0719,34.331,2960400.0],["2012-04-10",34.2833,34.3447,33.6286,33.8537,4425400.0],["2012-04-11",34.2969,34.4333,33.7377,33.915,3790000.0],["2012-04-12",33.9559,34.8289,33.915,34.7948,3510400.0],["2012-04-13",34.6857,34.7198,34.1196,34.1605,3069600.0],["2012-04-16",34.331,34.5561,34.0992,34.2355,5783500.0],["2012-04-17",34.5561,34.9653,34.3515,34.8357,2968400.0],["2012-04-18",34.6584,34.7198,34.4743,34.4743,2865400.0],["2012-04-19",34.5425,34.5697,33.9082,34.1537,2877400.0],["2012-04-20",34.2697,34.6516,34.106,34.2833,3397300.0],["2012-04-23",33.9491,34.1674,33.7786,34.0651,2833200.0],["2012-04-24",34.1674,34.8152,34.106,34.7198,3399700.0],["2012-04-25",35.3063,35.3063,34.7948,34.9516,3943200.0],["2012-04-26",35.2449,35.47,34.938,35.3813,3014600.0],["2012-04-27",35.4631,36.0496,35.4631,35.9201,4745400.0],["2012-04-30",35.8928,36.1383,35.5109,35.8314,4623900.0],["2012-05-01",34.0992,34.3788,33.2467,33.5399,14520800.0],["2012-05-02",33.4376,33.8195,33.1376,33.7582,7069800.0],["2012-05-03",33.9423,33.9832,33.5263,33.6627,4955300.0],["2012-05-04",33.5195,33.7036,33.0967,33.233,4159200.0],["2012-05-07",33.0898,33.4513,33.083,33.2126,3893300.0],["2012-05-08",33.1239,33.5945,32.8375,33.5263,5309900.0],["2012-05-09",33.1344,33.4369,32.9212,33.1138,7284200.0],["2012-05-10",33.4369,33.4438,33.1481,33.3475,4865400.0],["2012-05-11",33.155,33.6432,33.0863,33.1275,3913300.0],["2012-05-14",32.8731,33.1481,32.7287,32.8593,3453100.0],["2012-05-15",32.7631,33.0519,32.5912,32.6737,4068200.0],["2012-05-16",32.8456,33.1481,32.4331,32.4331,5096600.0],["2012-05-17",32.4262,32.4743,31.6973,31.7592,4784900.0],["2012-05-18",31.9174,32.4193,31.4842,31.5804,5738100.0],["2012-05-21",31.8349,32.3368,31.7798,32.158,3264100.0],["2012-05-22",32.3781,32.7493,32.2199,32.4399,3697800.0],["2012-05-23",32.3024,32.9487,32.2062,32.9075,5648800.0],["2012-05-24",32.9143,32.9969,32.5018,32.7975,3860500.0],["2012-05-25",32.7975,32.8662,32.3918,32.5087,2871100.0],["2012-05-29",32.7975,33.0656,32.7012,32.9694,2459400.0],["2012-05-30",32.6806,32.8318,32.2818,32.378,3985300.0],["2012-05-31",32.3643,32.3849,31.9105,32.158,5670000.0],["2012-06-01",31.5873,31.6767,31.3054,31.3742,5214900.0],["2012-06-04",31.3811,31.4911,30.6866,30.9891,4390600.0],["2012-06-05",30.8929,31.0854,30.5766,30.8104,4695700.0],["2012-06-06",31.1817,31.6355,31.0029,31.5873,7812200.0],["2012-06-07",32.0067,32.5568,31.7592,31.9105,6941200.0],["2012-06-08",31.9242,32.213,31.6561,32.103,2956900.0],["2012-06-11",32.6187,32.6187,32.048,32.103,3959300.0],["2012-06-12",32.1443,32.4124,31.8417,32.3505,4087200.0],["2012-06-13",32.213,32.3849,31.7799,31.9792,2841300.0],["2012-06-14",32.103,32.1099,31.7661,31.9655,4023200.0],["2012-06-15",32.1099,32.2268,31.9105,32.0893,4113100.0],["2012-06-18",31.9586,32.2268,31.8005,32.0755,2596600.0],["2012-06-19",32.2268,32.5499,32.2062,32.2955,2546300.0],["2012-06-20",32.3093,32.4331,31.3811,31.6423,6605200.0],["2012-06-21",31.9449,32.4055,31.2229,31.326,5660300.0],["2012-06-22",31.4979,31.6286,31.216,31.4292,6704700.0],["2012-06-25",31.0785,31.0785,30.4872,30.6041,3629700.0],["2012-06-26",30.7141,30.8379,30.164,30.3153,5140600.0],["2012-06-27",30.3428,30.7485,30.274,30.6728,3183900.0],["2012-06-28",30.3153,30.5972,30.0815,30.4528,3338500.0],["2012-06-29",31.0304,32.0411,30.9548,32.0274,6047800.0],["2012-07-02",32.1511,32.1511,30.9754,31.216,4780000.0],["2012-07-03",31.2367,31.4223,31.1954,31.3123,3040000.0],["2012-07-05",30.9548,31.6148,30.9548,31.4979,3846700.0],["2012-07-06",31.1816,31.1954,30.6935,31.051,2934800.0],["2012-07-09",30.941,31.0166,30.7347,30.8929,2679800.0],["2012-07-10",31.0235,31.3467,30.556,30.7004,5706700.0],["2012-07-11",30.6522,30.7554,30.3634,30.5491,3440400.0],["2012-07-12",30.3153,30.4322,29.9715,30.2741,3664800.0],["2012-07-13",30.3222,30.9548,30.2603,30.8997,3441400.0],["2012-07-16",30.8241,30.9341,30.5697,30.7416,2861500.0],["2012-07-17",30.8104,31.1404,30.6453,31.0854,3189900.0],["2012-07-18",31.0441,32.6462,30.8104,32.4262,5522000.0],["2012-07-19",32.4881,32.5774,32.0961,32.3368,3799100.0],["2012-07-20",32.1374,32.2405,31.7592,31.8005,4430400.0],["2012-07-23",31.4017,31.938,31.1335,31.8349,3237500.0],["2012-07-24",31.8349,31.938,30.9479,31.1817,4061600.0],["2012-07-25",31.3948,31.8211,31.0785,31.3535,3128600.0],["2012-07-26",31.828,32.2474,31.7386,32.103,2711500.0],["2012-07-27",32.2955,33.1962,32.1305,33.0243,4229900.0],["2012-07-30",32.8868,33.2375,32.7975,32.9556,2803500.0],["2012-07-31",32.88,33.1481,32.715,32.8456,3202300.0],["2012-08-01",33.0656,33.1275,32.5637,32.6599,2523000.0],["2012-08-02",32.4812,32.7356,32.158,32.5981,2368200.0],["2012-08-03",33.1963,33.5951,33.1413,33.3475,3196300.0],["2012-08-06",33.6638,33.9663,33.6157,33.6501,4756900.0],["2012-08-07",34.7089,35.1352,34.1726,34.2345,5770400.0],["2012-08-08",34.1107,34.5027,33.6913,34.3651,3673000.0],["2012-08-09",34.4133,34.647,34.3789,34.5852,3217300.0],["2012-08-10",34.5508,35.2796,34.3858,35.2384,3897600.0],["2012-08-13",35.1627,35.2796,34.8327,35.1696,2721200.0],["2012-08-14",35.3415,35.6922,35.1765,35.6234,4849500.0],["2012-08-15",35.6719,35.8036,35.4571,35.6996,2802200.0],["2012-08-16",35.6788,36.1985,35.6511,36.0946,3174400.0],["2012-08-17",36.157,36.2609,36.0738,36.2401,3506700.0],["2012-08-20",36.15,36.2955,35.9214,36.1985,2088300.0],["2012-08-21",36.3164,36.7113,36.1986,36.2471,3091200.0],["2012-08-22",36.06,36.1431,35.5125,35.7966,3870200.0],["2012-08-23",35.8105,35.8867,35.5818,35.665,2890700.0],["2012-08-24",35.6026,36.0115,35.5195,35.8382,2207400.0],["2012-08-27",35.9283,36.0392,35.7204,35.7551,2123300.0],["2012-08-28",35.7204,35.9422,35.5749,35.7412,2241000.0],["2012-08-29",35.8313,35.9837,35.5957,35.7135,2836400.0],["2012-08-30",35.4155,35.5749,35.0344,35.1591,3389800.0],["2012-08-31",35.3809,35.6719,35.0691,35.1453,3524700.0],["2012-09-04",35.076,35.2284,34.2168,34.5355,5679600.0],["2012-09-05",34.487,34.5494,33.8218,33.9535,6131500.0],["2012-09-06",34.2168,34.7295,34.2168,34.6325,4265500.0],["2012-09-07",34.4454,34.6464,34.2098,34.5078,6903700.0],["2012-09-10",34.5702,34.882,34.39,34.487,4199900.0],["2012-09-11",34.4939,34.6117,34.1613,34.2445,3508400.0],["2012-09-12",34.3276,34.3554,34.0574,34.2445,3266300.0],["2012-09-13",34.196,34.8127,33.6832,34.6256,5106500.0],["2012-09-14",34.6533,35.0067,34.3276,34.5147,5726100.0],["2012-09-17",34.4662,34.8543,34.3692,34.8127,3619100.0],["2012-09-18",34.7642,35.0691,34.7295,35.0206,3278600.0],["2012-09-19",35.076,35.3047,34.8196,35.0344,3137400.0],["2012-09-20",34.8612,35.1314,34.5424,34.9374,3432400.0],["2012-09-21",35.1176,35.1938,34.6741,34.7157,3494200.0],["2012-09-24",34.5494,34.8057,34.4731,34.6672,2331000.0],["2012-09-25",34.0158,34.3415,33.4615,33.4684,6056300.0],["2012-09-26",33.5723,33.6416,33.1081,33.1912,4547500.0],["2012-09-27",33.4338,33.6971,33.2744,33.5031,4644400.0],["2012-09-28",33.2952,33.6416,33.115,33.4476,4316300.0],["2012-10-01",33.0873,33.7387,33.0249,33.212,3957000.0],["2012-10-02",33.3021,33.4684,33.1497,33.2813,4122200.0],["2012-10-03",33.413,33.7871,33.2259,33.6486,3416700.0],["2012-10-04",33.8149,34.2722,33.7317,33.9881,4333600.0],["2012-10-05",34.2168,34.5494,33.9881,34.0851,3459400.0],["2012-10-08",33.9535,34.0851,33.8218,34.0366,2958100.0],["2012-10-09",34.0297,34.092,33.6416,33.9535,3799500.0],["2012-10-10",33.8495,33.9257,33.3021,33.4615,2831600.0],["2012-10-11",33.8495,33.9534,33.4823,33.4823,2264500.0],["2012-10-12",33.6347,33.8287,33.2744,33.5031,2464500.0],["2012-10-15",33.5793,33.6694,33.3783,33.5377,3499000.0],["2012-10-16",33.6971,33.9535,33.6347,33.8703,2180700.0],["2012-10-17",34.0782,34.2098,33.9327,34.1683,2925600.0],["2012-10-18",34.0782,34.4662,34.0158,34.3692,2944700.0],["2012-10-19",34.1059,34.2861,33.2605,33.4338,5129500.0],["2012-10-22",33.2882,33.6486,33.1774,33.413,3312000.0],["2012-10-23",33.0249,33.2605,32.6369,32.7893,4113700.0],["2012-10-24",32.9764,33.0111,32.6854,32.8032,2594600.0],["2012-10-25",33.1427,33.3298,33.0249,33.2328,3806800.0],["2012-10-26",33.1774,33.3645,32.9972,33.1497,2984500.0],["2012-10-31",33.4823,33.8842,33.2952,33.5585,5112000.0],["2012-11-01",33.8426,35.1245,33.6624,34.9097,5362000.0],["2012-11-02",35.1245,35.2631,34.4593,34.5147,4206300.0],["2012-11-05",34.584,35.0413,34.3692,34.9928,4353500.0],["2012-11-06",36.2401,36.5935,35.568,35.6581,5969900.0],["2012-11-07",35.2769,35.471,34.7919,34.8404,4228700.0],["2012-11-08",34.7919,34.9651,34.4038,34.4939,3497000.0],["2012-11-09",34.3346,35.2839,34.2861,34.7503,3951900.0],["2012-11-12",34.785,35.1314,34.6949,34.882,2474300.0],["2012-11-13",34.6464,35.0344,34.5286,34.584,4122500.0],["2012-11-14",34.7936,34.8286,33.6618,33.7945,4304600.0],["2012-11-15",33.7526,34.053,33.4801,33.6338,3398400.0],["2012-11-16",33.6408,33.7736,33.2775,33.6688,3910600.0],["2012-11-19",34.2976,34.5211,34.0321,34.1998,3510300.0],["2012-11-20",33.7805,33.9832,33.3544,33.8784,4444700.0],["2012-11-21",34.074,34.095,33.7386,33.9203,2568200.0],["2012-11-23",34.0321,34.3185,34.0111,34.3185,1473700.0],["2012-11-26",34.0391,34.2696,33.9063,34.1369,3881700.0],["2012-11-27",34.1578,34.8565,34.095,34.3744,6822200.0],["2012-11-28",34.2347,34.9333,34.1299,34.9124,3590400.0],["2012-11-29",35.0382,35.5202,34.9194,35.3386,4732200.0],["2012-11-30",35.2967,35.4783,35.0731,35.094,4183200.0],["2012-12-03",35.3246,35.3875,34.612,34.6539,2707900.0],["2012-12-04",34.6888,34.8635,34.5002,34.7517,2889000.0],["2012-12-05",34.8216,35.5971,34.8146,35.3875,4124000.0],["2012-12-06",35.3805,35.4923,35.129,35.4923,4261400.0],["2012-12-07",35.6111,35.7718,35.3875,35.5272,2216100.0],["2012-12-10",35.5272,35.8416,35.4853,35.7927,2251500.0],["2012-12-11",36.0093,36.177,35.7997,35.9953,2711900.0],["2012-12-12",36.1281,36.4285,35.9394,36.0652,4278800.0],["2012-12-13",36.0023,36.3447,35.9255,36.0931,2970300.0],["2012-12-14",35.9115,36.4495,35.9115,36.156,3746000.0],["2012-12-17",36.3516,36.5193,36.2259,36.5053,2783300.0],["2012-12-18",36.5403,37.19,36.3726,37.1062,4328000.0],["2012-12-19",37.1342,37.4625,37.1272,37.1551,3609000.0],["2012-12-20",37.0852,37.211,36.8337,37.204,3550700.0],["2012-12-21",36.708,37.0363,36.6102,37.0363,5408100.0],["2012-12-24",36.9385,37.0294,36.7219,36.9245,1043900.0],["2012-12-26",37.0294,37.19,36.6381,36.7988,2237700.0],["2012-12-27",36.8547,36.9176,36.4005,36.7988,2388600.0],["2012-12-28",36.5543,36.8617,36.3866,36.4285,2028100.0],["2012-12-31",36.2958,37.0224,36.0862,37.0014,3038200.0],["2013-01-02",37.7001,38.3219,37.6092,38.1472,5417400.0],["2013-01-03",38.3359,38.8459,38.0704,38.3289,5701800.0],["2013-01-04",38.4546,38.6014,38.1612,38.4756,3243200.0],["2013-01-07",38.2939,38.5315,38.1123,38.2171,4297900.0],["2013-01-08",37.8119,38.2031,37.6302,37.8748,4127300.0],["2013-01-09",38.0843,38.4826,37.9236,38.2171,2998200.0],["2013-01-10",38.4476,38.5245,38.1123,38.5245,3449800.0],["2013-01-11",38.4966,38.5664,38.28,38.4546,2067400.0],["2013-01-14",38.4756,38.6712,38.252,38.6503,2648500.0],["2013-01-15",38.4337,38.4896,38.1472,38.4337,3367500.0],["2013-01-16",38.3289,38.3568,38.0215,38.1263,2401700.0],["2013-01-17",38.3009,38.9018,38.1682,38.6712,3038600.0],["2013-01-18",38.7551,39.1254,38.6014,39.0485,3967600.0],["2013-01-22",39.0974,39.6983,39.0415,39.6983,3795600.0],["2013-01-23",39.6284,39.7332,39.4328,39.7332,2849100.0],["2013-01-24",39.8869,40.4528,39.8729,40.0127,4639500.0],["2013-01-25",40.0336,40.2223,39.7961,40.1524,2874100.0],["2013-01-28",40.2782,40.3201,39.8031,40.0266,2223500.0],["2013-01-29",39.8031,40.2013,39.7332,40.1524,2264000.0],["2013-01-30",40.0546,40.2083,39.8659,39.9707,2382400.0],["2013-01-31",39.9218,40.2852,39.6703,39.9987,4899200.0],["2013-02-01",40.2782,40.7323,40.1943,40.5786,3244200.0],["2013-02-04",40.4249,40.5087,40.0406,40.1664,3393500.0],["2013-02-05",39.81,40.2223,39.1952,39.7611,5733200.0],["2013-02-06",39.5585,40.1524,39.5585,40.1314,3464800.0],["2013-02-07",40.0546,40.1803,39.7122,40.1524,2912700.0],["2013-02-08",40.1664,40.4528,40.1105,40.1733,3878600.0],["2013-02-11",40.1803,40.4319,39.8659,40.334,2929600.0],["2013-02-12",40.348,40.7742,40.2782,40.5786,3890800.0],["2013-02-13",40.7756,41.05,40.6771,40.8811,4298800.0],["2013-02-14",40.7404,41.1556,40.5926,41.0993,3649000.0],["2013-02-15",41.1485,41.2681,40.7967,41.0148,5043800.0],["2013-02-19",41.0359,41.2822,40.7615,41.2048,2769500.0],["2013-02-20",41.2611,41.2611,40.6349,40.6349,3091700.0],["2013-02-21",40.3956,40.5434,39.9664,40.1001,3809800.0],["2013-02-22",40.2619,40.5927,40.0509,40.2971,2644900.0],["2013-02-25",40.459,40.5575,39.2417,39.2417,4349400.0],["2013-02-26",39.5302,39.6216,39.101,39.4879,3733000.0],["2013-02-27",39.4246,40.4167,39.3613,40.2901,3368600.0],["2013-02-28",40.2901,40.4449,39.882,39.8961,3636400.0],["2013-03-01",39.692,39.8398,39.2909,39.4528,4423600.0],["2013-03-04",39.2839,39.298,38.728,39.0798,4076000.0],["2013-03-05",39.312,39.6146,39.1572,39.5794,3903500.0],["2013-03-06",39.7342,39.9453,39.5372,39.6568,2889100.0],["2013-03-07",39.6639,39.9594,39.6498,39.7413,2874000.0],["2013-03-08",39.9453,40.3745,39.7131,40.3112,3231800.0],["2013-03-11",40.3534,40.473,40.0509,40.4519,2471200.0],["2013-03-12",40.466,40.5223,39.8679,39.9805,2949700.0],["2013-03-13",39.9312,40.0157,39.4457,39.5442,3372500.0],["2013-03-14",39.6216,40.5293,39.5794,40.473,4241900.0],["2013-03-15",40.2549,40.6982,40.1705,40.5223,3818800.0],["2013-03-18",40.072,40.4519,39.889,40.0579,2906100.0],["2013-03-19",40.1775,40.2619,39.5724,40.072,2895500.0],["2013-03-20",40.3393,40.3886,39.9031,40.1845,2387100.0],["2013-03-21",39.9453,40.0649,39.502,39.7342,3093800.0],["2013-03-22",39.8749,40.0297,39.6568,39.9594,2234100.0],["2013-03-25",40.0157,40.0931,39.1221,39.2839,3683100.0],["2013-03-26",39.2065,39.2698,38.5099,39.0446,5929400.0],["2013-03-27",38.7843,39.0447,38.531,38.9532,3883500.0],["2013-03-28",38.9602,39.3754,38.9039,39.312,3070000.0],["2013-04-01",39.115,39.2557,38.5732,38.7069,2483800.0],["2013-04-02",38.9532,39.0587,38.5099,38.6225,3159100.0],["2013-04-03",38.735,39.0095,38.4888,38.6506,4140500.0],["2013-04-04",38.7984,39.4879,38.6928,39.4598,4022900.0],["2013-04-05",39.0165,39.305,38.721,39.2135,3452200.0],["2013-04-08",39.1713,39.3965,38.8265,39.3965,3353000.0],["2013-04-09",39.4035,40.0297,39.2698,39.7764,3220100.0],["2013-04-10",40.0157,40.2479,39.7835,40.1634,2785100.0],["2013-04-11",40.2127,40.3675,39.6639,39.8609,3963000.0],["2013-04-12",39.692,39.8468,39.1643,39.2839,3237200.0],["2013-04-15",39.0658,39.115,37.7077,37.7077,6031400.0],["2013-04-16",38.0314,38.2847,37.6726,38.2566,3821300.0],["2013-04-17",38.0033,38.0455,37.4404,37.7007,4297300.0],["2013-04-18",37.8274,37.9892,37.3559,37.5178,2927300.0],["2013-04-19",37.6867,37.8063,37.363,37.6304,4684100.0],["2013-04-22",37.7007,38.0596,37.37,37.8485,4360500.0],["2013-04-23",37.4896,38.4677,37.4826,38.4466,4644200.0],["2013-04-24",38.524,39.101,38.524,38.8969,4892200.0],["2013-04-25",39.0165,39.2558,38.7632,38.9743,3173400.0],["2013-04-26",38.8758,38.9954,38.2636,38.3058,3232500.0],["2013-04-29",38.4536,39.0306,38.2777,38.918,3162000.0],["2013-04-30",38.8617,39.3191,38.6717,39.0587,4280000.0],["2013-05-01",38.8406,38.8617,38.1862,38.2073,4062900.0],["2013-05-02",38.524,39.3613,38.3551,39.2628,4242900.0],["2013-05-03",39.6216,40.1705,39.6216,39.9805,3965200.0],["2013-05-06",39.9946,40.5856,39.875,40.3182,4545400.0],["2013-05-07",39.2417,39.8679,39.1432,39.7975,8355900.0],["2013-05-08",39.6005,40.2408,39.2628,40.2268,4130800.0],["2013-05-09",40.1986,41.1274,40.1423,40.6067,5035200.0],["2013-05-10",40.6912,40.8882,40.4449,40.7826,2534100.0],["2013-05-13",40.7404,40.8671,40.4238,40.6841,2012000.0],["2013-05-14",40.6771,41.5144,40.6771,41.5144,3305700.0],["2013-05-15",41.3798,41.6207,41.3373,41.4506,3910400.0],["2013-05-16",41.316,41.6916,40.9547,41.1176,4830200.0],["2013-05-17",41.2381,42.1946,41.2168,42.06,5158500.0],["2013-05-20",41.8616,42.5702,41.8404,42.0175,4335000.0],["2013-05-21",42.1167,42.23,41.5782,41.649,4000100.0],["2013-05-22",41.6349,41.7695,40.8342,41.0184,4781800.0],["2013-05-23",40.5154,40.7633,40.3524,40.487,4349800.0],["2013-05-24",40.2107,40.4799,40.0548,40.3453,2421900.0],["2013-05-28",40.8625,41.2381,40.6783,40.8555,3071600.0],["2013-05-29",40.6783,40.9334,40.5012,40.5791,3054500.0],["2013-05-30",40.6287,41.2381,40.6287,40.9617,2223700.0],["2013-05-31",40.8271,41.4648,40.5649,40.7137,3670900.0],["2013-06-03",40.8271,40.9972,40.3028,40.9192,4161500.0],["2013-06-04",40.8555,41.1885,40.2036,40.4941,3185500.0],["2013-06-05",40.3595,40.4232,39.4313,39.6438,4302400.0],["2013-06-06",39.7005,39.9556,39.495,39.906,3381700.0],["2013-06-07",40.2957,40.8696,40.0619,40.8342,3390700.0],["2013-06-10",41.0609,41.068,40.5012,40.735,2698300.0],["2013-06-11",40.154,40.3453,39.8918,39.9839,2563700.0],["2013-06-12",40.2461,40.3595,39.5588,39.6013,3036400.0],["2013-06-13",39.5942,40.3311,39.325,40.2107,2380900.0],["2013-06-14",40.1327,40.3382,39.7218,39.7785,2327200.0],["2013-06-17",40.1611,40.2319,39.8564,40.076,2933800.0],["2013-06-18",40.1186,40.7988,40.1115,40.6287,2781900.0],["2013-06-19",40.5508,40.7208,39.9556,39.9698,2428800.0],["2013-06-20",39.5375,39.5871,38.4534,38.5314,5846500.0],["2013-06-21",38.8148,38.999,38.3542,38.8006,4889500.0],["2013-06-24",38.3542,38.581,37.8512,38.2621,4165400.0],["2013-06-25",38.6377,39.0132,38.5668,38.8502,3580800.0],["2013-06-26",39.2612,39.4313,38.7652,39.1903,3169600.0],["2013-06-27",39.5163,39.6438,39.162,39.247,2730700.0],["2013-06-28",39.1266,39.2329,38.581,38.6447,5150000.0],["2013-07-01",38.6731,39.4525,38.6518,39.2187,2750500.0],["2013-07-02",39.247,39.7855,39.1408,39.2612,3772900.0],["2013-07-03",39.0132,39.1903,38.7723,39.1053,2117900.0],["2013-07-05",39.41,40.0548,39.0061,39.9839,3331600.0],["2013-07-08",40.3099,40.6783,40.1044,40.1894,2929800.0],["2013-07-09",40.6429,40.9476,40.5295,40.82,2540800.0],["2013-07-10",40.82,40.9192,40.3311,40.4587,2958700.0],["2013-07-11",41.0609,41.1035,40.8271,41.0043,2758600.0],["2013-07-12",40.8625,40.9759,40.239,40.5437,3949100.0],["2013-07-15",40.5579,40.9263,40.5437,40.65,2577200.0],["2013-07-16",40.735,40.7917,40.3595,40.5366,2568900.0],["2013-07-17",40.7846,40.7846,40.487,40.6216,1865000.0],["2013-07-18",40.6287,41.0751,40.487,40.9121,2591500.0],["2013-07-19",40.898,41.6632,40.7846,41.6632,4822100.0],["2013-07-22",42.4072,43.1866,42.2159,42.6977,5727100.0],["2013-07-23",42.7119,42.8678,42.5843,42.6765,2145400.0],["2013-07-24",42.9032,42.9032,42.2655,42.5135,2332000.0],["2013-07-25",42.3363,42.3505,41.9821,42.3363,3527800.0],["2013-07-26",42.0529,42.393,41.9821,42.3718,2029200.0],["2013-07-29",42.2371,42.6056,42.2301,42.3576,1706000.0],["2013-07-30",42.6056,42.9032,42.5489,42.8607,2966000.0],["2013-07-31",42.9599,43.796,42.8748,43.4842,4969300.0],["2013-08-01",43.9164,44.4266,43.7747,44.3203,4019600.0],["2013-08-02",44.044,44.3203,43.7889,44.3203,3810800.0],["2013-08-05",44.1573,44.4124,44.0581,44.1715,2864400.0],["2013-08-06",43.7464,44.3061,43.4346,44.2069,3679500.0],["2013-08-07",44.1219,44.2069,43.3637,43.6755,3835400.0],["2013-08-08",43.9235,44.3274,43.8881,44.1503,3409900.0],["2013-08-09",44.1148,44.2707,43.6401,43.8597,3378300.0],["2013-08-12",43.6117,44.3982,43.6117,44.2849,3645000.0],["2013-08-13",44.3132,44.5754,44.0156,44.2211,2495600.0],["2013-08-14",44.164,44.4921,44.164,44.271,3142600.0],["2013-08-15",43.836,43.9429,43.2154,43.4223,3308900.0],["2013-08-16",43.2725,43.8716,43.2511,43.7004,2731300.0],["2013-08-19",43.6576,43.8217,43.5007,43.5934,2008300.0],["2013-08-20",43.6291,44.0856,43.3723,43.9073,2478300.0],["2013-08-21",43.5863,44.0,43.3723,43.4223,3309800.0],["2013-08-22",43.6362,44.4493,43.5364,44.2425,2729800.0],["2013-08-23",44.3209,44.3637,43.9786,44.1926,1814900.0],["2013-08-26",44.2639,44.4993,43.9572,44.0428,1729700.0],["2013-08-27",43.5435,43.6434,43.1512,43.2083,2875600.0],["2013-08-28",43.194,43.5792,43.1156,43.1441,2638300.0],["2013-08-29",43.03,43.5649,42.9159,43.2297,1636400.0],["2013-08-30",43.4508,43.4508,42.8945,43.0585,2442800.0],["2013-09-03",43.5507,43.9572,43.137,43.2939,3282700.0],["2013-09-04",43.2653,43.9358,43.194,43.7432,3794500.0],["2013-09-05",43.7147,44.2568,43.5578,43.9857,2775800.0],["2013-09-06",44.1854,44.3994,43.5649,43.8431,3973400.0],["2013-09-09",43.9786,44.7703,43.9715,44.5777,2910500.0],["2013-09-10",45.0057,45.5263,44.9486,45.4051,3719900.0],["2013-09-11",45.3908,45.5763,45.0556,45.3552,2479400.0],["2013-09-12",45.2838,45.7403,45.2196,45.3694,2354200.0],["2013-09-13",45.4194,45.8259,45.3409,45.6761,3039000.0],["2013-09-16",46.2182,46.3608,45.94,46.0256,2815400.0],["2013-09-17",46.0399,46.3394,45.8616,46.2824,2315600.0],["2013-09-18",46.1468,47.0241,46.0684,46.853,2904100.0],["2013-09-19",46.9885,47.6375,46.9885,47.4307,3184400.0],["2013-09-20",47.4022,47.4307,46.3038,46.3038,5801600.0],["2013-09-23",46.2039,46.7603,46.2039,46.3323,3209500.0],["2013-09-24",46.3608,46.7888,46.2895,46.3323,3940400.0],["2013-09-25",46.5177,46.6176,46.261,46.261,3056700.0],["2013-09-26",46.318,46.6889,46.3038,46.6604,2511800.0],["2013-09-27",46.4536,46.4892,46.1754,46.2895,3463600.0],["2013-09-30",45.8402,46.3537,45.7546,46.1469,3321300.0],["2013-10-01",46.1611,46.6604,46.0042,46.4108,3002700.0],["2013-10-02",46.1255,46.3394,45.7617,45.9543,4071600.0],["2013-10-03",45.8402,45.9757,45.0413,45.455,3682300.0],["2013-10-04",45.4978,45.7474,45.3052,45.6262,2725600.0],["2013-10-07",45.1626,45.833,45.0984,45.4479,1968900.0],["2013-10-08",45.4336,45.6048,44.8844,44.9201,3246800.0],["2013-10-09",44.9201,45.3124,44.7418,45.0627,3478000.0],["2013-10-10",45.505,46.3822,45.455,46.3466,3553100.0],["2013-10-11",46.2539,46.6675,46.1897,46.6105,2068900.0],["2013-10-14",46.3323,46.8245,46.2967,46.7888,1762300.0],["2013-10-15",46.5106,46.6247,46.1754,46.1968,3422600.0],["2013-10-16",46.5035,46.6533,46.1326,46.1754,2944400.0],["2013-10-17",46.0256,46.5748,46.0256,46.5106,3031700.0],["2013-10-18",46.6033,46.9029,46.4036,46.8173,4670700.0],["2013-10-21",46.8244,47.2096,46.7174,47.0313,2355700.0],["2013-10-22",47.231,47.7873,47.1668,47.3594,2304900.0],["2013-10-23",47.2952,47.4664,47.0313,47.4093,2740500.0],["2013-10-24",47.3879,47.6447,47.3451,47.4521,2036500.0],["2013-10-25",47.6019,47.9442,47.3522,47.9442,2465100.0],["2013-10-28",47.93,47.9656,47.6375,47.8729,1914000.0],["2013-10-29",47.9728,48.0655,47.5805,48.0655,2186200.0],["2013-10-30",48.0655,48.1083,47.6304,47.716,2410900.0],["2013-10-31",47.716,48.1368,47.5092,47.7659,2450500.0],["2013-11-01",47.9799,48.0512,47.4664,47.8087,3177700.0],["2013-11-04",48.1154,48.1939,47.9157,48.0512,2319600.0],["2013-11-05",47.3736,48.0298,47.1169,47.6803,3188300.0],["2013-11-06",47.9585,48.1439,47.5306,48.0798,2758200.0],["2013-11-07",47.9371,48.1083,46.96,47.1097,5119600.0],["2013-11-08",47.0812,47.8158,47.0669,47.7659,2727500.0],["2013-11-11",47.7089,47.8586,47.5876,47.7517,2012700.0],["2013-11-12",47.5733,47.7588,47.2167,47.288,3072400.0],["2013-11-13",47.0009,47.9988,47.0009,47.9916,2468900.0],["2013-11-14",48.0203,48.451,47.9772,48.25,3323200.0],["2013-11-15",48.9967,49.1331,48.4223,48.7957,3750800.0],["2013-11-18",48.8961,49.011,48.4151,48.5228,2432500.0],["2013-11-19",48.5228,48.7095,48.2572,48.3577,2080100.0],["2013-11-20",48.6664,48.7597,48.0203,48.1639,2184400.0],["2013-11-21",48.2859,48.6593,48.2357,48.6162,2121100.0],["2013-11-22",48.7095,48.8531,48.4367,48.8172,1905400.0],["2013-11-25",48.9895,48.9895,47.9772,48.0993,3607800.0],["2013-11-26",48.1065,48.5731,48.1065,48.2716,2012800.0],["2013-11-27",48.3577,48.5444,48.2859,48.4726,1318000.0],["2013-11-29",48.6018,48.652,48.0634,48.0921,1077400.0],["2013-12-02",48.0921,48.3434,47.8767,47.927,2406000.0],["2013-12-03",47.848,48.1208,47.5824,47.8839,3490100.0],["2013-12-04",47.6255,48.1352,47.3598,47.7116,2060100.0],["2013-12-05",47.6183,47.8552,47.3886,47.7044,2167400.0],["2013-12-06",47.8624,48.3218,47.7475,48.2285,3023500.0],["2013-12-09",48.3075,48.6234,48.2572,48.5587,2005200.0],["2013-12-10",48.4654,48.7454,48.3147,48.4869,2310100.0],["2013-12-11",48.4008,48.4798,47.5393,47.6685,2956600.0],["2013-12-12",47.5896,47.9988,47.5034,47.8193,2445200.0],["2013-12-13",47.8624,47.9701,47.4173,47.525,2687400.0],["2013-12-16",47.7619,48.3577,47.5465,48.0203,3894400.0],["2013-12-17",48.0203,48.2572,47.6829,47.7116,2784600.0],["2013-12-18",47.9055,48.7956,47.3742,48.7813,2749300.0],["2013-12-19",48.7956,49.3915,48.5731,49.291,3430800.0],["2013-12-20",49.3125,49.9299,49.3125,49.7792,5507600.0],["2013-12-23",49.9371,50.0376,49.6571,49.8007,1721400.0],["2013-12-24",49.8797,50.1381,49.7361,50.0807,841100.0],["2013-12-26",50.1955,50.4468,50.052,50.3248,1276300.0],["2013-12-27",50.4109,50.5904,50.2602,50.4037,974400.0],["2013-12-30",50.3966,50.7268,50.3104,50.4396,1142500.0],["2013-12-31",50.4683,50.576,50.2171,50.3822,1665800.0],["2014-01-02",50.1309,50.2745,49.6069,49.7505,1803100.0],["2014-01-03",49.9802,50.1812,49.7074,49.8007,1634200.0],["2014-01-06",50.095,50.1668,49.2838,49.4274,2492000.0],["2014-01-07",49.5423,49.6284,49.1402,49.4633,3025900.0],["2014-01-08",49.4346,49.5279,48.9967,49.212,2755900.0],["2014-01-09",49.4561,50.0663,48.8315,49.011,3431600.0],["2014-01-10",49.1977,49.4705,48.7597,49.212,3569700.0],["2014-01-13",49.1187,49.7433,48.7669,48.8531,3519500.0],["2014-01-14",49.0756,49.7002,48.8961,49.6858,2780800.0],["2014-01-15",49.7074,50.2458,49.6787,50.095,2088200.0],["2014-01-16",50.0376,50.4612,49.9227,50.2171,2068700.0],["2014-01-17",50.0592,50.2673,49.5064,49.6212,3596500.0],["2014-01-21",49.8007,50.1812,49.6428,49.9299,2359800.0],["2014-01-22",49.9586,49.9873,49.1833,49.5064,2954000.0],["2014-01-23",49.133,49.1689,48.1782,48.3505,4368700.0],["2014-01-24",47.769,47.9772,46.8501,46.8501,5518400.0],["2014-01-27",46.8142,47.4173,46.4122,47.0368,4461400.0],["2014-01-28",47.1732,47.6829,47.1158,47.6255,3777400.0],["2014-01-29",47.1732,47.5896,47.0368,47.1445,3673800.0],["2014-01-30",47.4675,47.9054,47.1875,47.7978,2806100.0],["2014-01-31",46.9506,47.6973,46.8932,47.3383,2577200.0],["2014-02-03",47.2809,47.5968,46.0748,46.1251,4708100.0],["2014-02-04",45.601,46.6635,44.6893,45.9887,5501300.0],["2014-02-05",45.7876,46.0317,45.4359,45.7733,3943600.0],["2014-02-06",45.7876,46.2399,45.7517,45.9025,3110500.0],["2014-02-07",46.2184,46.8501,46.1179,46.7999,2604000.0],["2014-02-10",46.6132,46.6635,46.2902,46.6563,2613100.0],["2014-02-11",46.7137,46.8717,46.3333,46.6276,3244800.0],["2014-02-12",46.8155,47.2563,46.7215,47.054,3475500.0],["2014-02-13",46.6565,46.7649,46.2156,46.642,4202700.0],["2014-02-14",46.5336,46.9528,46.2518,46.6203,4420300.0],["2014-02-18",46.5698,46.6565,46.0783,46.1073,4955500.0],["2014-02-19",45.9699,46.4397,45.6592,45.7242,3890900.0],["2014-02-20",45.811,46.3241,45.558,45.9338,3369300.0],["2014-02-21",46.035,46.3602,45.8326,45.8326,2969900.0],["2014-02-24",45.9772,46.895,45.9772,46.483,3556100.0],["2014-02-25",46.4975,46.9094,46.2951,46.6493,3017700.0],["2014-02-26",46.7938,47.5526,46.671,47.1407,4014800.0],["2014-02-27",47.1335,47.5092,46.9456,47.1551,3091900.0],["2014-02-28",47.2419,47.6321,46.9311,47.1624,3393000.0],["2014-03-03",46.8299,46.8299,46.2157,46.5047,2641200.0],["2014-03-04",47.2925,47.3936,46.8227,47.0612,3201200.0],["2014-03-05",47.0612,47.1913,46.9456,47.0178,2234700.0],["2014-03-06",47.054,47.3069,46.9745,47.0106,2462500.0],["2014-03-07",47.2274,47.6104,47.1913,47.4081,3200700.0],["2014-03-10",47.502,47.502,46.8083,46.9239,3092500.0],["2014-03-11",47.0757,47.2057,46.353,46.5481,2030200.0],["2014-03-12",46.2735,46.3313,46.035,46.2518,3032300.0],["2014-03-13",46.577,46.7071,45.3629,45.5436,4547000.0],["2014-03-14",45.4568,45.6014,45.11,45.2111,4438500.0],["2014-03-17",45.5147,46.1362,45.5147,46.0061,3165700.0],["2014-03-18",46.1362,46.3746,46.0567,46.1578,2624900.0],["2014-03-19",46.2662,46.3963,45.6231,45.9844,4126700.0],["2014-03-20",45.9049,46.0783,45.6592,45.9555,2806900.0],["2014-03-21",46.8661,47.7116,46.5914,47.2274,7957100.0],["2014-03-24",47.2925,47.5888,46.9239,47.2563,4184000.0],["2014-03-25",47.5021,47.9573,47.4659,47.9501,4944400.0],["2014-03-26",48.0585,48.2681,47.502,47.5092,3889400.0],["2014-03-27",47.3792,47.9067,46.9889,47.8417,4382500.0],["2014-03-28",48.0296,48.5355,47.8417,48.2464,3143900.0],["2014-03-31",48.6222,48.68,48.1597,48.2753,3079200.0],["2014-04-01",48.1597,48.6872,48.1597,48.6511,2766600.0],["2014-04-02",48.6511,49.1497,48.5788,49.0269,3023800.0],["2014-04-03",49.1787,49.3521,48.8679,49.0992,2281300.0],["2014-04-04",49.3087,49.5472,48.586,48.615,3125700.0],["2014-04-07",48.5716,48.68,48.0368,48.0441,3717000.0],["2014-04-08",48.0657,48.2753,47.755,48.1741,4849000.0],["2014-04-09",48.3909,48.5138,47.9501,48.4921,2691100.0],["2014-04-10",48.4487,48.6366,47.6538,47.7333,3769600.0],["2014-04-11",46.7577,48.0007,46.7577,47.2635,2837800.0],["2014-04-14",47.6899,47.82,46.8155,47.2419,3378000.0],["2014-04-15",47.1985,48.1597,47.0829,48.0946,3554500.0],["2014-04-16",48.3982,48.8824,48.3042,48.8607,3171800.0],["2014-04-17",48.998,49.5617,48.8607,49.4605,3945900.0],["2014-04-21",49.3666,49.7423,49.2654,49.5689,1815600.0],["2014-04-22",49.5834,49.923,49.3738,49.6484,2029200.0],["2014-04-23",49.5617,50.1832,49.4605,50.1543,4076500.0],["2014-04-24",50.4434,50.5445,50.1326,50.2265,3494400.0],["2014-04-25",50.1254,50.1254,49.381,49.4605,2965000.0],["2014-04-28",49.7062,49.9953,48.7884,49.3015,3095400.0],["2014-04-29",49.5978,49.6556,48.8751,49.1787,2546800.0],["2014-04-30",49.0919,49.3304,48.8607,49.2726,2317400.0],["2014-05-01",49.2293,49.3449,48.839,49.1353,2158800.0],["2014-05-02",48.9908,49.2654,48.7306,48.8029,2785700.0],["2014-05-05",48.6366,48.9257,48.3259,48.8679,2614400.0],["2014-05-06",48.7451,48.8535,48.0802,48.1019,3351100.0],["2014-05-07",48.362,48.6583,47.9935,48.5644,2181200.0],["2014-05-08",48.3765,48.9763,48.3187,48.5716,2317300.0],["2014-05-09",48.521,48.6583,48.0874,48.5066,1836600.0],["2014-05-12",48.8607,49.3666,48.7812,49.3015,2461300.0],["2014-05-13",49.4244,49.6123,49.2509,49.3449,2632600.0],["2014-05-14",49.4467,49.5049,48.8649,48.9449,2073400.0],["2014-05-15",48.7413,48.8576,47.9485,48.4649,3120900.0],["2014-05-16",48.5158,48.5594,48.1376,48.3994,3603300.0],["2014-05-19",48.1885,48.7122,48.1813,48.5303,2091000.0],["2014-05-20",48.4285,48.5158,47.4031,47.5413,2650600.0],["2014-05-21",47.614,48.0067,47.4831,47.6867,3057500.0],["2014-05-22",47.7522,48.3631,47.6867,48.094,2235000.0],["2014-05-23",48.1376,48.5449,47.9558,48.3631,1672400.0],["2014-05-27",48.5085,48.8285,48.3485,48.6176,2233000.0],["2014-05-28",48.814,48.8867,48.4358,48.4722,1804900.0],["2014-05-29",48.6394,48.6613,48.174,48.5813,1812500.0],["2014-05-30",48.5522,48.6249,48.3194,48.5303,2213200.0],["2014-06-02",48.6322,48.9594,48.334,48.8503,2099900.0],["2014-06-03",48.6394,48.9885,48.4503,48.6831,3353200.0],["2014-06-04",48.5667,48.7558,48.4503,48.5376,2239600.0],["2014-06-05",48.7558,49.1121,48.574,49.0103,2407900.0],["2014-06-06",49.1122,49.3158,49.0903,49.2067,2747600.0],["2014-06-09",49.1267,49.9121,49.1267,49.5267,3109700.0],["2014-06-10",49.4467,49.4903,49.0758,49.0903,3482800.0],["2014-06-11",48.9158,49.214,48.8576,48.9085,2677600.0],["2014-06-12",48.7485,48.8649,48.2904,48.3194,3723100.0],["2014-06-13",48.3631,48.6176,48.174,48.3412,3088100.0],["2014-06-16",48.2685,48.6685,48.0867,48.2394,2717600.0],["2014-06-17",48.1449,49.0758,48.0722,48.9012,3379200.0],["2014-06-18",48.9303,49.5921,48.7849,49.5049,3232300.0],["2014-06-19",49.5121,49.6794,49.0103,49.1703,3283500.0],["2014-06-20",49.2722,50.0358,49.2067,49.6285,4236900.0],["2014-06-23",49.7958,49.9412,49.2867,49.3158,2602800.0],["2014-06-24",49.1558,49.4831,48.7267,48.7776,2010500.0],["2014-06-25",48.6976,49.0831,48.6613,48.7412,2203200.0],["2014-06-26",48.6322,48.7631,48.2031,48.5303,2006800.0],["2014-06-27",48.3922,48.8722,48.3558,48.6685,2428900.0],["2014-06-30",48.5958,48.7122,48.1667,48.2613,2675200.0],["2014-07-01",48.1303,48.6903,47.9703,48.3994,2910300.0],["2014-07-02",48.4285,48.5304,48.094,48.4649,2230800.0],["2014-07-03",48.7049,49.1994,48.6758,48.9958,1946600.0],["2014-07-07",48.9885,49.4176,48.5958,49.1994,4105500.0],["2014-07-08",49.0031,49.4903,48.8867,49.3303,4211800.0],["2014-07-09",49.374,49.5703,49.0831,49.2358,2958900.0],["2014-07-10",48.8067,49.1558,48.7267,48.8721,2569900.0],["2014-07-11",49.2794,49.2794,48.5376,48.7994,2964100.0],["2014-07-14",49.2431,49.2867,48.9012,48.9158,2259500.0],["2014-07-15",48.8503,49.2503,48.8067,49.0903,3003200.0],["2014-07-16",49.4249,49.6212,49.2721,49.4467,3475700.0],["2014-07-17",49.1267,49.1703,48.6831,48.7122,3334100.0],["2014-07-18",48.814,49.0758,48.734,49.0103,2535400.0],["2014-07-21",48.9522,49.1703,48.7194,48.9885,1842000.0],["2014-07-22",49.0903,49.3521,48.9885,49.0321,1899000.0],["2014-07-23",49.0467,49.0685,48.6249,48.7412,1341000.0],["2014-07-24",48.6831,49.0976,48.6612,48.7631,2396500.0],["2014-07-25",48.8503,49.2867,48.6613,49.0394,2965300.0],["2014-07-28",48.9012,48.9012,48.414,48.7849,3044900.0],["2014-07-29",48.7122,48.8503,48.0722,48.0722,2704000.0],["2014-07-30",48.1085,48.1667,47.1195,47.4249,4661800.0],["2014-07-31",47.1413,47.214,46.2831,46.2904,5419800.0],["2014-08-01",46.014,46.3849,45.6067,46.1086,4900800.0],["2014-08-04",46.1231,46.6467,45.8976,46.5376,3924500.0],["2014-08-05",45.1631,46.5158,44.254,45.7013,6971200.0],["2014-08-06",45.1267,45.4613,44.7558,44.9813,5195200.0],["2014-08-07",45.2649,45.374,44.8358,44.9377,2959300.0],["2014-08-08",45.1195,45.7013,45.0249,45.6722,2232500.0],["2014-08-11",45.8976,45.9122,45.4613,45.5122,2064500.0],["2014-08-12",45.5631,45.8904,45.4322,45.5776,2099500.0],["2014-08-13",45.7607,46.2367,45.6069,46.1708,3137300.0],["2014-08-14",46.0829,46.3026,45.9511,46.0976,2726800.0],["2014-08-15",46.3099,46.4344,45.8047,46.1122,3051100.0],["2014-08-18",46.2513,46.7493,46.2513,46.7347,2047200.0],["2014-08-19",46.7347,47.0056,46.72,46.8152,2293800.0],["2014-08-20",46.8225,47.2912,46.7859,47.218,2504500.0],["2014-08-21",47.2326,47.3791,46.9836,47.2765,1774100.0],["2014-08-22",47.4084,47.5475,47.1814,47.3058,2433400.0],["2014-08-25",47.5329,47.7159,47.3351,47.4157,1483900.0],["2014-08-26",47.5475,47.5695,47.0788,47.1155,1855100.0],["2014-08-27",47.1447,47.2912,46.925,47.1594,1507500.0],["2014-08-28",46.8665,47.1447,46.7932,47.0569,1192500.0],["2014-08-29",47.1521,47.2839,46.8591,46.8811,2074400.0],["2014-09-02",47.1081,47.3571,46.9177,47.0935,3087500.0],["2014-09-03",47.4157,47.4889,47.0056,47.0788,2176700.0],["2014-09-04",47.1081,47.9503,47.0056,47.3351,3406400.0],["2014-09-05",47.3351,47.8185,47.0422,47.6573,3698100.0],["2014-09-08",47.5402,47.8331,47.4962,47.5841,3218200.0],["2014-09-09",47.5841,47.9136,47.445,47.6793,3204600.0],["2014-09-10",47.7379,47.8551,47.5036,47.6061,2626300.0],["2014-09-11",47.423,47.65,47.2692,47.3498,2734800.0],["2014-09-12",47.2546,47.3498,46.9763,47.2253,3030400.0],["2014-09-15",47.0935,47.2619,46.9983,47.0862,2134100.0],["2014-09-16",47.0788,47.1813,46.6834,47.1667,2563800.0],["2014-09-17",47.4157,47.672,47.1081,47.2546,3243500.0],["2014-09-18",47.5036,47.5402,47.2839,47.4084,1998200.0],["2014-09-19",47.7159,47.7599,47.2912,47.5988,4764100.0],["2014-09-22",47.5036,47.5841,46.8665,47.0495,2639300.0],["2014-09-23",46.7932,47.0349,46.493,46.5003,3891100.0],["2014-09-24",46.5369,47.2033,46.2953,47.0203,3889200.0],["2014-09-25",46.7127,46.7493,45.6948,45.7021,4040000.0],["2014-09-26",45.7754,46.2001,45.541,46.1635,3282700.0],["2014-09-29",45.6069,45.9584,45.4092,45.8925,2883700.0],["2014-09-30",45.834,46.1928,45.7241,45.8266,3581000.0],["2014-10-01",45.4165,45.4458,44.7502,44.9625,3938700.0],["2014-10-02",45.0211,45.7607,44.8966,45.5044,3890400.0],["2014-10-03",46.2953,46.2953,45.5557,45.7095,3813600.0],["2014-10-06",45.8339,46.0317,45.4751,45.7388,2024100.0],["2014-10-07",45.4019,45.4971,44.6403,44.6696,3082200.0],["2014-10-08",44.7868,45.3287,44.3767,45.2701,4033300.0],["2014-10-09",45.1822,45.1822,43.5785,43.6883,5497300.0],["2014-10-10",43.725,44.2156,43.2709,43.5199,5397200.0],["2014-10-13",43.6664,43.9154,42.9341,42.9634,4254800.0],["2014-10-14",43.2563,44.2009,43.1977,43.3295,4613800.0],["2014-10-15",42.8169,43.5858,42.297,43.4613,5419700.0],["2014-10-16",42.7949,44.611,42.7656,44.2815,6910600.0],["2014-10-17",44.6183,45.1749,44.5598,44.8307,5441600.0],["2014-10-20",44.5817,44.8454,44.406,44.838,3655400.0],["2014-10-21",45.2188,46.2221,45.1895,46.1049,3634600.0],["2014-10-22",46.1928,46.3466,44.6037,44.633,6431400.0],["2014-10-23",45.1749,45.7168,45.1236,45.4385,3100500.0],["2014-10-24",45.4092,45.7461,45.1456,45.6875,3089500.0],["2014-10-27",45.4532,45.6362,45.1383,45.5996,2370000.0],["2014-10-28",45.8266,46.5443,45.7461,46.4125,2635200.0],["2014-10-29",46.6907,46.6907,46.0829,46.3539,4025500.0],["2014-10-30",46.0097,46.6102,45.7827,46.4417,3146900.0],["2014-10-31",47.0349,47.2473,46.7127,46.9104,5405900.0],["2014-11-03",47.0422,47.3864,46.8079,47.2399,4040400.0],["2014-11-04",47.6354,47.899,46.7054,47.0056,6902600.0],["2014-11-05",47.5255,47.5329,46.9763,47.1667,3899100.0],["2014-11-06",47.3278,47.5182,47.0422,47.3571,3475100.0],["2014-11-07",47.4596,47.7745,47.2399,47.4962,3368400.0],["2014-11-10",47.5768,47.7892,47.5036,47.6793,2013900.0],["2014-11-11",47.6793,47.6793,47.1594,47.2765,2464500.0],["2014-11-12",47.129,47.4905,47.129,47.2471,2859900.0],["2014-11-13",47.2839,47.3429,46.5463,46.8561,3597700.0],["2014-11-14",46.7454,47.129,46.7454,46.9299,2345500.0],["2014-11-17",46.8635,47.1733,46.7528,47.0184,2249900.0],["2014-11-18",46.9372,47.4757,46.8708,47.2397,2515700.0],["2014-11-19",47.129,47.4536,46.9446,47.3208,2103200.0],["2014-11-20",47.0257,47.6528,46.952,47.3651,2222800.0],["2014-11-21",47.9478,48.5306,47.8888,48.383,3993700.0],["2014-11-24",48.383,48.6043,48.2355,48.5158,2503200.0],["2014-11-25",48.5748,48.6412,48.1027,48.4642,2901400.0],["2014-11-26",48.4125,48.5306,48.0659,48.2281,1852200.0],["2014-11-28",47.8519,47.8888,46.6864,47.0257,3486500.0],["2014-12-01",46.6864,46.7012,46.0668,46.3324,4786800.0],["2014-12-02",46.3619,46.9446,46.2291,46.8708,3091600.0],["2014-12-03",47.0626,47.6675,46.9446,47.5643,5284000.0],["2014-12-04",47.5421,47.815,47.3577,47.6233,2332500.0],["2014-12-05",47.6897,48.0659,47.5126,47.8593,3242100.0],["2014-12-08",47.8446,47.8667,46.5463,46.9225,4194800.0],["2014-12-09",46.3102,46.9667,46.1258,46.9372,4082700.0],["2014-12-10",46.7381,46.8413,45.1816,45.3291,4418800.0],["2014-12-11",45.6094,45.816,45.1078,45.2332,3627300.0],["2014-12-12",44.5546,44.6357,42.9834,43.1014,8182400.0],["2014-12-15",43.4702,43.9055,42.6367,42.8949,6956500.0],["2014-12-16",42.9686,44.9234,42.9096,43.6768,7724800.0],["2014-12-17",43.5293,44.23,43.0055,44.0677,7855000.0],["2014-12-18",44.7095,45.7349,44.7095,45.7349,5488700.0],["2014-12-19",45.7496,46.3028,45.5209,45.9783,7342600.0],["2014-12-22",46.0889,46.3397,45.8234,46.1774,2705400.0],["2014-12-23",46.3471,46.7749,46.2733,46.3471,2628000.0],["2014-12-24",46.3914,46.4799,46.1627,46.2733,1405600.0],["2014-12-26",46.5389,46.5832,46.2881,46.3102,1595500.0],["2014-12-29",46.1627,46.3619,46.0742,46.1848,2115900.0],["2014-12-30",46.1037,46.2217,45.9266,46.0078,2034200.0],["2014-12-31",46.1996,46.3545,45.4914,45.5357,2225100.0],["2015-01-02",45.6168,45.9193,44.9898,45.5799,3395500.0],["2015-01-05",45.6095,45.8529,44.5915,44.6431,7148400.0],["2015-01-06",44.8054,44.8939,44.0604,44.5694,5451800.0],["2015-01-07",44.9972,45.0119,44.3111,44.4734,5283500.0],["2015-01-08",44.798,45.6832,44.6726,45.639,4894900.0],["2015-01-09",45.6021,45.7127,44.5325,44.9234,3638600.0],["2015-01-12",44.7095,44.8201,43.9645,44.3849,5807400.0],["2015-01-13",44.6505,45.1152,43.9276,44.3185,4378500.0],["2015-01-14",43.7137,44.0087,43.2563,43.9792,6714900.0],["2015-01-15",44.2817,44.3333,43.6842,43.8022,6030500.0],["2015-01-16",43.6915,44.5546,43.6178,44.5177,7268000.0],["2015-01-20",44.8201,44.9455,44.1194,44.6136,5774800.0],["2015-01-21",44.5841,45.2037,44.3038,44.9824,4490200.0],["2015-01-22",44.4808,44.6136,43.8833,44.1194,9337600.0],["2015-01-23",43.8981,43.994,42.8211,42.8727,9666000.0],["2015-01-26",42.9391,43.876,42.4375,43.8391,7435800.0],["2015-01-27",42.3195,43.0276,42.1351,42.2679,9315300.0],["2015-01-28",42.3859,42.6367,41.449,41.4785,7567400.0],["2015-01-29",41.3753,42.1867,41.1687,41.958,7405500.0],["2015-01-30",41.6999,42.4523,41.663,42.0023,8147000.0],["2015-02-02",42.0908,43.6473,42.0687,43.4998,10199100.0],["2015-02-03",42.8949,44.2595,42.4744,43.8464,20572900.0],["2015-02-04",43.6252,43.7801,42.1425,42.29,10933900.0],["2015-02-05",42.29,42.5334,41.9064,42.1572,8895100.0],["2015-02-06",42.1646,42.408,41.9138,42.0687,6160000.0],["2015-02-09",41.8769,42.5703,41.8621,42.3047,6025600.0],["2015-02-10",42.4523,42.8801,42.0613,42.8137,6050000.0],["2015-02-11",42.9996,43.1038,42.5311,42.903,4182700.0],["2015-02-12",42.8955,43.6318,42.8955,43.5797,4897000.0],["2015-02-13",43.6392,44.1077,43.5425,43.6392,3795900.0],["2015-02-17",43.5723,43.5946,43.2599,43.3566,3499800.0],["2015-02-18",43.2599,44.0557,43.2525,43.7656,3309300.0],["2015-02-19",43.6318,43.8474,43.3938,43.6466,3185300.0],["2015-02-20",43.5277,43.7061,42.9699,43.6318,5883500.0],["2015-02-23",43.6318,43.6987,43.312,43.6838,4148800.0],["2015-02-24",43.4384,43.669,43.1038,43.5425,5259400.0],["2015-02-25",43.669,43.721,42.9848,43.3566,5087000.0],["2015-02-26",43.3046,43.431,43.0666,43.0889,3878400.0],["2015-02-27",43.1409,43.3269,43.0443,43.074,4779000.0],["2015-03-02",43.074,43.5128,43.0591,43.3789,3693200.0],["2015-03-03",43.1037,43.4756,43.074,43.4161,3097400.0],["2015-03-04",43.193,43.3269,42.7617,42.9699,3451700.0],["2015-03-05",42.9625,43.193,42.7245,43.193,4852700.0],["2015-03-06",42.7245,42.7245,41.899,42.0626,7698400.0],["2015-03-09",42.3303,42.6352,42.1295,42.4642,6179800.0],["2015-03-10",42.0477,42.0477,41.5718,41.7131,6115200.0],["2015-03-11",41.899,41.9139,41.2743,41.2817,4172100.0],["2015-03-12",41.4082,41.7651,41.371,41.6833,4695600.0],["2015-03-13",41.5867,41.6015,40.8653,41.0958,4879100.0],["2015-03-16",41.2594,41.8321,41.2445,41.8172,4967100.0],["2015-03-17",41.4305,41.5569,41.2594,41.4156,4235700.0],["2015-03-18",41.3041,42.4568,40.9173,42.2262,5922100.0],["2015-03-19",41.9957,42.0924,41.49,41.8469,3907800.0],["2015-03-20",42.0254,42.2336,41.8246,42.1593,8023300.0],["2015-03-23",42.189,42.5088,42.1072,42.3378,4194600.0],["2015-03-24",42.2931,42.3601,42.0477,42.2485,6166700.0],["2015-03-25",42.3898,42.4865,42.0031,42.0923,5732000.0],["2015-03-26",41.7874,42.2411,41.5718,41.9957,5074600.0],["2015-03-27",42.1295,42.1295,41.6461,42.0477,3677100.0],["2015-03-30",42.1816,42.5683,42.0626,42.0849,4314400.0],["2015-03-31",41.9139,42.1518,41.4974,42.1072,6237000.0],["2015-04-01",41.8395,41.8916,41.4379,41.5643,4704700.0],["2015-04-02",41.5792,41.8395,41.2743,41.304,5912800.0],["2015-04-06",41.5569,42.9476,41.0884,42.3824,7784700.0],["2015-04-07",42.1518,42.2931,41.7651,41.9957,4364200.0],["2015-04-08",41.9139,42.3378,41.7949,42.1965,4925800.0],["2015-04-09",42.1147,42.5014,42.0775,42.1816,5385400.0],["2015-04-10",42.3006,42.4047,42.0403,42.2783,3712300.0],["2015-04-13",42.3303,43.4756,42.2931,43.431,9402700.0],["2015-04-14",43.2525,43.5723,43.1038,43.3789,4561700.0],["2015-04-15",43.6169,44.1077,43.5425,43.9962,4734800.0],["2015-04-16",43.7731,43.9887,43.5871,43.8102,3919900.0],["2015-04-17",43.5425,43.5574,43.0368,43.4533,5091300.0],["2015-04-20",43.6318,44.0334,43.602,43.6541,3552800.0],["2015-04-21",43.669,43.8549,42.9625,43.2971,3641800.0],["2015-04-22",43.2897,43.3492,42.7691,43.2451,3622600.0],["2015-04-23",42.9476,43.5648,42.8063,43.2897,3775400.0],["2015-04-24",43.0368,43.2748,42.6204,42.8732,3953600.0],["2015-04-27",42.9922,43.6318,42.9625,43.4756,3909100.0],["2015-04-28",43.2897,43.7433,43.1484,43.6243,3464800.0],["2015-04-29",43.4682,44.0854,43.141,43.9441,4709600.0],["2015-04-30",43.8846,44.1449,43.5425,43.7508,3988000.0],["2015-05-01",43.9069,44.1672,43.7508,44.1226,3016100.0],["2015-05-04",44.316,44.4796,44.1152,44.2416,3808600.0],["2015-05-05",42.8435,43.7805,42.7617,43.431,8422500.0],["2015-05-06",43.4235,43.4905,42.784,43.2971,6647000.0],["2015-05-07",43.4681,43.4756,42.8583,43.2079,5785600.0],["2015-05-08",43.6838,43.9292,43.5574,43.721,4051600.0],["2015-05-11",43.6764,44.2788,43.431,44.1003,5284300.0],["2015-05-12",44.0185,44.9853,43.9069,44.7547,7415800.0],["2015-05-13",45.0021,45.6167,45.0021,45.2269,7257200.0],["2015-05-14",45.5567,45.6167,45.2269,45.3693,4121700.0],["2015-05-15",45.4143,45.4893,45.0171,45.1145,3653600.0],["2015-05-18",45.2119,45.3094,44.8971,45.122,3998400.0],["2015-05-19",44.9646,45.122,44.6123,44.8971,5030700.0],["2015-05-20",44.8597,45.182,44.5224,45.0695,4926200.0],["2015-05-21",45.1595,47.0333,45.122,46.2613,10752700.0],["2015-05-22",46.1489,46.696,46.1414,46.3063,5323500.0],["2015-05-26",46.2913,46.2988,45.4593,45.5942,4579800.0],["2015-05-27",45.6392,45.8341,45.4143,45.6842,2667700.0],["2015-05-28",45.4968,45.7741,45.197,45.7366,3710000.0],["2015-05-29",45.894,45.9315,44.9796,45.2045,4545300.0],["2015-06-01",45.4518,45.5867,44.9721,45.152,2836700.0],["2015-06-02",45.0246,45.5492,44.9796,45.197,3004600.0],["2015-06-03",45.197,45.4968,45.0695,45.2269,2639400.0],["2015-06-04",44.8746,44.9871,44.0876,44.1626,6019300.0],["2015-06-05",44.0727,44.4249,43.9452,44.38,3299100.0],["2015-06-08",44.2525,44.5748,44.2076,44.3125,2805800.0],["2015-06-09",44.0352,44.5149,43.9827,44.3575,2467600.0],["2015-06-10",44.6348,44.9046,44.5299,44.7997,3149100.0],["2015-06-11",44.8896,45.137,44.7772,45.077,2967600.0],["2015-06-12",44.9046,45.107,44.5748,44.6948,2878300.0],["2015-06-15",44.2975,44.35,43.8703,43.9977,2791800.0],["2015-06-16",43.9827,44.1251,43.7728,43.9302,2343000.0],["2015-06-17",44.0277,44.2076,43.4205,43.7354,4112400.0],["2015-06-18",43.8478,44.4999,43.7503,44.0352,5450500.0],["2015-06-19",43.8028,44.0727,43.5405,43.5555,6871100.0],["2015-06-22",43.3606,43.9527,43.3606,43.6679,4133100.0],["2015-06-23",43.7354,43.7953,43.1882,43.3831,3397800.0],["2015-06-24",43.3681,43.4056,42.9708,43.0908,2373700.0],["2015-06-25",43.0308,43.1132,42.4387,42.4387,3129200.0],["2015-06-26",42.4387,42.5286,42.2288,42.4087,3582400.0],["2015-06-29",42.1538,42.3487,41.5992,41.6442,2681400.0],["2015-06-30",42.1313,42.9259,41.3968,41.5467,7572800.0],["2015-07-01",41.7266,41.7341,41.2394,41.5617,5230500.0],["2015-07-02",41.7266,42.0639,41.6292,41.869,4948200.0],["2015-07-06",41.6217,41.914,41.3369,41.4193,3064800.0],["2015-07-07",41.3668,41.4418,40.5873,41.2619,4512400.0],["2015-07-08",40.9921,41.127,40.3325,40.4599,4231500.0],["2015-07-09",41.037,41.1645,40.295,40.295,3743500.0],["2015-07-10",40.8422,40.9096,40.2425,40.3475,3979200.0],["2015-07-13",40.6248,40.7522,40.4599,40.6997,3399100.0],["2015-07-14",40.7072,40.7822,40.4599,40.6248,2925200.0],["2015-07-15",40.5573,40.6623,39.9202,40.0851,4180300.0],["2015-07-16",40.385,40.5124,39.8303,40.0027,4587500.0],["2015-07-17",39.8453,40.0027,39.3131,39.418,6374700.0],["2015-07-20",39.4405,39.7104,39.3506,39.5305,3986600.0],["2015-07-21",39.4031,39.4106,38.9383,39.0808,5266600.0],["2015-07-22",38.9683,39.1557,38.7734,38.7959,4665400.0],["2015-07-23",38.7959,39.1332,38.5711,38.616,4148500.0],["2015-07-24",38.5636,38.631,37.949,37.9864,3527600.0],["2015-07-27",37.7691,37.9265,37.5517,37.8215,3435900.0],["2015-07-28",37.9864,38.9458,37.9415,38.8259,5544900.0],["2015-07-29",38.706,39.2456,38.5411,39.1332,3945800.0],["2015-07-30",38.9158,39.1332,38.751,38.9608,3039300.0],["2015-07-31",39.2007,39.2756,38.736,38.7884,4019900.0],["2015-08-03",38.661,38.8709,38.3462,38.4736,3838900.0],["2015-08-04",38.4736,39.1107,37.132,37.2069,7360500.0],["2015-08-05",37.5742,37.8215,37.2594,37.4093,7088100.0],["2015-08-06",37.3343,37.5217,37.0645,37.2819,5833200.0],["2015-08-07",37.1469,37.2369,36.8022,36.8696,5430000.0],["2015-08-10",37.1919,37.6491,37.1919,37.4917,6008600.0],["2015-08-11",37.102,37.1769,36.5548,36.6747,6288300.0],["2015-08-12",36.5083,37.2121,36.198,37.144,6200000.0],["2015-08-13",37.1288,37.5753,37.0077,37.3937,4545300.0],["2015-08-14",37.2802,37.6283,37.2802,37.5375,3163900.0],["2015-08-17",37.3559,38.1959,37.2499,38.0975,4120900.0],["2015-08-18",37.8402,38.0067,37.6813,37.9235,2858700.0],["2015-08-19",37.651,37.9159,37.2499,37.6359,4644500.0],["2015-08-20",37.318,37.5148,37.0002,37.1364,5604100.0],["2015-08-21",36.8412,37.2196,36.2888,36.2963,6704600.0],["2015-08-24",34.4346,36.3645,33.3221,35.0855,9120500.0],["2015-08-25",36.6293,36.705,34.1319,34.1773,7418300.0],["2015-08-26",34.9492,35.1838,34.3589,35.1233,6266800.0],["2015-08-27",35.5395,36.1677,35.2898,36.0542,4215700.0],["2015-08-28",36.0163,36.4704,35.9558,36.3644,4098600.0],["2015-08-31",36.0466,36.3342,35.7136,36.1147,3650100.0],["2015-09-01",35.3201,35.6379,34.8282,35.0174,4252400.0],["2015-09-02",35.4639,35.6152,34.9492,35.4109,3230100.0],["2015-09-03",34.6389,35.3957,34.6314,35.1384,5766900.0],["2015-09-04",34.6163,34.9417,34.5254,34.6768,4683400.0],["2015-09-08",35.1687,35.4563,35.04,35.4563,4440000.0],["2015-09-09",35.8498,35.9179,35.1384,35.2066,6041300.0],["2015-09-10",35.1536,35.3731,34.7903,35.093,3933700.0],["2015-09-11",35.0174,35.1157,34.6617,34.8433,3368700.0],["2015-09-14",34.7525,34.8357,34.3665,34.4497,3404600.0],["2015-09-15",34.5557,35.1233,34.5103,35.0552,2357800.0],["2015-09-16",35.1838,35.6833,35.0703,35.6152,3014300.0],["2015-09-17",35.5547,36.1828,35.3655,35.4563,5107000.0],["2015-09-18",34.7449,34.8584,33.973,34.1395,10416600.0],["2015-09-21",34.2757,34.4422,34.0713,34.147,3515700.0],["2015-09-22",33.6778,34.0713,33.481,33.7913,4113400.0],["2015-09-23",33.8821,33.9427,32.868,33.0496,4987200.0],["2015-09-24",32.7091,33.1707,32.3912,33.0421,5727100.0],["2015-09-25",33.2918,33.2994,32.974,33.1329,3899200.0],["2015-09-28",32.7999,32.8604,32.4442,32.5729,4703100.0],["2015-09-29",32.7091,33.0496,32.5426,32.8907,5049800.0],["2015-09-30",33.2237,33.481,32.9059,33.4281,4332600.0],["2015-10-01",33.254,33.4886,32.2702,32.3761,5478800.0],["2015-10-02",32.1112,33.4583,31.9447,33.4432,5258600.0],["2015-10-05",33.761,35.04,33.6929,34.8281,5722500.0],["2015-10-06",34.9114,35.2444,34.8281,34.9644,3857100.0],["2015-10-07",35.2746,35.653,34.586,35.0779,6390700.0],["2015-10-08",35.0552,36.039,34.9341,35.9634,3323700.0],["2015-10-09",36.0315,36.2509,35.5093,35.6833,4048700.0],["2015-10-12",35.7136,35.8877,35.3806,35.532,2182500.0],["2015-10-13",35.4336,35.6758,35.1006,35.1838,4132900.0],["2015-10-14",35.2444,35.3655,34.7752,35.0174,4092200.0],["2015-10-15",35.1914,35.4487,34.5935,35.4336,3852900.0],["2015-10-16",35.8347,35.8347,33.9654,34.2605,6386800.0],["2015-10-19",34.0789,34.4952,34.0789,34.4195,3443500.0],["2015-10-20",34.2832,35.1233,34.1394,34.9038,4197200.0],["2015-10-21",35.0855,35.6758,34.8811,35.0325,3639400.0],["2015-10-22",35.1384,36.3796,35.0022,36.1601,6691000.0],["2015-10-23",36.3644,36.4628,35.9028,36.4628,5557900.0],["2015-10-26",36.4553,36.5234,36.145,36.3342,4439200.0],["2015-10-27",36.0239,36.0466,35.426,35.4866,3819400.0],["2015-10-28",35.6985,36.1147,35.426,35.8801,3976000.0],["2015-10-29",35.7439,35.9785,35.6001,35.706,2254100.0],["2015-10-30",35.9104,35.9558,35.5168,35.7439,6658500.0],["2015-11-02",35.7287,36.7201,35.6076,36.5915,5238100.0],["2015-11-03",36.4855,38.0218,36.3266,37.5678,5704900.0],["2015-11-04",37.7797,38.0446,37.5224,37.5981,4676200.0],["2015-11-05",37.4088,37.6737,36.7353,37.1969,4962800.0],["2015-11-06",36.9396,37.4013,36.6596,37.2575,4223700.0],["2015-11-09",37.1818,37.3861,36.2358,36.5688,4048100.0],["2015-11-10",36.435,36.7025,36.0452,36.5268,3762700.0],["2015-11-11",36.6873,36.9013,36.2822,36.6643,2898800.0],["2015-11-12",36.3051,36.7866,36.007,36.114,5182900.0],["2015-11-13",35.9229,36.6338,35.9229,36.4503,4351700.0],["2015-11-16",36.4503,37.3751,36.4427,37.3369,4773800.0],["2015-11-17",37.3522,37.4974,37.0006,37.207,3294700.0],["2015-11-18",37.3216,38.2694,37.1764,38.2235,3947900.0],["2015-11-19",38.2923,38.4605,38.1395,38.3229,3124500.0],["2015-11-20",38.4528,38.6516,38.2083,38.3382,3296300.0],["2015-11-23",38.3688,38.4834,38.1165,38.2312,3682900.0],["2015-11-24",38.1242,39.3394,37.9942,38.2694,3017800.0],["2015-11-25",38.2006,38.5675,38.1089,38.3993,2787200.0],["2015-11-27",38.2923,38.5369,38.0325,38.4375,2039300.0],["2015-11-30",38.4987,38.5293,38.1853,38.2159,4882500.0],["2015-12-01",38.384,38.5522,37.4134,37.9255,5528000.0],["2015-12-02",37.7573,38.2541,37.2987,37.3828,4373700.0],["2015-12-03",37.4439,37.4516,36.8325,37.1306,6122000.0],["2015-12-04",37.0465,37.6809,36.9777,37.5815,4635500.0],["2015-12-07",37.4439,37.5204,36.9701,37.0771,4775300.0],["2015-12-08",36.7713,36.9548,36.0452,36.137,6179600.0],["2015-12-09",35.9917,36.6414,35.7777,36.0299,6712700.0],["2015-12-10",36.221,36.3815,35.8312,35.9,4422100.0],["2015-12-11",35.5408,35.579,34.7,34.7612,7010100.0],["2015-12-14",34.7306,34.8682,34.1115,34.3867,7332900.0],["2015-12-15",34.7459,34.7459,34.3179,34.5625,5750600.0],["2015-12-16",34.7535,35.342,34.3714,35.235,5596600.0],["2015-12-17",35.1816,35.4338,34.3714,34.3943,5047000.0],["2015-12-18",34.272,34.6542,34.0809,34.0809,7207800.0],["2015-12-21",34.4631,35.128,34.4249,35.0669,6236100.0],["2015-12-22",35.1586,35.9611,35.1586,35.8083,4724800.0],["2015-12-23",35.9917,36.993,35.9,36.9395,5859900.0],["2015-12-24",36.8248,37.0923,36.7178,36.886,1691800.0],["2015-12-28",36.7637,36.9701,36.435,36.886,3105900.0],["2015-12-29",37.0694,37.3981,36.6796,37.0618,2988100.0],["2015-12-30",36.9548,37.3446,36.8631,37.0924,5110800.0],["2015-12-31",36.9013,37.2987,36.5497,36.5573,3326300.0],["2016-01-04",36.5573,36.5573,35.5561,36.1522,4949300.0],["2016-01-05",36.3662,36.435,35.6401,35.9153,3656300.0],["2016-01-06",35.3803,35.6631,35.0975,35.5026,5420400.0],["2016-01-07",34.8529,35.0058,34.0351,34.0962,6162000.0],["2016-01-08",34.3867,34.4784,33.6376,33.7064,5405300.0],["2016-01-11",33.7676,33.9051,33.0567,33.4771,4296700.0],["2016-01-12",33.844,34.2109,33.3472,33.7981,4136900.0],["2016-01-13",34.0657,34.1879,32.988,33.0644,4621900.0],["2016-01-14",33.2708,33.7293,32.7587,33.5,4280600.0],["2016-01-15",32.6364,33.1255,32.2313,32.9344,6386900.0],["2016-01-19",33.3319,33.4007,32.5294,32.9727,4097000.0],["2016-01-20",32.3383,32.8427,31.5281,32.5905,5907300.0],["2016-01-21",32.3689,33.1638,31.9409,32.8198,4323700.0],["2016-01-22",33.5459,33.607,32.4376,32.9956,4686500.0],["2016-01-25",32.858,32.9421,32.2389,32.323,4471400.0],["2016-01-26",32.6211,33.2402,32.5141,32.9421,6502300.0],["2016-01-27",32.9498,33.8669,32.6211,33.1561,7135300.0],["2016-01-28",33.7141,34.1421,33.3013,34.0886,4906100.0],["2016-01-29",34.2185,35.1433,34.1039,35.1433,7578000.0],["2016-02-01",34.7,34.9675,34.4249,34.7765,4526400.0],["2016-02-02",34.3943,36.0682,34.272,35.0363,6788700.0],["2016-02-03",35.3115,35.5179,34.2032,35.2274,6057500.0],["2016-02-04",35.4032,36.9089,35.3115,35.8236,7855600.0],["2016-02-05",35.6478,36.0758,35.4567,35.8541,3920000.0],["2016-02-08",35.5026,36.1752,35.1433,35.9688,5171800.0],["2016-02-09",35.5408,36.1599,35.3115,35.8541,4920200.0],["2016-02-10",35.8503,36.0511,35.2789,35.3407,4447400.0],["2016-02-11",34.6303,35.3716,34.5145,35.0782,4030500.0],["2016-02-12",35.1091,35.7422,35.0241,35.5337,4250600.0],["2016-02-16",36.0742,36.1514,35.3793,35.997,4602700.0],["2016-02-17",36.329,37.2247,36.275,36.8772,3753600.0],["2016-02-18",37.0857,37.6648,37.0085,37.3251,5215700.0],["2016-02-19",37.2092,37.3019,36.7614,37.1089,4399700.0],["2016-02-22",37.1089,38.1976,37.1089,38.0509,3814100.0],["2016-02-23",37.9968,38.2748,37.3251,37.4177,2764900.0],["2016-02-24",36.9081,37.3868,36.4294,37.3405,3140900.0],["2016-02-25",37.356,37.5644,37.0008,37.549,2258600.0],["2016-02-26",37.8192,38.4601,37.7034,38.1281,4070300.0],["2016-02-29",38.1435,38.2362,37.6803,37.7034,4165400.0],["2016-03-01",38.213,38.8539,37.9505,38.5837,2843600.0],["2016-03-02",38.5219,38.9388,38.2825,38.9234,3561400.0],["2016-03-03",38.9234,39.2631,38.7999,39.2168,2496700.0],["2016-03-04",39.2245,39.765,39.0933,39.5797,3612000.0],["2016-03-07",39.4562,40.097,39.3789,40.0816,3122800.0],["2016-03-08",39.7187,40.0739,39.101,39.1705,5065600.0],["2016-03-09",39.3326,39.4793,38.6068,38.6531,4737200.0],["2016-03-10",39.0083,39.0933,38.4524,39.0315,4765400.0],["2016-03-11",39.2863,39.7341,39.1782,39.5797,3484900.0],["2016-03-14",39.3017,39.7032,39.2709,39.5643,2748800.0],["2016-03-15",39.1396,39.2554,38.6609,39.2168,3040800.0],["2016-03-16",39.379,39.8422,39.0933,39.7264,3033700.0],["2016-03-17",39.8886,42.6142,39.8114,42.2668,12089200.0],["2016-03-18",42.4289,42.4675,41.8652,42.1895,12733200.0],["2016-03-21",42.2204,42.5061,42.1123,42.4598,4917400.0],["2016-03-22",42.1586,42.8845,42.1355,42.7146,3535700.0],["2016-03-23",42.4521,42.5293,42.0351,42.1586,3780500.0],["2016-03-24",41.8266,42.0505,41.5718,41.9965,3722700.0],["2016-03-28",42.0197,42.1741,41.6645,41.9502,3011000.0],["2016-03-29",41.7649,42.1046,41.4097,42.0428,3343600.0],["2016-03-30",42.4675,42.537,41.927,42.1277,2225900.0],["2016-03-31",42.1123,42.2436,41.8035,41.9888,2941400.0],["2016-04-01",41.0082,42.2976,40.9464,42.2745,3539400.0],["2016-04-04",42.2976,42.344,41.3556,41.7803,4260700.0],["2016-04-05",41.7262,41.8575,41.0622,41.317,3198800.0],["2016-04-06",41.4946,41.5023,40.6144,41.0931,4489600.0],["2016-04-07",40.9155,41.4097,40.7611,40.8229,4587100.0],["2016-04-08",41.3016,42.0042,41.2089,41.5718,3714400.0],["2016-04-11",41.6413,42.0969,41.5255,41.5255,4324900.0],["2016-04-12",41.595,42.3903,41.5332,42.1046,3385200.0],["2016-04-13",42.4598,42.8613,42.1432,42.8304,4259000.0],["2016-04-14",43.0389,43.0389,42.4444,42.5216,2440300.0],["2016-04-15",42.5679,42.9231,42.4752,42.7146,3483900.0],["2016-04-18",42.7146,42.7455,42.0428,42.6374,3458800.0],["2016-04-19",42.9231,43.3169,42.6374,42.9694,3705500.0],["2016-04-20",43.1779,43.2319,42.4907,42.5216,3682500.0],["2016-04-21",42.5524,42.869,42.5138,42.5988,2719300.0],["2016-04-22",42.7378,43.1624,42.5447,42.8304,3579100.0],["2016-04-25",42.7764,42.9539,42.4675,42.7069,3416400.0],["2016-04-26",42.9539,43.3555,42.8922,43.3246,3170800.0],["2016-04-27",43.4172,43.8728,43.2087,43.4636,4200600.0],["2016-04-28",43.3246,43.3246,42.3208,42.483,3572400.0],["2016-04-29",42.4212,42.7069,41.9733,42.1818,4192900.0],["2016-05-02",42.0814,42.676,41.8498,42.6297,4255700.0],["2016-05-03",42.8381,43.0312,41.8344,42.2127,4960200.0],["2016-05-04",41.927,42.0583,40.4368,40.7534,5742400.0],["2016-05-05",41.0236,41.2321,40.5603,40.9078,3993100.0],["2016-05-06",40.8846,41.2244,40.6607,41.1626,2409600.0],["2016-05-09",41.1935,41.2012,40.4522,40.6298,2938100.0],["2016-05-10",40.7456,41.3247,40.653,41.3093,2745000.0],["2016-05-11",41.5157,41.656,41.0873,41.1807,3624500.0],["2016-05-12",41.4534,41.6326,40.9626,41.2197,2790300.0],["2016-05-13",41.0795,41.2275,40.2381,40.3627,3276800.0],["2016-05-16",40.5108,41.2743,40.4796,41.1418,4127300.0],["2016-05-17",41.0951,41.3989,40.6198,40.7834,2802400.0],["2016-05-18",40.4484,40.5108,39.3733,39.5759,6519100.0],["2016-05-19",39.3733,39.4045,38.5476,39.0617,6088600.0],["2016-05-20",39.3032,39.6149,39.2253,39.459,2439000.0],["2016-05-23",39.3967,39.7005,39.124,39.4902,3818500.0],["2016-05-24",39.6071,40.0433,39.4512,39.8641,2461100.0],["2016-05-25",39.9498,40.7055,39.8719,40.5809,2853300.0],["2016-05-26",40.6588,40.8691,40.4017,40.5264,1857500.0],["2016-05-27",40.6588,40.6822,40.4407,40.6666,1663500.0],["2016-05-31",40.69,40.8691,40.1992,40.5264,3519400.0],["2016-06-01",40.3472,40.651,39.9966,40.6354,2483100.0],["2016-06-02",40.5497,40.7523,40.168,40.6977,3189700.0],["2016-06-03",40.651,40.7756,40.1758,40.7445,2543700.0],["2016-06-06",40.947,41.7105,40.8847,41.6638,3596800.0],["2016-06-07",41.8429,42.0767,41.6404,41.7027,3272200.0],["2016-06-08",41.8741,42.1,41.6638,41.9286,3013600.0],["2016-06-09",41.469,41.8507,41.3755,41.7495,2946800.0],["2016-06-10",41.4924,41.5391,40.7367,41.0795,3241100.0],["2016-06-13",40.6899,40.8458,40.2225,40.2225,3720200.0],["2016-06-14",40.1992,40.5731,40.1212,40.5264,2805100.0],["2016-06-15",40.7367,40.8769,40.4095,40.4796,2456900.0],["2016-06-16",40.168,40.7055,39.8174,40.6042,2233800.0],["2016-06-17",40.6043,40.9782,40.503,40.8536,3628100.0],["2016-06-20",41.5157,41.9676,41.5002,41.5703,3798100.0],["2016-06-21",41.5547,41.7105,41.0951,41.4067,3120100.0],["2016-06-22",41.1262,41.321,40.8925,40.9704,3684000.0],["2016-06-23",41.4378,41.8274,41.282,41.8118,2650500.0],["2016-06-24",40.464,40.612,39.4045,39.5993,9501100.0],["2016-06-27",39.2487,39.2643,37.7451,38.3528,5770400.0],["2016-06-28",38.9604,38.9682,38.2593,38.7423,5219000.0],["2016-06-29",39.2565,39.5681,38.7735,39.4668,3314000.0],["2016-06-30",39.6538,40.6354,39.5058,40.6354,4271700.0],["2016-07-01",40.4874,40.8925,40.3472,40.6666,2732100.0],["2016-07-05",40.5419,40.5497,39.5058,39.7707,3098600.0],["2016-07-06",40.3004,40.4017,39.3811,40.2537,2744000.0],["2016-07-07",40.316,40.8613,40.3082,40.799,4177900.0],["2016-07-08",41.1262,41.6793,41.1106,41.6326,3703800.0],["2016-07-11",41.8352,42.1935,41.6949,41.9832,3091700.0],["2016-07-12",42.139,42.957,42.1312,42.8713,4558500.0],["2016-07-13",43.0037,43.0583,42.6765,43.0271,3179300.0],["2016-07-14",43.4011,43.8217,43.3154,43.6659,6207400.0],["2016-07-15",43.7594,43.8373,43.4556,43.8062,4355400.0],["2016-07-18",43.5802,43.8451,43.3543,43.775,2976800.0],["2016-07-19",43.6504,43.9074,43.5491,43.8919,2440500.0],["2016-07-20",43.923,44.0165,43.7205,43.7672,3671700.0],["2016-07-21",43.7672,43.9386,43.144,43.2297,3486600.0],["2016-07-22",43.1673,43.5179,42.9025,43.479,3575900.0],["2016-07-25",43.3933,43.4634,43.1751,43.3231,2043200.0],["2016-07-26",43.2141,43.7828,43.2141,43.7672,2072100.0],["2016-07-27",43.9386,44.1879,43.5023,43.6581,3046800.0],["2016-07-28",43.5101,43.6659,43.1518,43.4946,2354700.0],["2016-07-29",43.4478,43.6582,43.0115,43.5491,4482400.0],["2016-08-01",43.3387,43.627,42.9336,43.4556,4359100.0],["2016-08-02",41.9754,42.139,41.2509,41.3132,7589200.0],["2016-08-03",40.947,41.3366,40.7601,41.2197,6769200.0],["2016-08-04",41.2587,41.6482,41.173,41.3132,3551900.0],["2016-08-05",41.5781,41.9442,41.5002,41.9053,3000800.0],["2016-08-08",42.1546,42.8869,42.0922,42.3104,4469000.0],["2016-08-09",42.4195,42.6921,42.0689,42.326,3106500.0],["2016-08-10",42.2906,42.4163,41.8976,41.9998,2529100.0],["2016-08-11",42.1806,42.5264,42.0548,42.4635,2261200.0],["2016-08-12",42.4242,42.4792,42.212,42.4163,2252000.0],["2016-08-15",42.4871,43.1001,42.4871,42.9979,2945200.0],["2016-08-16",42.9036,43.0922,42.6993,42.8879,2073400.0],["2016-08-17",42.9743,43.2258,42.9036,43.1472,2160500.0],["2016-08-18",43.0215,43.1079,42.7464,42.9665,2410700.0],["2016-08-19",41.0881,41.8112,40.9231,41.6383,8071600.0],["2016-08-22",41.5361,41.6697,41.3239,41.5911,4288000.0],["2016-08-23",41.7719,42.4871,41.6933,42.4242,4983300.0],["2016-08-24",42.3535,42.6442,42.1963,42.3535,3320900.0],["2016-08-25",42.157,42.5264,42.0548,42.5107,2795500.0],["2016-08-26",42.6521,42.9115,42.0548,42.2277,2614500.0],["2016-08-29",42.2277,42.4792,42.1098,42.2277,2659700.0],["2016-08-30",42.2277,42.3692,41.8348,42.0234,2228400.0],["2016-08-31",41.9369,41.9684,41.3396,41.4025,4561500.0],["2016-09-01",41.6618,41.6618,41.0095,41.3868,4259200.0],["2016-09-02",41.6461,41.7797,41.4575,41.5833,2162300.0],["2016-09-06",41.7562,41.7562,41.1431,41.3082,2362600.0],["2016-09-07",41.3082,41.5361,41.206,41.489,2283200.0],["2016-09-08",41.4104,41.6147,41.1903,41.5125,3442500.0],["2016-09-09",41.206,41.3239,39.9328,39.9721,5163800.0],["2016-09-12",39.7678,41.0881,39.6185,40.9388,4169100.0],["2016-09-13",40.5773,40.758,40.1686,40.2472,3572300.0],["2016-09-14",40.2472,40.6559,40.0822,40.3101,4055300.0],["2016-09-15",40.2393,40.6637,40.1136,40.538,3244100.0],["2016-09-16",40.3651,40.3651,39.9643,40.1529,3873800.0],["2016-09-19",40.3494,40.7109,40.145,40.2315,2305000.0],["2016-09-20",40.4987,40.6559,40.2472,40.255,2125700.0],["2016-09-21",40.3965,40.7345,40.1922,40.6873,2908500.0],["2016-09-22",41.0567,41.5754,41.0567,41.4968,3515600.0],["2016-09-23",41.2925,41.3396,40.703,40.8052,2997400.0],["2016-09-26",40.6873,40.7816,40.3886,40.4201,2365700.0],["2016-09-27",40.2708,40.7266,40.1214,40.7266,2803200.0],["2016-09-28",40.7502,41.4418,40.6559,41.4104,2824100.0],["2016-09-29",41.2217,41.992,41.1982,41.6697,5379200.0],["2016-09-30",41.8112,43.1473,41.8112,42.8408,7460100.0],["2016-10-03",42.4242,42.5971,41.9998,42.2827,3814300.0],["2016-10-04",42.2041,42.3535,41.8505,41.9291,3447200.0],["2016-10-05",42.0863,42.3692,42.0312,42.1963,2385600.0],["2016-10-06",42.1334,42.1963,41.5518,41.9605,3119000.0],["2016-10-07",41.7562,41.7562,41.1667,41.4182,4069400.0],["2016-10-10",41.5125,41.5833,40.5851,40.6873,3952100.0],["2016-10-11",40.4987,40.6166,39.7128,39.9171,4656800.0],["2016-10-12",39.3905,39.7835,38.8011,39.4534,6426700.0],["2016-10-13",38.9976,39.5006,38.6832,39.4534,4296100.0],["2016-10-14",39.7363,39.8071,39.2019,39.2019,3790200.0],["2016-10-17",39.2255,39.3277,38.9897,39.0526,3871700.0],["2016-10-18",39.3827,39.422,39.0211,39.2019,3944100.0],["2016-10-19",39.2962,39.3984,39.1312,39.2255,5540000.0],["2016-10-20",39.1233,39.4927,39.029,39.4141,2829700.0],["2016-10-21",39.0919,39.5006,38.9504,39.3827,3616200.0],["2016-10-24",39.7128,39.7756,39.3905,39.5399,2442500.0],["2016-10-25",39.4613,39.6027,39.1626,39.3827,3040200.0],["2016-10-26",39.2412,39.8071,39.1548,39.642,3066300.0],["2016-10-27",39.6106,39.6656,39.0919,39.1705,3861800.0],["2016-10-28",39.2412,39.6735,38.9976,39.367,4267300.0],["2016-10-31",39.5949,39.8935,39.4377,39.8307,6160400.0],["2016-11-01",40.7816,41.2375,39.8306,40.0821,6969700.0],["2016-11-02",39.9564,40.1136,39.2726,39.3277,5540100.0],["2016-11-03",39.3512,39.5163,39.0604,39.1705,3232500.0],["2016-11-04",39.1783,39.3984,38.809,38.8325,4672500.0],["2016-11-07",39.4691,39.6263,39.2333,39.6027,5731600.0],["2016-11-08",39.5551,40.9596,39.4599,40.7295,4499700.0],["2016-11-09",40.5549,42.7211,40.3248,42.3641,7518100.0],["2016-11-10",42.6418,44.5699,42.5862,44.2367,8678900.0],["2016-11-11",43.9907,44.2208,43.6098,44.0383,4494600.0],["2016-11-14",44.1811,44.5699,44.0383,44.0462,3046700.0],["2016-11-15",43.9431,44.2684,43.5543,44.2605,3238800.0],["2016-11-16",44.0066,44.1097,43.5067,43.6178,2898200.0],["2016-11-17",43.7209,43.9351,43.3162,43.4035,2865500.0],["2016-11-18",43.3004,43.467,42.856,43.0068,4428800.0],["2016-11-21",43.3083,43.5384,43.1893,43.2528,3004200.0],["2016-11-22",43.4908,43.5622,42.7846,43.1258,6647200.0],["2016-11-23",43.1813,43.7765,43.1813,43.6892,2575000.0],["2016-11-25",43.6892,43.832,43.5701,43.832,802100.0],["2016-11-28",43.6019,43.9272,43.1258,43.1893,3271300.0],["2016-11-29",43.0782,43.3162,42.7846,43.1655,3408200.0],["2016-11-30",43.4829,45.5697,43.4829,44.7842,8784900.0],["2016-12-01",45.0143,45.6094,44.7683,45.046,5500700.0],["2016-12-02",44.8953,45.1492,44.4588,44.7128,2932700.0],["2016-12-05",45.0778,45.2206,44.7683,45.173,3132700.0],["2016-12-06",45.0381,45.1413,44.808,44.8873,3040100.0],["2016-12-07",45.0063,46.2442,44.8873,46.2283,4372800.0],["2016-12-08",46.0696,46.0776,45.419,45.7046,3727200.0],["2016-12-09",45.5618,45.784,45.4586,45.6173,3028900.0],["2016-12-12",45.6332,45.7681,45.0302,45.2999,3162300.0],["2016-12-13",45.4507,45.7284,44.9429,45.046,3784300.0],["2016-12-14",44.9905,45.4031,44.5699,44.6493,3015200.0],["2016-12-15",44.4192,44.927,44.1732,44.5779,3962100.0],["2016-12-16",44.681,44.9349,44.1653,44.2208,6332500.0],["2016-12-19",44.3716,44.9111,44.2922,44.681,2779700.0],["2016-12-20",44.9587,45.7284,44.8397,45.4745,3471300.0],["2016-12-21",45.3476,45.4269,44.8953,45.1651,2716700.0],["2016-12-22",45.173,45.1888,44.7921,44.9825,2013700.0],["2016-12-23",45.054,45.2841,44.9825,45.0698,1157800.0],["2016-12-27",45.0619,45.3872,45.0302,45.3634,1251200.0],["2016-12-28",45.3476,45.4666,44.6652,44.6731,1680800.0],["2016-12-29",44.7286,44.8318,44.435,44.5937,1173200.0],["2016-12-30",44.5858,44.7207,44.0859,44.2367,1957000.0],["2017-01-03",44.6334,45.3872,44.5699,45.1889,3383000.0],["2017-01-04",45.2682,45.5777,44.7048,44.9191,4155400.0],["2017-01-05",44.8477,45.1571,43.959,44.5461,2657100.0],["2017-01-06",44.5858,44.9349,44.435,44.7524,1785800.0],["2017-01-09",45.0698,45.0778,44.5699,44.5858,2130900.0],["2017-01-10",44.8159,45.3237,44.7445,44.9825,2535000.0],["2017-01-11",44.9905,45.6887,44.8477,45.6808,2685800.0],["2017-01-12",45.538,45.6253,45.046,45.6015,2550700.0],["2017-01-13",45.6649,45.784,45.173,45.3237,2964500.0],["2017-01-17",45.0698,45.292,44.435,44.681,3152600.0],["2017-01-18",44.7762,45.5062,44.6414,45.4031,2575400.0],["2017-01-19",46.4187,47.0694,46.2442,46.3632,5955100.0],["2017-01-20",46.4188,46.7362,46.3315,46.6806,4193900.0],["2017-01-23",46.5695,46.7599,46.022,46.2521,3174500.0],["2017-01-24",46.4267,47.1646,46.26,46.9028,3202100.0],["2017-01-25",47.2837,47.9105,47.1488,47.8153,4133100.0],["2017-01-26",47.7597,48.3469,47.4582,47.6725,3469500.0],["2017-01-27",48.0533,48.0533,47.6169,47.7201,3260600.0],["2017-01-30",47.6883,47.6963,46.6013,46.9266,5213900.0],["2017-01-31",46.879,46.8948,46.2124,46.5457,5894500.0],["2017-02-01",46.4188,46.8948,46.3156,46.6409,2954500.0],["2017-02-02",46.506,46.9107,46.3553,46.7203,6198800.0],["2017-02-03",46.9107,47.2598,46.6885,47.244,3523000.0],["2017-02-06",47.0535,47.5772,47.0377,47.4979,6248100.0],["2017-02-07",48.6405,50.3862,48.4183,49.6244,10588300.0],["2017-02-08",49.1959,49.6006,48.9341,49.5213,5735500.0],["2017-02-09",49.6641,50.3703,49.5609,49.7593,3457300.0],["2017-02-10",49.7435,50.3068,49.7435,50.1957,4619000.0],["2017-02-13",50.3544,50.9971,50.3465,50.9019,4056800.0],["2017-02-14",50.5369,51.0686,50.4258,50.894,3949000.0],["2017-02-15",50.854,51.0619,50.4703,50.95,5215600.0],["2017-02-16",50.83,50.838,49.8707,50.2864,6228500.0],["2017-02-17",49.9826,50.0066,49.327,49.4789,5091100.0],["2017-02-21",49.6069,49.7348,49.327,49.7028,4569100.0],["2017-02-22",49.367,49.7028,49.343,49.423,3411200.0],["2017-02-23",49.383,49.5429,48.2797,48.4556,4824700.0],["2017-02-24",48.1438,48.3757,47.8001,48.3517,7139500.0],["2017-02-27",48.3677,48.5755,48.0639,48.3117,3501200.0],["2017-02-28",48.1758,48.3757,47.872,48.0479,4204900.0],["2017-03-01",48.5676,49.0792,48.4876,48.6715,6216400.0],["2017-03-02",48.6715,48.8314,48.0399,48.2158,3559000.0],["2017-03-03",48.7035,48.7035,48.0319,48.2638,2335500.0],["2017-03-06",48.1278,48.3757,47.8081,48.2318,3278700.0],["2017-03-07",48.1598,48.4157,48.0079,48.1438,3749900.0],["2017-03-08",48.3357,48.3597,47.7201,47.8001,2809200.0],["2017-03-09",47.8081,47.944,47.0566,47.3923,3580100.0],["2017-03-10",47.6402,47.912,47.3923,47.5842,3478300.0],["2017-03-13",47.6482,48.0799,47.5043,48.0719,4333400.0],["2017-03-14",47.6082,47.6082,46.6968,47.1445,3162600.0],["2017-03-15",47.3364,48.4077,47.3364,48.1838,4197900.0],["2017-03-16",48.2318,48.4396,48.0959,48.1518,3108400.0],["2017-03-17",48.3197,48.5915,47.896,48.4476,4896100.0],["2017-03-20",48.4157,48.4476,47.928,48.0479,2270100.0],["2017-03-21",48.0799,48.3757,47.0486,47.1365,4011700.0],["2017-03-22",47.1445,47.3124,46.8487,47.2644,3264300.0],["2017-03-23",47.2644,47.5123,47.0246,47.1605,2569500.0],["2017-03-24",47.1525,47.4563,46.6728,46.8247,3160200.0],["2017-03-27",46.393,46.8167,45.9293,46.7128,2587700.0],["2017-03-28",46.7048,47.7121,46.5609,47.5202,2799000.0],["2017-03-29",47.3044,47.7601,47.2244,47.6082,2447400.0],["2017-03-30",47.5282,47.832,47.4483,47.6562,2392600.0],["2017-03-31",47.5282,48.1918,47.5282,47.856,3420100.0],["2017-04-03",47.808,48.2078,47.2964,47.824,4280500.0],["2017-04-04",47.6881,47.888,47.4483,47.7361,1967400.0],["2017-04-05",48.0719,48.6875,47.4723,47.6162,3237000.0],["2017-04-06",47.5922,47.928,47.3843,47.7201,3005200.0],["2017-04-07",47.6721,47.7441,47.2884,47.4563,2162100.0],["2017-04-10",47.5522,48.1518,47.4643,47.6641,1968100.0],["2017-04-11",47.5442,47.808,47.2324,47.7521,2685900.0],["2017-04-12",47.6801,47.7521,46.5369,46.7048,3550900.0],["2017-04-13",46.6169,46.9047,46.2571,46.2651,3469500.0],["2017-04-17",46.5449,46.7368,46.1612,46.6888,3621800.0],["2017-04-18",46.361,47.0086,46.2811,46.6968,2904700.0],["2017-04-19",47.0086,47.1285,46.337,46.5369,2528400.0],["2017-04-20",46.8567,47.5202,46.7528,47.3044,3484400.0],["2017-04-21",47.3284,47.4083,47.0965,47.1685,3316700.0],["2017-04-24",47.896,47.9599,47.5122,47.856,3541200.0],["2017-04-25",48.5755,49.1751,48.3997,48.9433,4565600.0],["2017-04-26",48.9433,49.2711,48.7834,48.9433,3140800.0],["2017-04-27",49.0792,49.1671,48.3517,48.6315,3712700.0],["2017-04-28",48.6155,48.7035,47.9919,48.1918,3384600.0],["2017-05-01",48.0159,48.3837,47.848,48.2638,3797100.0],["2017-05-02",46.1372,47.3284,45.3857,47.2964,13249400.0],["2017-05-03",47.1205,47.88,47.0086,47.3843,5053900.0],["2017-05-04",47.4403,47.4483,46.1612,46.5049,4693900.0],["2017-05-05",46.7288,47.2324,46.6248,47.1205,3669600.0],["2017-05-08",47.0566,47.1845,46.7208,46.8647,2168000.0],["2017-05-09",46.7687,47.1125,46.6408,47.0486,4542300.0],["2017-05-10",47.2017,47.5483,47.0405,47.4999,3713700.0],["2017-05-11",47.2742,47.4516,46.7584,46.8793,3219400.0],["2017-05-12",46.6697,46.7826,46.1377,46.2989,2983800.0],["2017-05-15",46.5246,47.2581,46.5166,47.0244,3497500.0],["2017-05-16",47.1534,47.2904,46.7987,47.234,3104500.0],["2017-05-17",47.234,47.234,46.5408,46.7423,3736000.0],["2017-05-18",46.5488,47.2823,46.2345,47.113,3054500.0],["2017-05-19",47.3468,48.0803,47.2098,47.8788,3190100.0],["2017-05-22",47.9997,48.2899,47.911,47.9271,3282500.0],["2017-05-23",48.0158,48.0883,47.6047,47.7498,3334400.0],["2017-05-24",47.9513,48.7251,47.8304,48.177,3523900.0],["2017-05-25",48.1931,48.2092,47.5241,47.7579,3885400.0],["2017-05-26",47.645,47.6773,47.2178,47.4919,2489000.0],["2017-05-30",47.3871,47.6773,47.2259,47.5161,2593300.0],["2017-05-31",47.5564,47.7337,47.0808,47.6531,4073100.0],["2017-06-01",47.7982,48.048,47.5483,47.7579,2573300.0],["2017-06-02",47.7256,48.306,47.6208,47.8304,2681300.0],["2017-06-05",47.7579,47.8949,47.5241,47.6128,3179700.0],["2017-06-06",47.4435,47.4516,47.0486,47.2743,2631100.0],["2017-06-07",47.2823,47.3226,46.2586,46.444,3386700.0],["2017-06-08",46.444,48.1689,46.444,48.0803,7352800.0],["2017-06-09",48.3463,48.9992,48.2576,48.9347,5542200.0],["2017-06-12",48.9347,49.4747,48.846,49.1281,6077500.0],["2017-06-13",49.1362,49.2007,48.7009,49.0395,4531600.0],["2017-06-14",49.0475,49.1443,48.1287,48.3544,6740500.0],["2017-06-15",47.903,48.572,47.8707,48.572,3255300.0],["2017-06-16",48.7493,49.0153,48.6526,48.9105,4138100.0],["2017-06-19",49.104,49.5634,49.0475,49.4747,4072400.0],["2017-06-20",49.1604,49.3458,48.5156,48.5478,3763100.0],["2017-06-21",48.6042,48.6042,47.2259,47.2662,3969100.0],["2017-06-22",47.5564,47.7579,47.0727,47.3387,4478000.0],["2017-06-23",47.3791,47.7095,47.0808,47.6209,3868500.0],["2017-06-26",47.8627,48.1045,47.5241,47.5483,2913600.0],["2017-06-27",47.5564,47.645,47.1775,47.2662,3046000.0],["2017-06-28",47.5886,47.9191,47.5241,47.6047,2148900.0],["2017-06-29",47.7176,47.7498,46.7584,47.0566,2721900.0],["2017-06-30",47.2904,48.3785,47.2742,48.0561,3209000.0],["2017-07-03",48.0078,48.7412,47.911,48.5639,2343400.0],["2017-07-05",48.4994,48.5075,47.5725,47.8143,3445100.0],["2017-07-06",47.6773,48.2254,47.645,47.7014,3230400.0],["2017-07-07",47.7982,48.2254,47.5483,47.9352,2344200.0],["2017-07-10",47.9352,48.3946,47.8868,48.1528,2574400.0],["2017-07-11",48.1448,48.3463,47.7982,48.2173,1927600.0],["2017-07-12",48.572,48.8057,48.3302,48.4108,2860100.0],["2017-07-13",48.4108,48.58,48.169,48.2093,2320500.0],["2017-07-14",48.3705,48.6526,48.2173,48.5075,2499200.0],["2017-07-17",48.3705,48.8863,48.177,48.6526,2826600.0],["2017-07-18",48.6284,48.6687,48.0642,48.2254,3407600.0],["2017-07-19",48.3382,48.8783,48.2415,48.846,1786600.0],["2017-07-20",48.6687,48.9105,48.4027,48.6042,2370400.0],["2017-07-21",48.314,48.4269,48.0803,48.3946,2280800.0],["2017-07-24",48.4591,48.4833,48.0964,48.3866,1795000.0],["2017-07-25",48.8702,48.9105,48.4914,48.709,1785200.0],["2017-07-26",48.6687,48.709,48.1045,48.2012,1756100.0],["2017-07-27",48.2979,48.3624,47.8949,48.2899,2311900.0],["2017-07-28",48.0803,48.1286,47.508,47.9836,2887500.0],["2017-07-31",48.2335,48.3785,47.9675,48.0481,3306800.0],["2017-08-01",47.9191,48.4027,47.1211,48.3302,4827900.0],["2017-08-02",48.1609,49.1846,48.0722,49.1604,5345600.0],["2017-08-03",49.1443,49.2329,48.6606,48.9105,3115000.0],["2017-08-04",48.9428,49.3377,48.846,49.2894,2304400.0],["2017-08-07",49.1604,49.4747,49.0395,49.0959,2703800.0],["2017-08-08",48.9669,49.2813,48.5639,48.709,2154500.0],["2017-08-09",48.6115,48.8959,48.5303,48.774,1775400.0],["2017-08-10",48.5546,48.8146,48.0346,48.0509,2039000.0],["2017-08-11",48.0671,48.2053,47.734,47.8478,2802800.0],["2017-08-14",48.1159,48.6278,48.1159,48.449,2070800.0],["2017-08-15",48.4246,48.4815,48.2134,48.2703,2262000.0],["2017-08-16",48.449,48.6846,48.1565,48.1971,2200200.0],["2017-08-17",48.0265,48.1971,47.3521,47.3603,1775100.0],["2017-08-18",47.2465,47.6121,46.9703,47.1246,2063500.0],["2017-08-21",47.1328,47.3196,46.9784,47.1246,2080400.0],["2017-08-22",47.3115,47.864,47.2059,47.7909,2894500.0],["2017-08-23",47.5878,47.799,47.4009,47.474,1946400.0],["2017-08-24",47.539,47.604,47.1165,47.1409,1523500.0],["2017-08-25",47.4415,47.7178,47.3603,47.5796,1239500.0],["2017-08-28",47.6771,47.7259,47.1734,47.4496,1526400.0],["2017-08-29",47.2303,47.4578,47.0515,47.409,2015900.0],["2017-08-30",47.4172,47.6772,47.3765,47.6365,1890500.0],["2017-08-31",47.8559,48.1159,47.5715,47.9696,2415200.0],["2017-09-01",48.1484,48.2296,47.7828,47.7828,1833200.0],["2017-09-05",47.7259,47.9859,47.4821,47.6609,3369400.0],["2017-09-06",48.124,48.6846,47.8396,48.6765,3776700.0],["2017-09-07",48.7496,49.0015,48.3515,48.9203,3151900.0],["2017-09-08",48.8715,49.2534,48.6196,49.0746,2254800.0],["2017-09-11",49.3753,49.5053,49.2696,49.489,2380400.0],["2017-09-12",49.5621,49.8627,49.4402,49.7734,2004500.0],["2017-09-13",49.6596,49.8546,49.6271,49.8059,1451400.0],["2017-09-14",49.8059,50.3584,49.6109,50.2852,2401200.0],["2017-09-15",50.2121,50.7727,50.1796,50.659,4441700.0],["2017-09-18",50.7565,51.1871,50.5127,51.179,2355600.0],["2017-09-19",51.179,51.4471,51.0652,51.3577,2131500.0],["2017-09-20",51.5284,51.9184,51.4796,51.9102,3070000.0],["2017-09-21",51.8777,52.1459,51.5284,51.5446,2407900.0],["2017-09-22",51.4715,51.6421,51.2602,51.5446,2271500.0],["2017-09-25",51.5527,51.8859,51.4227,51.6827,2806300.0],["2017-09-26",51.7071,51.7152,51.1871,51.2684,3698600.0],["2017-09-27",51.4146,51.6584,51.1627,51.4634,3419200.0],["2017-09-28",51.2927,51.5609,50.8946,51.0734,2621700.0],["2017-09-29",50.984,51.244,50.8134,51.0571,2903700.0],["2017-10-02",51.0815,51.4471,50.9027,51.3496,3332600.0],["2017-10-03",51.4309,51.504,51.2196,51.4552,2825300.0],["2017-10-04",51.439,51.9996,51.2115,51.9346,2759600.0],["2017-10-05",51.9183,52.089,51.6908,51.9833,1725900.0],["2017-10-06",51.7965,52.0646,51.6421,51.7559,1934100.0],["2017-10-09",51.764,52.0321,51.6665,51.8534,1474300.0],["2017-10-10",52.089,52.089,51.4634,51.5284,1991400.0],["2017-10-11",51.5121,51.6096,51.3252,51.5365,1862900.0],["2017-10-12",51.4796,52.024,51.4796,51.9346,1574400.0],["2017-10-13",52.2027,52.3246,51.894,51.9752,1986200.0],["2017-10-16",52.0971,52.7471,51.7152,52.3571,2489900.0],["2017-10-17",53.2752,53.7058,53.0559,53.2021,3794400.0],["2017-10-18",53.1615,53.4702,53.0152,53.2265,2330200.0],["2017-10-19",53.064,53.2346,52.8446,52.9421,2103100.0],["2017-10-20",53.2346,53.4946,52.999,53.4458,2648100.0],["2017-10-23",53.4133,53.9821,53.4052,53.7058,2488200.0],["2017-10-24",54.0227,54.689,53.9658,54.2258,2980200.0],["2017-10-25",54.2258,54.3965,53.519,54.0308,2745100.0],["2017-10-26",54.2665,54.4777,53.974,54.299,2006100.0],["2017-10-27",54.3721,55.0789,54.2015,54.7458,3545200.0],["2017-10-30",54.6565,54.9571,54.494,54.7133,3841100.0],["2017-10-31",54.4533,54.5346,52.2677,52.3733,9603600.0],["2017-11-01",52.4546,52.7227,52.0321,52.0565,5364900.0],["2017-11-02",52.1459,52.1865,51.634,51.6909,4037100.0],["2017-11-03",51.8371,52.6171,51.6502,52.0809,4439500.0],["2017-11-06",52.2027,52.6577,51.9834,52.4221,3690400.0],["2017-11-07",52.0321,52.3084,50.9271,51.2521,4358100.0],["2017-11-08",51.2196,51.3659,50.5452,50.7971,2553300.0],["2017-11-09",50.464,50.6346,48.8796,49.9521,5954100.0],["2017-11-10",49.8465,50.0821,49.5215,50.0577,3613400.0],["2017-11-13",50.074,50.074,49.7165,49.879,2557300.0],["2017-11-14",49.7409,49.944,49.3428,49.3509,2850100.0],["2017-11-15",49.1478,49.3184,48.3353,48.4165,4276700.0],["2017-11-16",47.5523,48.9367,47.0772,48.3469,10266700.0],["2017-11-17",48.2158,49.3463,48.0766,49.0268,5091800.0],["2017-11-20",49.0432,49.5101,48.8384,49.3627,5449400.0],["2017-11-21",49.4282,49.7149,49.166,49.4364,3276900.0],["2017-11-22",49.764,50.8535,49.7395,50.6897,5881500.0],["2017-11-24",50.7716,50.8863,50.4276,50.4849,2182600.0],["2017-11-27",50.4767,51.0173,50.4767,50.6897,3663500.0],["2017-11-28",51.2959,52.5656,51.2631,52.5492,6466900.0],["2017-11-29",52.4754,52.8932,52.2707,52.3198,3928800.0],["2017-11-30",52.5737,53.2946,52.4591,53.098,5307000.0],["2017-12-01",53.1717,53.4912,52.0495,52.9915,4002800.0],["2017-12-04",53.5322,54.5971,53.311,53.3274,4531100.0],["2017-12-05",53.1062,53.5076,52.9096,52.9833,2806000.0],["2017-12-06",52.9506,53.5567,52.8768,53.0243,3011700.0],["2017-12-07",53.1308,53.9008,52.9833,53.8844,3412600.0],["2017-12-08",53.9254,54.6954,53.7288,54.5152,3973900.0],["2017-12-11",54.3595,54.8101,54.3104,54.4005,2291900.0],["2017-12-12",54.638,54.9084,54.2858,54.6135,2756000.0],["2017-12-13",54.8019,55.3343,54.7281,55.0476,3306800.0],["2017-12-14",55.236,55.5637,54.4742,54.4824,2887700.0],["2017-12-15",54.8838,55.3179,54.679,55.0968,4387000.0],["2017-12-18",55.5227,56.4238,55.3016,55.9978,3989400.0],["2017-12-19",56.0798,56.3337,55.8258,56.1453,3494400.0],["2017-12-20",56.5221,57.1283,56.2682,56.4893,5109800.0],["2017-12-21",56.7269,57.1774,56.3665,56.9972,2668700.0],["2017-12-22",57.1037,57.2102,56.6778,57.0628,1790200.0],["2017-12-26",57.0955,57.1529,56.817,56.9563,1002000.0],["2017-12-27",57.1365,57.1611,56.8498,57.1365,1043400.0],["2017-12-28",57.2266,57.3413,56.9645,57.3249,1452900.0],["2017-12-29",57.374,57.5133,57.0873,57.0873,1848900.0],["2018-01-02",57.3904,57.9638,57.0955,57.9474,3086500.0],["2018-01-03",57.9311,58.5373,57.5215,58.4799,3308800.0],["2018-01-04",58.57,58.8239,58.3325,58.5618,2806400.0],["2018-01-05",58.783,59.3646,58.3243,59.3318,3118800.0],["2018-01-08",59.3318,59.3318,58.7175,59.1434,2334700.0],["2018-01-09",59.3236,59.4629,58.8895,59.2417,3367600.0],["2018-01-10",58.7666,59.553,58.7338,59.4629,2411300.0],["2018-01-11",59.7004,60.536,59.3564,60.5196,2917300.0],["2018-01-12",60.6179,60.9865,60.4951,60.5442,3500400.0],["2018-01-16",60.1182,60.5196,59.0697,59.6595,3899900.0],["2018-01-17",59.8397,60.4377,59.7086,59.8561,3276100.0],["2018-01-18",60.1919,60.577,59.7987,60.1674,2356200.0],["2018-01-19",60.3148,60.4541,59.7004,59.9134,3538100.0],["2018-01-22",59.7496,60.0281,59.2663,60.0117,3521500.0],["2018-01-23",60.0773,60.495,59.8069,59.897,3205600.0],["2018-01-24",60.2411,60.3722,59.1107,59.4957,3284300.0],["2018-01-25",59.8643,59.9626,58.8076,59.5366,3293700.0],["2018-01-26",59.7168,60.6589,59.5366,60.6589,3587500.0],["2018-01-29",60.3476,60.5114,59.725,59.7906,2136400.0],["2018-01-30",59.3318,59.725,59.0533,59.3646,2311600.0],["2018-01-31",59.7578,60.0036,59.0042,59.168,5458100.0],["2018-02-01",58.5127,59.8807,57.1201,59.4547,3022200.0],["2018-02-02",58.8649,59.2581,57.759,57.8082,4853000.0],["2018-02-05",57.3577,58.5045,55.8832,56.0634,4426300.0],["2018-02-06",54.638,58.4717,54.0646,56.7269,7320400.0],["2018-02-07",56.858,57.7672,56.3009,56.4893,4045300.0],["2018-02-08",56.4893,56.6204,54.3595,54.3923,4350200.0],["2018-02-09",55.2934,57.1529,54.3923,56.5795,5979300.0],["2018-02-12",57.1037,58.2096,56.9645,57.5952,5187900.0],["2018-02-13",57.2512,57.7672,56.8498,57.6526,3542100.0],["2018-02-14",57.9229,58.9059,57.1201,58.4144,5000200.0],["2018-02-15",59.3257,59.8701,58.2205,58.9711,4089400.0],["2018-02-16",58.8721,60.5134,58.8309,60.2,4783800.0],["2018-02-20",59.7299,60.3402,58.468,58.6164,3897200.0],["2018-02-21",58.6577,59.8536,58.5917,59.2268,4368200.0],["2018-02-22",59.433,59.8453,59.0041,59.4577,2534700.0],["2018-02-23",59.7794,59.8371,58.7732,59.5402,1901600.0],["2018-02-26",60.0845,60.7196,59.6144,60.6454,3880800.0],["2018-02-27",60.6042,61.3877,60.2825,60.2825,3454800.0],["2018-02-28",60.5464,60.5546,58.5917,58.6082,4858800.0],["2018-03-01",58.5257,58.9793,57.1813,57.3875,4605600.0],["2018-03-02",56.9999,57.4205,56.4473,57.2061,3893700.0],["2018-03-05",57.0246,58.1628,56.8844,57.8576,3935500.0],["2018-03-06",58.237,58.237,57.4947,58.1216,2480600.0],["2018-03-07",57.4618,58.2123,57.1318,57.3958,3511700.0],["2018-03-08",57.6927,57.9649,57.0906,57.9071,3190700.0],["2018-03-09",58.8886,59.6392,58.2783,59.6062,3389700.0],["2018-03-12",59.6392,59.7794,58.5752,58.9051,2250800.0],["2018-03-13",59.0618,59.3505,58.4762,58.7484,3549300.0],["2018-03-14",59.169,59.169,58.2123,58.3443,3885300.0],["2018-03-15",58.4102,58.7319,57.9814,58.501,3015200.0],["2018-03-16",58.6577,59.6969,58.3772,59.6969,9730900.0],["2018-03-19",59.2762,59.2762,57.7504,58.336,3945200.0],["2018-03-20",58.6412,59.0783,58.1381,58.1876,2285300.0],["2018-03-21",58.3113,59.2433,58.0721,58.6824,2068500.0],["2018-03-22",57.9649,58.0143,56.67,56.7195,3153800.0],["2018-03-23",56.9174,56.9669,55.4493,55.5565,2836200.0],["2018-03-26",56.4473,57.4618,55.9194,57.3298,3321800.0],["2018-03-27",57.437,57.6432,55.606,56.0184,2840800.0],["2018-03-28",56.2081,56.4143,55.2184,55.5071,2668700.0],["2018-03-29",55.7875,56.7607,55.6225,56.3318,1890800.0],["2018-04-02",56.1257,56.1751,53.7256,54.6658,3740000.0],["2018-04-03",55.0864,55.9937,54.6988,55.9607,5067100.0],["2018-04-04",54.9874,56.4061,54.674,56.1916,3791900.0],["2018-04-05",56.5133,56.7195,55.9772,56.4225,2930400.0],["2018-04-06",55.9194,56.2164,53.7255,54.6905,4475600.0],["2018-04-09",54.9709,55.606,54.5091,54.5915,2321400.0],["2018-04-10",55.2844,56.0349,55.2844,55.7215,2430300.0],["2018-04-11",55.1854,56.0102,55.0039,55.3256,2736700.0],["2018-04-12",55.5483,56.5875,55.4906,56.2493,3195100.0],["2018-04-13",56.7525,57.0659,56.2411,56.4308,3226300.0],["2018-04-16",56.9834,57.0411,56.5298,56.7525,2517300.0],["2018-04-17",57.2885,57.47,56.9504,57.2308,3914800.0],["2018-04-18",57.602,58.8226,57.2226,58.2453,3057600.0],["2018-04-19",58.1876,58.4927,57.8082,58.2865,2292000.0],["2018-04-20",58.336,58.3443,57.3215,57.8989,3962600.0],["2018-04-23",58.0639,58.6577,57.536,57.6515,2809200.0],["2018-04-24",58.7979,58.7979,55.0947,56.3318,4130000.0],["2018-04-25",56.1091,56.9422,55.3751,56.67,2380300.0],["2018-04-26",56.6617,56.8019,55.3009,55.6637,3411400.0],["2018-04-27",55.5483,56.0184,55.1771,55.9359,4801000.0],["2018-04-30",56.0762,56.2081,54.6905,54.773,4419100.0],["2018-05-01",54.7977,56.9586,54.3194,56.8927,7483800.0],["2018-05-02",56.8102,56.8514,55.6803,55.7545,4454600.0],["2018-05-03",55.6803,55.9442,54.872,55.606,3486500.0],["2018-05-04",55.2184,56.703,55.0617,56.4308,2476300.0],["2018-05-07",56.6205,57.6515,56.5793,57.1566,3219100.0],["2018-05-08",57.1731,57.6185,56.9174,57.536,3768800.0],["2018-05-09",57.8246,59.334,57.569,59.3257,3831400.0],["2018-05-10",59.7451,59.8364,59.305,59.7617,2353600.0],["2018-05-11",59.7617,60.2682,59.4461,59.7866,2687300.0],["2018-05-14",60.0357,60.3928,59.687,59.9195,3086900.0],["2018-05-15",59.5292,59.8779,59.305,59.6454,2036700.0],["2018-05-16",59.7285,60.1769,59.5126,59.7451,1598400.0],["2018-05-17",59.8281,60.7664,59.4627,60.592,2717500.0],["2018-05-18",60.4924,60.9242,60.4426,60.7332,1848200.0],["2018-05-21",61.1152,61.738,61.0321,61.5138,2234500.0],["2018-05-22",61.5138,61.7463,60.7498,60.8329,2002700.0],["2018-05-23",60.4758,60.8411,60.127,60.6253,1922200.0],["2018-05-24",60.5588,60.9242,59.8364,60.8246,2419400.0],["2018-05-25",60.4924,60.5007,59.77,60.1935,2888500.0],["2018-05-29",59.5956,59.6371,58.3501,58.7653,2756600.0],["2018-05-30",59.1057,59.7036,58.7985,59.496,2145300.0],["2018-05-31",59.6869,59.7285,58.5576,58.8234,2782800.0],["2018-06-01",59.4129,59.662,58.9728,59.2635,3483100.0],["2018-06-04",59.5375,59.9278,59.0808,59.3797,1921800.0],["2018-06-05",59.6703,60.6585,59.6454,60.3429,4009300.0],["2018-06-06",60.4758,60.9159,60.2516,60.8578,2854400.0],["2018-06-07",60.9823,61.356,60.4592,60.9242,1879500.0],["2018-06-08",60.7664,60.8661,60.318,60.7415,2270100.0],["2018-06-11",60.783,61.1816,60.5588,60.7664,1782100.0],["2018-06-12",60.9657,60.9657,60.617,60.7913,1582600.0],["2018-06-13",60.7581,60.9242,60.318,60.4343,2260200.0],["2018-06-14",60.7581,60.9574,60.0772,60.5339,2461900.0],["2018-06-15",60.4758,60.6917,59.2303,60.0191,4378100.0],["2018-06-18",59.4461,60.0523,59.2469,59.9028,2014100.0],["2018-06-19",58.8815,59.1389,57.7937,58.5909,3445600.0],["2018-06-20",58.9479,58.9479,58.2006,58.4497,1630400.0],["2018-06-21",58.184,58.4082,57.254,57.4616,3272800.0],["2018-06-22",58.732,58.732,57.885,58.0179,4015000.0],["2018-06-25",57.6609,57.9432,56.7724,57.42,4148900.0],["2018-06-26",57.5944,57.9847,57.1626,57.254,3007300.0],["2018-06-27",57.5529,58.2255,56.9135,56.9218,2782800.0],["2018-06-28",56.8637,57.2124,56.1911,56.955,1978000.0],["2018-06-29",57.3785,58.1508,57.1959,57.4118,4025700.0],["2018-07-02",56.8803,57.7688,56.7807,57.6608,2514800.0],["2018-07-03",58.2421,58.4995,56.9467,57.1045,1839500.0],["2018-07-05",57.5031,57.5861,56.9966,57.445,2559100.0],["2018-07-06",57.4782,57.7605,56.9799,57.528,2298700.0],["2018-07-09",57.7688,58.9645,57.6858,58.8234,2234600.0],["2018-07-10",58.8234,59.197,58.5826,58.9479,2671800.0],["2018-07-11",58.375,58.4165,57.1377,57.3536,3253900.0],["2018-07-12",58.3999,58.4165,57.6608,58.3168,2226000.0],["2018-07-13",58.3002,58.8317,58.1591,58.6075,1552600.0],["2018-07-16",58.6656,58.7984,57.4449,57.5529,2727500.0],["2018-07-17",57.4366,57.8269,56.9799,57.6941,2646500.0],["2018-07-18",57.7439,58.1674,57.2457,57.8684,2902200.0],["2018-07-19",57.5861,58.3916,57.4865,57.9598,2490500.0],["2018-07-20",57.5197,58.0262,57.4449,57.528,2232900.0],["2018-07-23",57.4616,57.4948,56.3074,56.3738,2832100.0],["2018-07-24",56.8139,57.5114,56.7557,57.1875,3076300.0],["2018-07-25",57.1294,58.3584,57.0464,58.2919,2767300.0],["2018-07-26",58.4497,59.5375,58.4497,59.1721,2755500.0],["2018-07-27",59.3382,59.496,58.8981,59.1721,1752700.0],["2018-07-30",59.3465,59.77,58.4912,58.5659,1812000.0],["2018-07-31",58.8234,60.1935,58.7154,60.0191,3021500.0],["2018-08-01",59.77,59.8198,58.6241,59.2053,2611100.0],["2018-08-02",58.8151,59.2302,58.3002,59.1887,2852200.0],["2018-08-03",59.3465,59.8032,59.2385,59.3548,3682600.0],["2018-08-06",59.2136,59.6122,59.0891,59.471,2640300.0],["2018-08-07",60.8744,62.2777,59.8779,61.9954,4945400.0],["2018-08-08",61.9207,62.4853,61.4557,61.4806,3590200.0],["2018-08-09",61.6881,61.821,61.3726,61.4888,2071000.0],["2018-08-10",61.3145,61.8376,61.0405,61.3311,3101100.0],["2018-08-13",61.4473,61.7131,60.9076,60.9906,2882500.0],["2018-08-14",61.2813,62.1365,61.1567,61.6466,2933800.0],["2018-08-15",61.2231,61.2231,60.127,61.082,2851400.0],["2018-08-16",61.3035,62.0808,61.0945,61.8217,2056400.0],["2018-08-17",61.897,62.7495,61.5041,62.574,2862500.0],["2018-08-20",62.7997,63.2594,62.7078,63.1424,2697900.0],["2018-08-21",63.4684,64.1789,63.2093,64.0285,2526100.0],["2018-08-22",63.6022,63.761,62.6994,62.8248,2501400.0],["2018-08-23",62.7496,63.2344,62.691,63.1675,1608700.0],["2018-08-24",63.4015,63.5269,63.0421,63.2511,2499200.0],["2018-08-27",63.4935,64.1956,63.4517,64.0702,2093000.0],["2018-08-28",64.2123,64.3628,63.7275,63.9699,2423000.0],["2018-08-29",64.1371,64.2792,63.7443,64.1956,1576500.0],["2018-08-30",64.0535,64.2709,63.5938,63.8278,1543200.0],["2018-08-31",63.7192,64.2541,63.7108,64.1371,1967700.0],["2018-09-04",64.112,64.112,63.2845,63.8613,2021100.0],["2018-09-05",63.7025,64.8643,63.6189,64.5885,4056400.0],["2018-09-06",64.53,64.5634,63.4517,63.7024,3288600.0],["2018-09-07",63.5185,63.7192,63.109,63.3514,2038700.0],["2018-09-10",63.7693,64.0619,63.5269,63.7526,2269000.0],["2018-09-11",63.6022,64.0619,63.3598,63.7108,1479400.0],["2018-09-12",63.6941,64.5801,63.552,64.4547,2113100.0],["2018-09-13",64.6721,65.1987,64.4631,64.9897,2482500.0],["2018-09-14",64.9897,65.1235,64.647,64.8142,1829400.0],["2018-09-17",64.7891,65.1903,64.6888,65.0064,1518800.0],["2018-09-18",65.1903,65.7086,64.8476,65.5414,2335300.0],["2018-09-19",65.299,65.4829,64.5216,64.7055,2744100.0],["2018-09-20",65.1402,65.5414,64.7306,65.5163,2596400.0],["2018-09-21",65.6752,65.8256,64.9647,65.2071,3093200.0],["2018-09-24",65.0984,65.1235,64.3126,64.764,1962300.0],["2018-09-25",65.0064,65.2238,64.4046,64.5383,2673500.0],["2018-09-26",64.5801,64.7139,63.878,64.0702,1874700.0],["2018-09-27",64.4129,64.5885,63.9281,64.1873,1541000.0],["2018-09-28",64.2207,64.6387,63.8613,64.0117,2034200.0],["2018-10-01",64.4631,65.1402,64.1789,64.8978,3218000.0],["2018-10-02",64.739,65.4495,64.4715,65.0817,4086500.0],["2018-10-03",65.2154,65.6919,65.1151,65.6333,2593600.0],["2018-10-04",65.6751,66.6197,64.9145,65.3324,3271600.0],["2018-10-05",65.416,65.742,64.7557,65.2488,4116300.0],["2018-10-08",64.764,65.2739,64.3043,65.1151,2712100.0],["2018-10-09",65.0064,65.1151,63.3096,63.5102,3638500.0],["2018-10-10",63.4768,63.5186,61.2617,61.3118,4197300.0],["2018-10-11",61.1029,61.5208,59.3642,59.5147,4347100.0],["2018-10-12",60.8019,60.8688,59.5147,60.1165,3600900.0],["2018-10-15",59.9661,60.3673,59.6986,59.6986,2559100.0],["2018-10-16",60.3255,61.571,60.1416,61.4957,3476200.0],["2018-10-17",61.4121,62.1143,60.7769,61.8552,3635300.0],["2018-10-18",61.5626,62.0725,60.1249,60.5512,3092500.0],["2018-10-19",60.6515,61.3286,60.1333,60.4091,3182100.0],["2018-10-22",60.7267,60.7769,59.7404,59.9494,2686800.0],["2018-10-23",58.311,58.3445,56.8817,57.6507,5546200.0],["2018-10-24",57.6172,57.8262,55.0177,55.1765,5158200.0],["2018-10-25",55.887,56.5473,55.5777,56.0876,3657700.0],["2018-10-26",55.3604,56.2882,54.8003,55.3771,3507500.0],["2018-10-29",56.3384,57.1157,54.7084,55.444,3496900.0],["2018-10-30",55.3938,56.773,55.3102,56.6811,2895200.0],["2018-10-31",57.3498,58.1104,56.6978,56.7396,3606500.0],["2018-11-01",57.1659,58.729,57.0405,58.4698,3935400.0],["2018-11-02",59.0717,59.3141,57.7426,58.194,4625500.0],["2018-11-05",58.4364,59.3308,58.2776,58.8042,4503900.0],["2018-11-06",56.4303,59.3475,56.1545,58.9547,4589900.0],["2018-11-07",59.4144,59.498,57.3247,58.403,6514300.0],["2018-11-08",57.659,58.729,57.659,58.311,5343400.0],["2018-11-09",57.542,58.1188,56.7479,57.2495,4236000.0],["2018-11-12",57.216,57.5002,55.8953,56.0124,4731200.0],["2018-11-13",56.2464,57.4918,55.561,55.8034,4877800.0],["2018-11-14",56.447,57.6674,55.8619,56.3383,4789700.0],["2018-11-15",56.1026,58.2918,55.85,57.9382,4314800.0],["2018-11-16",57.6519,59.2012,57.5845,58.6202,4732700.0],["2018-11-19",58.3423,58.3844,57.0035,57.6435,6012200.0],["2018-11-20",57.2056,57.3488,56.1699,56.5067,3350700.0],["2018-11-21",56.7678,57.1551,56.5236,56.6499,3089200.0],["2018-11-23",55.9847,56.1279,55.2774,55.4121,1888800.0],["2018-11-26",55.8079,56.4983,55.4374,56.0942,3213700.0],["2018-11-27",55.9931,56.4731,55.5216,56.2036,2156900.0],["2018-11-28",56.4141,57.3151,55.7574,57.3151,2258200.0],["2018-11-29",57.0456,57.2056,56.3973,56.692,3108900.0],["2018-11-30",56.5404,56.9614,55.9258,56.852,3467100.0],["2018-12-03",58.4181,58.898,57.5929,57.9802,5009600.0],["2018-12-04",57.8119,58.2581,55.2185,55.2774,6547400.0],["2018-12-06",54.0397,54.1744,52.2378,53.7113,8001900.0],["2018-12-07",53.7955,54.6207,52.8693,53.004,5232300.0],["2018-12-10",52.6083,53.0798,51.48,52.6672,4061000.0],["2018-12-11",53.6439,53.8881,51.9599,52.4399,3220500.0],["2018-12-12",51.0843,52.322,51.0001,51.4295,7496900.0],["2018-12-13",51.7494,51.9263,50.9411,51.1348,6478100.0],["2018-12-14",50.6296,51.3032,50.4864,50.8906,6152200.0],["2018-12-17",50.6043,50.6969,49.0635,49.4424,7234700.0],["2018-12-18",49.8465,50.4949,48.9456,49.2487,6674400.0],["2018-12-19",49.2487,50.4696,48.0867,48.5667,5091700.0],["2018-12-20",48.1793,48.5246,47.3037,47.7415,7058300.0],["2018-12-21",47.7415,48.8108,47.6573,47.8846,10205400.0],["2018-12-24",47.43,47.8678,46.689,46.7227,3719800.0],["2018-12-26",47.0679,49.2739,46.6385,49.2318,5450900.0],["2018-12-27",48.4235,49.956,48.2046,49.956,5717000.0],["2018-12-28",50.0991,50.5454,49.6107,49.7876,4261700.0],["2018-12-31",49.9897,50.4191,49.7539,50.3096,4149400.0],["2019-01-02",49.5097,50.3686,49.2908,50.3096,3341800.0],["2019-01-03",49.9644,50.6464,49.0298,49.2234,5843100.0],["2019-01-04",49.8465,50.4359,49.4676,50.2844,5663500.0],["2019-01-07",50.5201,51.2106,50.0823,50.6633,6251100.0],["2019-01-08",51.1769,51.6232,50.537,51.0843,3952900.0],["2019-01-09",51.5642,52.1031,51.4716,51.6989,3662600.0],["2019-01-10",51.1853,52.6083,51.1853,52.2967,2836400.0],["2019-01-11",52.1115,52.3388,51.7073,52.221,2250700.0],["2019-01-14",51.7579,52.221,51.5137,51.9431,2693600.0],["2019-01-15",52.0947,52.1873,51.4295,51.8,2649600.0],["2019-01-16",51.7831,51.8757,51.5221,51.6821,2644300.0],["2019-01-17",51.3453,52.5072,51.2358,52.2041,5191200.0],["2019-01-18",52.5746,53.9807,52.5746,53.6187,4507800.0],["2019-01-22",53.1724,53.265,52.2715,53.0545,5795200.0],["2019-01-23",53.223,53.5092,52.1536,52.5409,2989300.0],["2019-01-24",52.5409,53.1472,52.4315,53.0798,2974400.0],["2019-01-25",53.8376,54.0818,53.6018,53.8376,2060600.0],["2019-01-28",53.1808,53.2314,52.221,52.5493,4324400.0],["2019-01-29",53.0798,53.5261,52.7851,53.4082,3200200.0],["2019-01-30",54.1155,55.4879,53.9555,55.3111,5843000.0],["2019-01-31",55.3616,55.4964,54.7975,55.1259,6009000.0],["2019-02-01",55.5385,56.1447,55.1932,56.1194,3806800.0],["2019-02-04",56.2036,57.0709,55.8079,56.9614,6672900.0],["2019-02-05",55.6647,56.6499,54.8985,56.3299,7144500.0],["2019-02-06",56.4731,56.6078,55.7826,56.4225,5068300.0],["2019-02-07",55.9931,56.2626,55.4879,55.8584,4039900.0],["2019-02-08",55.589,56.2542,55.3616,56.1952,4531900.0],["2019-02-11",56.3047,56.4983,55.9847,56.3468,2706200.0],["2019-02-12",56.8772,57.5256,56.5994,57.3151,2708500.0],["2019-02-13",57.6266,57.7445,57.2646,57.6014,3173700.0],["2019-02-14",57.296,57.3469,56.3632,56.3801,4359800.0],["2019-02-15",56.9314,57.9915,56.7193,57.9321,3901300.0],["2019-02-19",57.6607,57.8473,57.1943,57.5759,2479300.0],["2019-02-20",57.6862,58.2713,57.5674,58.1611,3851400.0],["2019-02-21",57.8219,57.9745,57.3045,57.4487,2549900.0],["2019-02-22",57.7625,58.1526,57.6183,58.1357,2354900.0],["2019-02-25",58.5173,58.7632,58.1526,58.3053,2785800.0],["2019-02-26",57.9745,58.3731,57.9151,57.9575,2099800.0],["2019-02-27",57.8388,58.2289,57.6268,58.1272,1439100.0],["2019-02-28",58.0,58.0848,57.6353,57.7964,2626500.0],["2019-03-01",58.212,58.4409,57.6946,58.0084,2778000.0],["2019-03-04",58.3392,58.5512,57.2706,57.7201,2941100.0],["2019-03-05",57.6438,57.8219,57.4233,57.4402,2415200.0],["2019-03-06",57.5759,57.6692,57.33,57.4148,2943000.0],["2019-03-07",57.33,57.33,56.3208,57.0756,3593800.0],["2019-03-08",56.3462,56.6685,55.8967,56.4819,3876300.0],["2019-03-11",56.3038,57.2197,56.2953,57.1943,3830700.0],["2019-03-12",57.313,57.6522,57.0247,57.0925,3048500.0],["2019-03-13",57.4063,57.9406,57.296,57.6014,3967900.0],["2019-03-14",57.5165,57.6777,57.1434,57.2282,3077200.0],["2019-03-15",57.2791,57.3384,56.7533,57.101,11044500.0],["2019-03-18",57.1943,58.441,57.1943,58.3392,4139300.0],["2019-03-19",58.6869,58.8056,57.7879,58.0254,2446800.0],["2019-03-20",57.966,58.4325,57.3978,57.9067,3903700.0],["2019-03-21",57.6777,58.8735,57.508,58.7378,3603800.0],["2019-03-22",58.3137,58.4664,56.6515,56.7024,3482300.0],["2019-03-25",56.6515,56.9738,56.1172,56.3801,3626100.0],["2019-03-26",56.9144,57.3554,56.6854,57.0586,2068100.0],["2019-03-27",57.1095,57.2197,56.6261,56.9483,1723800.0],["2019-03-28",56.9992,57.5335,56.8211,57.296,1782300.0],["2019-03-29",57.8643,58.1102,57.6098,58.0678,3034900.0],["2019-04-01",59.0176,59.5604,58.653,59.4756,2822400.0],["2019-04-02",59.5095,59.6198,58.9413,59.306,2726200.0],["2019-04-03",59.7046,60.205,59.3569,60.0184,2916100.0],["2019-04-04",60.1117,60.3491,59.6198,60.3152,2190000.0],["2019-04-05",60.5611,60.6035,59.9929,60.3321,1981000.0],["2019-04-08",60.646,60.8325,60.0353,60.8156,2351900.0],["2019-04-09",60.6968,60.7053,59.9929,60.0523,2300700.0],["2019-04-10",60.2389,60.612,59.8827,60.3237,1750200.0],["2019-04-11",60.4424,60.7138,60.2643,60.6035,1489900.0],["2019-04-12",61.1548,61.4007,60.8071,61.1463,1784900.0],["2019-04-15",61.1209,61.1548,60.629,60.8919,1395700.0],["2019-04-16",61.1039,61.3074,60.9428,61.2142,1676600.0],["2019-04-17",61.7315,61.9435,61.2905,61.3244,2530600.0],["2019-04-18",61.5619,61.8672,61.3244,61.494,3219600.0],["2019-04-22",61.1548,61.8841,60.8919,61.6806,2458200.0],["2019-04-23",61.6297,62.1131,61.3499,62.0453,2145300.0],["2019-04-24",61.8417,62.0368,61.4007,61.511,2740700.0],["2019-04-25",61.2481,61.2481,60.0438,60.4509,2809600.0],["2019-04-26",60.6036,60.8325,60.3322,60.8241,2175100.0],["2019-04-29",60.824,60.8834,59.7385,60.2728,3209900.0],["2019-04-30",60.1286,60.2559,59.0601,60.205,4805200.0],["2019-05-01",60.2982,60.4848,59.5774,59.6028,2251700.0],["2019-05-02",59.5689,59.8742,58.9668,59.4502,3067100.0],["2019-05-03",59.7894,60.3746,59.7894,60.2982,2516300.0],["2019-05-06",59.1449,59.7131,58.6445,59.4926,3327000.0],["2019-05-07",57.2452,58.0169,56.2529,57.2706,5980700.0],["2019-05-08",57.101,57.2367,56.1427,56.219,4312100.0],["2019-05-09",55.6423,56.7194,55.354,56.6515,2902300.0],["2019-05-10",56.1851,56.9483,55.1758,56.7618,2799700.0],["2019-05-13",55.5914,55.6169,54.3956,54.8197,2737300.0],["2019-05-14",55.337,55.8543,55.0232,55.2522,2151100.0],["2019-05-15",54.7179,55.9306,54.5143,55.5914,2037200.0],["2019-05-16",56.0016,56.2664,55.6769,56.1041,2373900.0],["2019-05-17",55.4462,56.0016,55.2667,55.3863,2689000.0],["2019-05-20",55.0531,55.1385,54.3268,54.6002,3454800.0],["2019-05-21",54.9677,56.0699,54.9506,55.8221,3715500.0],["2019-05-22",55.5914,55.7025,55.1984,55.2582,2579300.0],["2019-05-23",54.5575,54.5575,52.9767,53.5578,2950300.0],["2019-05-24",54.1388,54.2499,53.3015,53.4296,2630600.0],["2019-05-28",53.6261,53.8312,52.2761,52.2932,3908000.0],["2019-05-29",51.7976,52.3701,51.5925,52.1138,4191700.0],["2019-05-30",52.3701,52.8144,52.1052,52.2932,2125500.0],["2019-05-31",51.6352,52.165,51.3789,51.4729,3938000.0],["2019-06-03",51.4985,52.3274,51.3618,51.7634,3198000.0],["2019-06-04",52.4641,53.4553,52.1394,53.3698,3262600.0],["2019-06-05",53.891,54.2841,53.2673,54.079,5091500.0],["2019-06-06",54.079,54.2072,52.9853,53.5322,3169800.0],["2019-06-07",53.8141,54.8224,53.686,54.4122,3463300.0],["2019-06-10",54.8224,55.711,54.7028,55.224,2995200.0],["2019-06-11",55.8307,56.087,54.1986,54.2243,3892500.0],["2019-06-12",53.9936,54.1986,53.2673,53.6091,3710900.0],["2019-06-13",53.9765,54.1388,53.6176,54.0021,2762600.0],["2019-06-14",53.8654,53.9252,52.9938,53.6347,2822300.0],["2019-06-17",53.6859,53.8739,53.4211,53.5578,2968700.0],["2019-06-18",53.9679,55.0787,53.797,54.6515,3877700.0],["2019-06-19",54.8053,54.942,54.1217,54.2414,2695200.0],["2019-06-20",55.2582,56.0784,54.6771,55.9759,3797500.0],["2019-06-21",55.9674,56.4886,55.711,56.0784,4356400.0],["2019-06-24",56.087,56.3006,55.8221,55.8905,2717200.0],["2019-06-25",55.9588,56.0357,55.6683,55.7879,2093800.0],["2019-06-26",55.993,56.4886,55.8392,56.2664,2602600.0],["2019-06-27",56.4886,56.7791,56.1383,56.4801,3291100.0],["2019-06-28",56.5911,57.2918,56.4459,57.0098,7115000.0],["2019-07-01",58.0181,58.1633,56.7706,57.0013,2895700.0],["2019-07-02",56.7877,56.8987,56.1297,56.651,3214500.0],["2019-07-03",56.7877,56.8731,56.0357,56.557,1596700.0],["2019-07-05",55.9417,56.2152,54.8566,55.8819,2277200.0],["2019-07-08",55.617,56.1041,55.2496,55.412,2143400.0],["2019-07-09",54.9677,55.2582,54.5062,54.8993,2254800.0],["2019-07-10",55.2923,55.412,54.267,54.4293,2723400.0],["2019-07-11",54.5148,54.9164,54.2157,54.8224,2078000.0],["2019-07-12",55.1984,56.4117,55.1129,56.1297,2595300.0],["2019-07-15",56.2835,56.369,55.7879,56.1297,1617900.0],["2019-07-16",56.0614,57.1038,55.9076,56.5997,1892800.0],["2019-07-17",56.4544,56.5484,55.1813,55.2582,2174900.0],["2019-07-18",55.0873,55.2325,54.66,54.8822,3047500.0],["2019-07-19",55.412,56.0614,55.1898,55.7879,2929200.0],["2019-07-22",55.8905,56.181,55.5316,55.8819,2216000.0],["2019-07-23",56.2237,57.138,55.9674,57.1209,2112900.0],["2019-07-24",56.6253,57.5738,56.4715,57.4712,1924400.0],["2019-07-25",57.2149,57.4114,56.6424,57.1892,2204800.0],["2019-07-26",57.1636,57.2491,56.6253,56.9586,2052200.0],["2019-07-29",56.4972,56.9329,55.3949,56.651,3196500.0],["2019-07-30",56.5655,57.5567,56.2237,57.4969,2298100.0],["2019-07-31",57.5054,57.5054,54.6259,55.4376,6588300.0],["2019-08-01",55.4803,55.7965,53.4296,53.6261,4532400.0],["2019-08-02",53.404,53.404,52.3872,52.6862,4570400.0],["2019-08-05",51.5583,51.7805,50.4475,50.7979,5653500.0],["2019-08-06",51.1482,52.3444,50.6441,51.9685,4068500.0],["2019-08-07",50.9688,51.1653,49.8836,50.9089,3930600.0],["2019-08-08",51.4985,51.9856,51.0713,51.9258,3217600.0],["2019-08-09",51.584,51.6609,50.6184,50.8235,2948400.0],["2019-08-12",50.5928,50.7124,49.7298,49.8067,2396900.0],["2019-08-13",49.3282,51.7207,49.2598,50.5757,3425700.0],["2019-08-14",49.576,49.9947,48.713,48.8241,3880600.0],["2019-08-15",48.9275,49.2119,48.2466,48.6172,4393400.0],["2019-08-16",49.0137,50.0651,48.9275,49.9186,3332600.0],["2019-08-19",50.8494,50.8839,50.2892,50.4616,4095200.0],["2019-08-20",50.3237,50.5133,49.9272,49.9703,2531000.0],["2019-08-21",50.6857,50.7201,50.2461,50.384,2645500.0],["2019-08-22",50.6081,50.815,49.9445,50.1599,2178200.0],["2019-08-23",49.6859,50.453,48.8585,49.1257,3765700.0],["2019-08-26",49.5222,49.841,48.9016,49.367,3167100.0],["2019-08-27",49.6859,49.7462,48.9878,49.3584,2600300.0],["2019-08-28",49.0826,49.9272,48.8154,49.8411,1730300.0],["2019-08-29",50.5822,51.1597,50.3926,50.9701,2319300.0],["2019-08-30",51.5389,51.6854,51.2717,51.3579,2678000.0],["2019-09-03",50.8494,50.8494,50.0134,50.3323,3123600.0],["2019-09-04",50.9528,51.5561,50.9528,51.3752,3244000.0],["2019-09-05",52.2542,53.547,52.1422,53.2971,3233400.0],["2019-09-06",53.4781,53.7711,53.1333,53.6505,2653500.0],["2019-09-09",53.9004,55.0553,53.7883,54.9691,3505800.0],["2019-09-10",55.0553,55.8568,54.8053,55.8568,3056800.0],["2019-09-11",55.9861,56.3394,55.3224,56.1929,3047300.0],["2019-09-12",56.0205,56.4687,55.512,55.7706,2408500.0],["2019-09-13",56.5204,57.0634,56.1584,56.4946,2247700.0],["2019-09-16",56.4773,56.8048,56.2101,56.5894,2279400.0],["2019-09-17",56.2791,56.3653,55.4603,55.9775,2217800.0],["2019-09-18",55.6499,55.9516,55.1759,55.943,3519900.0],["2019-09-19",56.1067,56.4859,55.8396,56.1671,2067500.0],["2019-09-20",56.3222,56.6583,55.5982,55.9775,4119400.0],["2019-09-23",55.5034,56.2446,55.288,55.9602,2431500.0],["2019-09-24",56.0205,56.2619,54.9691,55.1501,3633000.0],["2019-09-25",55.0639,55.6672,54.9432,55.5551,2329000.0],["2019-09-26",55.5724,55.5724,55.0122,55.3224,1916600.0],["2019-09-27",56.0895,57.5719,55.1587,57.2271,6472400.0],["2019-09-30",57.7012,57.9252,57.4168,57.6236,4904400.0],["2019-10-01",58.5803,58.8388,56.1757,56.236,7704200.0],["2019-10-02",55.4,55.6758,54.2796,54.7278,4156500.0],["2019-10-03",54.383,55.5293,54.1245,55.5034,3202600.0],["2019-10-04",55.469,56.1929,55.469,56.1843,3190200.0],["2019-10-07",56.0464,56.4428,55.5379,55.5465,1997800.0],["2019-10-08",54.9518,55.1759,54.383,54.4347,2502300.0],["2019-10-09",54.8829,55.2621,54.2796,54.8312,2752000.0],["2019-10-10",54.9691,56.3912,54.9691,56.0637,2786400.0],["2019-10-11",57.0979,58.632,56.8565,57.7787,3737400.0],["2019-10-14",57.4081,58.0718,57.3478,57.9252,2137300.0],["2019-10-15",57.9252,58.9681,57.434,58.3734,4775600.0],["2019-10-16",58.1148,58.6837,57.9856,58.02,2580700.0],["2019-10-17",58.4337,59.0112,58.3475,58.6492,2715500.0],["2019-10-18",58.5803,59.3128,58.5372,59.1663,3637300.0],["2019-10-21",59.5197,60.1144,59.4163,59.8386,2121900.0],["2019-10-22",59.9506,60.7004,59.4249,60.5281,2188300.0],["2019-10-23",60.5453,60.8728,60.2609,60.8124,2228500.0],["2019-10-24",60.9762,61.0193,59.8472,60.2264,1733300.0],["2019-10-25",60.4246,61.2779,60.2523,61.0365,1945400.0],["2019-10-28",61.4244,61.5709,60.7866,61.1831,2078100.0],["2019-10-29",60.8038,61.3813,60.7694,61.071,2401200.0],["2019-10-30",60.9762,61.2348,60.2092,61.2175,1796500.0],["2019-10-31",60.9762,61.2175,59.8041,60.4591,2916300.0],["2019-11-01",60.8555,61.8725,60.7263,61.8725,2897400.0],["2019-11-04",62.4586,65.1045,62.3034,63.105,6537200.0],["2019-11-05",62.1397,63.7169,62.0535,63.5962,6530800.0],["2019-11-06",63.0274,63.9927,62.8034,63.4325,3962200.0],["2019-11-07",63.6738,64.0272,63.4066,63.5962,2532100.0],["2019-11-08",63.5273,63.6911,63.1912,63.6738,2206400.0],["2019-11-11",63.1653,63.6824,63.0619,63.6135,1643100.0],["2019-11-12",64.0013,64.3805,63.6824,63.8376,2310100.0],["2019-11-13",63.3463,63.6049,63.1395,63.4153,2509600.0],["2019-11-14",62.7731,63.5628,62.7124,63.1116,1990300.0],["2019-11-15",63.6843,63.9533,63.3372,63.8058,1924800.0],["2019-11-18",63.476,63.6062,63.1289,63.4066,1590600.0],["2019-11-19",63.8491,63.8491,63.2157,63.5888,2045200.0],["2019-11-20",63.3198,63.5281,62.7471,63.1289,2073800.0],["2019-11-21",63.2938,63.8665,62.938,63.8318,2015500.0],["2019-11-22",63.9446,63.9967,63.5454,63.9186,2333100.0],["2019-11-25",64.2136,64.5433,63.9359,64.5173,1900900.0],["2019-11-26",64.5694,64.6041,64.1181,64.5867,1984500.0],["2019-11-27",64.5867,64.6735,64.1008,64.5954,1505100.0],["2019-11-29",64.3524,64.4826,63.9446,64.0921,1086900.0],["2019-12-02",64.1702,64.8644,63.6148,63.6582,2017500.0],["2019-12-03",63.0595,63.2244,62.3913,63.0074,2119800.0],["2019-12-04",63.5801,64.3785,63.4153,63.7797,2463600.0],["2019-12-05",64.2049,64.309,63.6756,64.1962,2970000.0],["2019-12-06",64.9946,65.2549,64.7603,65.1594,2891700.0],["2019-12-09",65.2028,65.5499,65.1161,65.2202,2913100.0],["2019-12-10",65.0379,65.2809,64.6648,64.6908,4268900.0],["2019-12-11",64.9859,65.7495,64.6908,65.7148,2237400.0],["2019-12-12",65.6627,66.921,65.4892,66.7908,2496500.0],["2019-12-13",66.409,67.0251,65.5933,65.9318,3425600.0],["2019-12-16",66.4437,66.7821,66.0879,66.0879,2276100.0],["2019-12-17",66.4784,66.4784,65.9664,66.0792,10667300.0],["2019-12-18",66.3482,66.3656,65.628,65.9838,2664200.0],["2019-12-19",66.0012,66.1921,65.7061,66.0272,2226900.0],["2019-12-20",66.7474,66.7734,66.0098,66.1834,5460200.0],["2019-12-23",66.3309,66.6954,66.14,66.6346,1458300.0],["2019-12-24",66.8082,66.8082,66.0185,66.0359,489700.0],["2019-12-26",66.2528,66.5305,66.0098,66.5305,877400.0],["2019-12-27",66.6954,66.704,66.2355,66.3916,992700.0],["2019-12-30",66.4958,66.652,66.0532,66.3309,1254000.0],["2019-12-31",66.2615,66.5999,65.9751,66.1747,1655600.0],["2020-01-02",66.4437,67.2507,66.1921,67.2334,2532300.0],["2020-01-03",65.9491,66.3917,65.5673,66.3136,2672600.0],["2020-01-06",65.8449,66.8949,65.7321,66.8602,3787200.0],["2020-01-07",66.4177,67.2073,66.2702,67.0251,2497000.0],["2020-01-08",66.9123,67.485,66.678,67.2594,2554300.0],["2020-01-09",67.4763,67.5284,66.8429,67.511,2309100.0],["2020-01-10",67.6412,67.6673,66.6693,66.7648,2628900.0],["2020-01-13",66.947,67.1986,66.7734,67.1553,1964500.0],["2020-01-14",67.0164,67.3028,66.6259,66.704,2280200.0],["2020-01-15",66.704,67.0598,66.2268,66.5218,2368000.0],["2020-01-16",66.8949,67.5892,66.8255,67.5718,2438800.0],["2020-01-17",67.5458,68.0143,67.3896,67.4937,5008300.0],["2020-01-21",67.19,67.3722,66.5392,67.0338,3146300.0],["2020-01-22",67.4937,67.511,66.704,66.8342,3024300.0],["2020-01-23",66.4784,67.4329,65.9751,67.3288,1819600.0],["2020-01-24",67.5371,67.5371,66.1487,66.5565,2037700.0],["2020-01-27",65.116,65.2809,63.9793,63.988,3566000.0],["2020-01-28",64.3177,64.9859,63.8665,64.5867,4289700.0],["2020-01-29",65.064,65.0813,64.1008,64.1355,3087500.0],["2020-01-30",63.3458,64.0921,63.0421,64.0661,2659400.0],["2020-01-31",63.6148,63.9533,61.7839,62.157,4309900.0],["2020-02-03",62.5649,63.6409,62.2525,62.9987,3933500.0],["2020-02-04",64.6822,64.8731,63.3198,63.5541,3781100.0],["2020-02-05",64.7342,66.0879,64.6822,65.9578,3944300.0],["2020-02-06",66.4958,66.4958,65.0032,65.2983,2241700.0],["2020-02-07",65.0293,65.0293,63.8752,64.014,2283700.0],["2020-02-10",63.745,64.0053,63.1463,63.6843,2753100.0],["2020-02-11",64.1008,64.795,63.9533,64.0661,2729800.0],["2020-02-12",64.6908,65.5846,64.4739,65.4284,3358000.0],["2020-02-13",64.948,65.0703,63.2359,63.891,3549800.0],["2020-02-14",63.8211,64.2142,63.428,64.2142,2797100.0],["2020-02-18",63.1223,63.5154,61.7595,62.406,4292400.0],["2020-02-19",62.7816,63.4018,62.5283,62.7729,2961400.0],["2020-02-20",62.6855,63.6115,62.4671,62.9126,2338200.0],["2020-02-21",62.4322,62.9825,62.0216,62.9738,2593400.0],["2020-02-24",60.7725,61.1044,60.2745,60.4405,3592000.0],["2020-02-25",60.5978,60.8773,57.9334,58.178,4330300.0],["2020-02-26",58.7633,59.9338,58.1518,58.2042,4798800.0],["2020-02-27",56.824,59.1477,56.23,56.2388,4641700.0],["2020-02-28",54.5528,56.099,54.2558,56.0029,6472800.0],["2020-03-02",56.3785,58.1169,55.4875,57.916,4778500.0],["2020-03-03",57.8461,59.3136,55.2167,55.6797,5142200.0],["2020-03-04",56.5358,58.475,56.265,58.2392,4313400.0],["2020-03-05",56.3523,58.0907,56.1339,56.5445,4692900.0],["2020-03-06",54.876,55.9592,53.4784,54.282,7721400.0],["2020-03-09",48.0449,49.792,43.9655,43.9917,12610600.0],["2020-03-10",45.8785,47.0578,43.4763,47.0491,10773500.0],["2020-03-11",45.1273,46.3852,44.4983,45.5466,11699200.0],["2020-03-12",41.5283,45.302,39.4143,40.3403,8994600.0],["2020-03-13",42.6289,43.9655,39.5715,43.9655,12188100.0],["2020-03-16",39.2396,42.3319,37.9468,41.0216,10564100.0],["2020-03-17",41.6331,41.9301,39.4492,41.4235,8578000.0],["2020-03-18",38.4272,38.9164,33.1947,35.9376,10350000.0],["2020-03-19",35.396,41.9039,34.3303,40.2005,7000900.0],["2020-03-20",40.6198,42.0349,37.7546,38.5145,7373600.0],["2020-03-23",37.4226,37.5624,32.9763,33.2645,7546200.0],["2020-03-24",35.7192,39.0824,35.0815,38.698,5697900.0],["2020-03-25",39.0911,43.6248,38.6106,41.5894,6407000.0],["2020-03-26",42.5329,43.1181,40.3839,42.629,6629700.0],["2020-03-27",40.3403,41.0915,39.3968,39.8161,5209500.0],["2020-03-30",40.1481,41.0391,39.5366,40.7334,4569000.0],["2020-03-31",40.4538,42.0437,40.3665,41.6244,4995700.0],["2020-04-01",39.1522,40.1131,38.0428,39.921,4608100.0],["2020-04-02",39.7812,42.4892,39.7026,41.6943,5714100.0],["2020-04-03",41.7379,42.5329,39.6327,39.9384,4738900.0],["2020-04-06",42.3319,43.5025,41.7816,43.1443,3850100.0],["2020-04-07",45.6864,46.656,43.8344,43.9305,4636800.0],["2020-04-08",44.2363,46.2017,44.2363,45.5116,3722600.0],["2020-04-09",46.7433,48.1672,44.1576,45.2321,3978600.0],["2020-04-13",44.9438,45.0749,43.6947,44.7167,3613000.0],["2020-04-14",45.7038,45.73,43.5811,44.1052,3872400.0],["2020-04-15",42.5765,42.9347,40.6897,41.8515,4022100.0],["2020-04-16",41.8952,42.1572,40.48,41.3798,5423800.0],["2020-04-17",42.7862,44.2974,42.7862,44.1489,5357600.0],["2020-04-20",43.0482,45.2234,42.4892,44.4809,5376300.0],["2020-04-21",43.6772,44.9526,42.9085,44.3498,7351700.0],["2020-04-22",45.7213,46.0532,45.1535,45.5204,3726500.0],["2020-04-23",45.9484,47.3373,45.9484,46.2192,4729000.0],["2020-04-24",46.7608,47.3373,45.9659,47.0141,5052900.0],["2020-04-27",47.1626,49.3378,47.1626,48.9447,2852100.0],["2020-04-28",50.1152,51.0237,49.0757,50.255,3973300.0],["2020-04-29",51.5391,52.1156,50.9975,51.6002,2902000.0],["2020-04-30",50.7878,50.9626,49.5474,49.8182,4807900.0],["2020-05-01",48.8049,48.9097,46.6298,46.9879,4095900.0],["2020-05-04",46.4638,47.4509,45.6427,47.4247,4255100.0],["2020-05-05",48.438,48.6913,47.6955,47.7829,3124100.0],["2020-05-06",47.6081,48.1672,46.9705,47.678,3597600.0],["2020-05-07",48.7962,49.1368,48.0973,48.272,2763800.0],["2020-05-08",49.2155,49.3116,48.6564,49.0058,2938200.0],["2020-05-11",49.1543,49.2591,48.2808,48.9359,3662500.0],["2020-05-12",49.1368,49.4251,46.6647,46.6822,2893900.0],["2020-05-13",46.4987,46.6472,44.8739,45.3369,3649400.0],["2020-05-14",44.2785,47.1275,44.1285,47.0834,4718500.0],["2020-05-15",46.7041,48.036,46.5894,46.6953,8300000.0],["2020-05-18",48.4858,50.1264,48.4858,49.7648,4306100.0],["2020-05-19",49.4208,50.4175,48.8475,49.1297,2672600.0],["2020-05-20",49.8442,50.8938,49.7912,50.1088,3218900.0],["2020-05-21",50.1705,50.3116,49.3326,49.6148,2602900.0],["2020-05-22",49.7207,49.8618,48.8298,49.2797,4231700.0],["2020-05-26",51.3877,52.6138,50.9732,52.2786,3461700.0],["2020-05-27",53.831,54.7218,53.2753,54.5895,4238800.0],["2020-05-28",54.96,55.0482,53.3723,53.831,3073400.0],["2020-05-29",53.2136,54.025,52.5079,53.8222,4713000.0],["2020-06-01",53.6369,54.0074,53.0283,53.2753,2294900.0],["2020-06-02",53.6722,54.4131,53.3194,53.9368,2580100.0],["2020-06-03",54.8983,55.7097,54.6866,55.498,2987700.0],["2020-06-04",55.0923,55.7097,54.6072,55.6833,2606600.0],["2020-06-05",58.2588,59.5378,57.7208,59.185,4348300.0],["2020-06-08",59.9788,61.2137,59.7848,61.1519,3853700.0],["2020-06-09",59.7142,60.0847,58.9204,59.5466,3094800.0],["2020-06-10",59.3084,59.3084,57.7825,58.1089,3717700.0],["2020-06-11",55.2511,55.7097,53.2753,53.3282,4186200.0],["2020-06-12",55.304,55.401,52.7108,54.1132,3067700.0],["2020-06-15",52.3844,55.4363,52.2257,54.9247,2756900.0],["2020-06-16",57.4738,57.6679,55.1452,55.9743,2904600.0],["2020-06-17",56.1331,56.2213,55.1188,55.207,2165100.0],["2020-06-18",54.5102,55.3922,53.8574,54.1485,2696400.0],["2020-06-19",55.1982,55.1982,53.337,54.6689,9674800.0],["2020-06-22",54.2014,54.5543,53.1518,54.1926,2744500.0],["2020-06-23",54.9335,55.207,54.3161,54.5278,2080300.0],["2020-06-24",53.8045,53.9633,52.4815,52.5961,3896700.0],["2020-06-25",52.3051,53.2841,51.7494,53.2312,2337700.0],["2020-06-26",52.8255,53.2488,52.2786,52.8078,4462100.0],["2020-06-29",53.6105,54.1397,53.2488,54.1397,2001500.0],["2020-06-30",54.0162,54.9424,53.734,54.713,2589900.0],["2020-07-01",54.766,54.9776,53.734,53.9898,2486500.0],["2020-07-02",54.8983,55.9567,54.3249,54.3779,2327700.0],["2020-07-06",55.4628,55.6039,54.5366,55.1364,2543800.0],["2020-07-07",54.766,54.9071,53.4782,53.6458,2977800.0],["2020-07-08",53.8927,54.1044,53.3812,53.8839,2624600.0],["2020-07-09",53.7869,53.9809,52.3492,52.455,2039700.0],["2020-07-10",52.6402,52.8607,52.1022,52.7196,2331000.0],["2020-07-13",52.9754,54.6337,52.8166,53.6546,3155700.0],["2020-07-14",53.2312,54.9247,52.7725,54.7659,2889400.0],["2020-07-15",55.992,56.4154,55.1893,56.1243,2262600.0],["2020-07-16",55.7803,56.5388,55.3834,55.6921,2493400.0],["2020-07-17",56.1067,56.3801,55.7538,56.0361,2091300.0],["2020-07-20",55.4187,55.9038,54.7219,54.9953,1936500.0],["2020-07-21",55.6656,56.68,55.5686,56.2654,2509100.0],["2020-07-22",56.0449,56.4683,55.7274,56.4154,2143300.0],["2020-07-23",56.3624,56.7505,56.1243,56.4595,1659300.0],["2020-07-24",56.6623,56.7417,55.7803,55.8861,1427700.0],["2020-07-27",55.7097,56.1067,55.3481,55.9303,2496600.0],["2020-07-28",55.6392,55.9391,54.8542,54.9247,2341100.0],["2020-07-29",55.3569,56.3536,55.057,56.2213,2749100.0],["2020-07-30",55.3834,55.5069,54.3779,55.2599,2103400.0],["2020-07-31",54.96,54.9688,53.6105,54.6954,3472300.0],["2020-08-03",55.0129,56.1419,54.8806,55.3657,2822800.0],["2020-08-04",55.3834,56.1155,54.1662,54.6248,3501200.0],["2020-08-05",55.6833,57.3062,55.3834,57.0593,3171200.0],["2020-08-06",57.3327,57.6149,56.9446,57.4385,2060500.0],["2020-08-07",57.6326,58.5764,57.0328,58.5411,3830900.0],["2020-08-10",58.5764,60.4639,58.5587,60.1288,3431700.0],["2020-08-11",61.69,63.1012,61.6635,61.9987,5554800.0],["2020-08-12",62.5808,63.4276,62.0163,63.3218,6259200.0],["2020-08-13",62.7444,63.2507,62.1582,62.3536,3635500.0],["2020-08-14",61.7762,62.4513,61.643,61.9361,2018400.0],["2020-08-17",62.1671,62.6289,61.3232,61.5098,1435000.0],["2020-08-18",61.2078,61.6785,60.6571,60.7192,2302500.0],["2020-08-19",60.9768,61.1634,60.3107,60.6837,3145700.0],["2020-08-20",60.1152,60.3728,59.8754,60.0975,2830600.0],["2020-08-21",60.213,60.435,59.8754,60.2751,2730400.0],["2020-08-24",60.6038,61.8651,60.3462,61.8651,2539100.0],["2020-08-25",62.4335,62.6112,61.3854,61.9805,2094900.0],["2020-08-26",62.0605,62.8066,61.3232,62.4157,2901700.0],["2020-08-27",62.8155,63.2329,61.4032,61.8118,2122700.0],["2020-08-28",61.8295,63.002,61.5275,62.7533,2049600.0],["2020-08-31",62.62,62.7,61.5186,61.7052,2387300.0],["2020-09-01",61.6963,62.3269,61.3232,62.2914,2255600.0],["2020-09-02",61.9894,63.0375,61.9184,62.7977,2880900.0],["2020-09-03",62.9309,63.1352,60.5594,61.0568,2243200.0],["2020-09-04",61.9628,62.6645,60.9768,61.7674,2236400.0],["2020-09-08",61.0212,61.3232,60.0442,60.1863,2716700.0],["2020-09-09",60.9147,61.7674,60.666,61.0212,1671800.0],["2020-09-10",61.1633,61.4387,59.6889,59.9642,2226900.0],["2020-09-11",60.3196,60.8258,59.9465,60.3284,2253600.0],["2020-09-14",60.7814,61.1278,60.1597,60.5682,2684300.0],["2020-09-15",60.8614,61.7674,60.7015,60.7637,2233600.0],["2020-09-16",61.2255,61.5719,59.9731,61.0035,3143600.0],["2020-09-17",60.3373,61.6252,59.7156,61.3677,2398200.0],["2020-09-18",61.0479,61.8384,60.1774,60.2662,3503600.0],["2020-09-21",59.0671,59.4136,56.9798,57.717,2767600.0],["2020-09-22",57.5927,58.3388,57.2818,57.9391,2114200.0],["2020-09-23",58.25,58.9073,56.6156,56.7489,1918600.0],["2020-09-24",56.589,57.8236,56.1005,57.193,1646100.0],["2020-09-25",56.5712,57.415,56.5002,57.1397,1847500.0],["2020-09-28",58.2233,58.8273,57.9036,58.1967,1949300.0],["2020-09-29",58.3921,58.5786,57.4772,57.8769,1379200.0],["2020-09-30",58.2855,59.1915,57.7614,58.2411,2687100.0],["2020-10-01",58.8273,58.925,56.9887,57.4062,2314800.0],["2020-10-02",56.2959,58.8984,56.1893,58.2144,2090100.0],["2020-10-05",59.0671,60.2574,58.8984,60.0353,2295300.0],["2020-10-06",60.2041,61.4032,59.6623,59.76,2160900.0],["2020-10-07",60.586,61.3499,60.284,61.1811,1883300.0],["2020-10-08",61.492,61.8029,61.0212,61.5364,1627100.0],["2020-10-09",62.1759,63.2418,62.096,62.1315,3006300.0],["2020-10-12",62.4424,62.5934,61.4743,61.8029,1999800.0],["2020-10-13",61.865,62.1582,60.7992,61.19,1879000.0],["2020-10-14",61.3588,62.3003,61.3588,61.6252,1914100.0],["2020-10-15",60.7726,61.8207,60.6748,61.8029,2020600.0],["2020-10-16",62.1759,62.8865,62.0605,62.4247,2848200.0],["2020-10-19",62.4691,62.8244,61.945,62.1404,3219500.0],["2020-10-20",62.5224,63.1441,61.945,62.176,1882800.0],["2020-10-21",61.6341,62.4602,61.3677,61.4742,2525600.0],["2020-10-22",61.794,62.0605,61.4742,61.9628,1556800.0],["2020-10-23",62.6023,62.9754,61.9006,62.1937,2044800.0],["2020-10-26",61.4476,61.4476,59.5557,60.1597,2515000.0],["2020-10-27",60.0176,60.4439,59.3691,59.4402,3109900.0],["2020-10-28",57.9302,58.7563,57.2818,57.7259,3326000.0],["2020-10-29",57.3173,58.1789,56.9798,57.2374,4505500.0],["2020-10-30",57.2108,57.566,56.5357,57.5483,3902900.0],["2020-11-02",58.5342,60.7104,58.3921,60.3639,5200400.0],["2020-11-03",60.5771,62.9487,60.4617,62.5312,4692000.0],["2020-11-04",60.9946,62.1049,59.0671,60.5327,4053500.0],["2020-11-05",62.0516,63.2685,61.4387,62.5934,2700700.0],["2020-11-06",62.6733,62.7977,61.7851,62.2825,2348900.0],["2020-11-09",66.6171,68.8909,66.6171,67.7629,6659400.0],["2020-11-10",68.0027,69.2018,67.4787,68.7844,3291200.0],["2020-11-11",68.5534,68.7488,66.4217,66.5282,3441200.0],["2020-11-12",66.5506,66.8457,65.7011,66.3807,2387300.0],["2020-11-13",66.7205,67.892,66.7205,67.7936,1788800.0],["2020-11-16",69.0635,69.8773,68.4196,69.7431,2742300.0],["2020-11-17",69.5285,69.6447,67.8026,68.3123,2269800.0],["2020-11-18",68.6611,69.8504,68.3302,68.7594,2559500.0],["2020-11-19",68.5716,69.1797,67.8651,69.0724,1563300.0],["2020-11-20",68.8578,68.9025,67.4896,67.9278,1810700.0],["2020-11-23",68.518,69.7431,68.4285,69.5821,2205800.0],["2020-11-24",70.6374,71.7105,70.2081,71.4958,4222500.0],["2020-11-25",70.9325,71.0577,69.9398,69.9846,1658700.0],["2020-11-27",70.4049,70.7268,69.609,69.8951,664100.0],["2020-11-30",69.752,69.752,67.9367,68.6968,2724600.0],["2020-12-01",69.7073,70.0561,67.6505,67.7579,3076700.0],["2020-12-02",66.6669,68.0977,66.6221,67.8741,3035300.0],["2020-12-03",67.9099,68.2944,67.3912,67.4985,2582700.0],["2020-12-04",67.7042,71.934,67.5879,71.63,5503000.0],["2020-12-07",71.3885,71.5137,69.9756,70.7983,4038900.0],["2020-12-08",69.9488,72.8641,69.8504,72.7389,3918000.0],["2020-12-09",72.7657,73.3291,72.1934,72.9714,3746700.0],["2020-12-10",72.7478,73.186,72.1129,72.7568,2990200.0],["2020-12-11",72.0682,73.9103,71.9877,73.7047,3870800.0],["2020-12-14",74.0624,74.3485,71.8267,71.9072,3428200.0],["2020-12-15",73.9998,74.1876,72.3096,73.7226,3103900.0],["2020-12-16",73.3023,73.6689,72.0682,72.6852,1852800.0],["2020-12-17",73.2575,73.499,71.934,72.5779,2528200.0],["2020-12-18",72.5332,72.8909,71.5942,72.3454,5390200.0],["2020-12-21",70.6731,72.569,70.1187,72.0503,3195300.0],["2020-12-22",71.8088,71.9877,70.691,70.9414,2860600.0],["2020-12-23",71.5316,71.934,70.9414,71.5584,2551100.0],["2020-12-24",71.9787,71.9787,71.1292,71.5227,456600.0],["2020-12-28",72.0324,72.6942,71.4064,71.4243,1736300.0],["2020-12-29",72.0056,72.0413,70.1455,70.8609,1318300.0],["2020-12-30",71.2455,71.7462,71.0398,71.3796,1169900.0],["2020-12-31",71.6479,71.9698,70.7447,71.8714,1239800.0],["2021-01-04",72.0592,72.3991,69.5374,69.761,2227700.0],["2021-01-05",69.913,71.317,69.761,70.9682,2687600.0],["2021-01-06",71.7731,74.3306,71.7283,73.3559,3791000.0],["2021-01-07",73.9461,74.3754,72.7925,73.3917,2435600.0],["2021-01-08",73.8388,73.9282,72.0771,73.1681,2156900.0],["2021-01-11",72.247,74.3307,71.9966,73.8835,1749700.0],["2021-01-12",73.8835,75.368,73.7941,75.0908,2646300.0],["2021-01-13",75.2786,75.5111,73.7136,73.9014,2189200.0],["2021-01-14",74.116,75.0371,73.8835,74.5274,1883200.0],["2021-01-15",75.0908,75.0908,73.1323,73.9998,2926900.0],["2021-01-19",76.0119,76.3606,74.5989,74.6079,2981000.0],["2021-01-20",74.7599,75.7615,74.4201,75.4664,2377900.0],["2021-01-21",75.5826,75.9045,74.8851,75.3501,1796500.0],["2021-01-22",74.7062,75.3501,73.5884,74.8761,2432200.0],["2021-01-25",74.4469,74.6705,72.9088,73.7583,2137500.0],["2021-01-26",74.2055,74.2591,73.034,73.2307,2010900.0],["2021-01-27",71.6658,72.3275,70.0472,71.1113,4835500.0],["2021-01-28",71.943,73.7673,71.3796,72.5064,2530300.0],["2021-01-29",72.1129,72.8998,70.6016,70.9593,3545400.0],["2021-02-01",71.8088,72.8641,70.8967,72.2738,3674900.0],["2021-02-02",74.5542,75.842,74.2234,74.9209,4023200.0],["2021-02-03",74.7599,74.8761,73.3827,74.8314,3728700.0],["2021-02-04",75.5737,76.1281,74.8762,75.2607,4457100.0],["2021-02-05",76.0476,77.4516,75.6452,77.0045,3833100.0],["2021-02-08",77.3979,77.8629,76.7093,77.3711,3248500.0],["2021-02-09",77.2817,77.3711,76.4143,76.8167,1565700.0],["2021-02-10",77.1565,77.2906,75.9761,76.0655,2540300.0],["2021-02-11",76.7267,77.1135,75.2424,76.6098,1622400.0],["2021-02-12",76.088,76.9876,76.07,76.7627,1400800.0],["2021-02-16",77.3654,77.5453,76.3938,76.5288,2751300.0],["2021-02-17",76.4029,76.8347,75.7551,76.3489,1835400.0],["2021-02-18",75.971,76.133,75.2514,75.9081,1334800.0],["2021-02-19",76.2409,77.4734,76.133,76.8706,2461800.0],["2021-02-22",76.8616,78.1661,75.8631,77.5183,2044000.0],["2021-02-23",77.3294,78.409,76.9156,78.0851,2665000.0],["2021-02-24",78.31,80.1542,78.211,80.0372,2827300.0],["2021-02-25",79.5874,79.7314,78.1661,78.5619,2783000.0],["2021-02-26",78.5889,79.0567,77.2485,77.2755,3235700.0],["2021-03-01",78.328,80.2171,78.193,79.5604,1844700.0],["2021-03-02",79.4615,79.9473,78.6698,78.8318,2024900.0],["2021-03-03",79.0117,80.541,78.6159,79.6414,3487400.0],["2021-03-04",79.5784,80.8919,78.0491,79.6054,3805000.0],["2021-03-05",80.7749,82.1063,79.2186,81.8994,3299000.0],["2021-03-08",82.763,84.0044,81.9354,82.88,3993900.0],["2021-03-09",83.3478,83.6087,80.9458,80.9638,3371300.0],["2021-03-10",81.2787,82.889,81.0358,82.5111,3057500.0],["2021-03-11",82.799,83.4377,81.8814,82.1423,2660000.0],["2021-03-12",82.2682,82.9879,81.9804,82.9429,2440200.0],["2021-03-15",82.5381,83.1049,80.64,81.7915,2675000.0],["2021-03-16",81.4586,81.6385,79.6504,80.1182,3362200.0],["2021-03-17",80.1632,81.5845,80.0642,81.4316,2364900.0],["2021-03-18",81.3147,82.5921,80.2621,80.478,2301500.0],["2021-03-19",80.0372,80.4421,78.4989,79.6054,10934600.0],["2021-03-22",79.7763,80.8559,78.9757,80.3791,2199000.0],["2021-03-23",79.5694,80.7119,78.1301,78.4629,2643100.0],["2021-03-24",79.1646,80.8919,79.1646,79.2186,2166900.0],["2021-03-25",78.8228,80.4601,78.0401,80.2352,2156800.0],["2021-03-26",81.0448,82.4931,80.577,82.3762,4093300.0],["2021-03-29",81.8904,82.9879,81.6475,82.0703,3267300.0],["2021-03-30",82.3312,82.6821,81.5486,81.9894,2598500.0],["2021-03-31",81.9894,82.4482,80.9728,81.1617,3555500.0],["2021-04-01",81.1168,81.5216,80.559,81.3327,3358500.0],["2021-04-05",82.0074,83.2578,81.9984,82.4122,3658800.0],["2021-04-06",82.6101,83.3298,81.9804,82.2862,2843700.0],["2021-04-07",82.1513,82.709,81.4856,81.9444,2847400.0],["2021-04-08",81.8904,82.0523,80.9998,81.8994,2422300.0],["2021-04-09",82.2862,83.3297,81.8004,82.709,3256300.0],["2021-04-12",82.6731,83.0959,82.3852,82.772,2258600.0],["2021-04-13",82.3042,82.4482,80.9278,81.5306,2728300.0],["2021-04-14",81.4496,82.6101,81.3956,82.3492,2889500.0],["2021-04-15",82.916,83.0329,81.7195,82.5111,3053000.0],["2021-04-16",83.3837,83.9055,82.5921,82.9429,2468700.0],["2021-04-19",82.9429,83.3568,81.9624,82.5741,2532700.0],["2021-04-20",82.2322,82.4931,80.8828,81.7105,2726300.0],["2021-04-21",81.5036,82.9879,81.3506,82.862,2373700.0],["2021-04-22",83.1858,83.1858,82.2412,82.3312,2526100.0],["2021-04-23",82.6821,83.5547,82.1783,83.1768,2374100.0],["2021-04-26",83.4557,84.1754,82.844,82.88,2246700.0],["2021-04-27",83.0239,83.1319,82.2143,82.907,1925700.0],["2021-04-28",82.862,83.3837,82.5651,82.835,1449000.0],["2021-04-29",83.5277,83.5816,82.655,83.4737,1611700.0],["2021-04-30",82.871,83.1678,81.0808,81.4046,2537900.0],["2021-05-03",82.4661,82.7,81.5845,81.8004,2396400.0],["2021-05-04",81.4226,82.1063,80.586,81.9624,3092500.0],["2021-05-05",80.7569,82.2142,80.0912,81.7645,4966300.0],["2021-05-06",82.3312,84.4363,81.8724,84.3103,4282700.0],["2021-05-07",84.2564,85.6957,83.3118,85.5068,3415600.0],["2021-05-10",86.0015,87.171,85.7946,85.8036,2357600.0],["2021-05-11",85.012,86.0466,84.3553,85.6957,3358400.0],["2021-05-12",85.6327,85.8666,83.8335,83.9775,4069900.0],["2021-05-13",84.0453,86.0352,83.9277,85.6643,2292600.0],["2021-05-14",86.2342,86.9849,85.8905,86.6864,1942200.0],["2021-05-17",86.5869,86.8764,85.8633,86.397,2305100.0],["2021-05-18",86.4874,86.7316,85.0945,85.2211,1993500.0],["2021-05-19",83.8011,84.4342,82.987,84.4071,2750600.0],["2021-05-20",84.6152,84.8141,83.9368,84.5157,2146000.0],["2021-05-21",85.0041,85.601,84.0634,84.7056,2421900.0],["2021-05-24",85.1578,85.5015,84.3981,85.0312,1872800.0],["2021-05-25",85.0403,85.592,84.3529,84.4885,1991100.0],["2021-05-26",84.4252,84.796,83.7649,84.3981,1982400.0],["2021-05-27",85.5015,86.5236,85.1217,86.3337,3795300.0],["2021-05-28",86.5959,86.8311,85.8904,86.5507,2555500.0],["2021-06-01",87.6542,87.9527,87.0844,87.8261,2408800.0],["2021-06-02",87.8894,88.2602,87.2562,88.1698,2303400.0],["2021-06-03",88.016,88.613,87.4281,88.1879,1911400.0],["2021-06-04",88.6401,89.3095,88.414,88.8301,1770100.0],["2021-06-07",88.9657,89.011,87.9798,88.5225,1916600.0],["2021-06-08",88.4592,89.626,87.9165,89.1014,2793100.0],["2021-06-09",88.8934,88.9657,88.1607,88.5497,1843900.0],["2021-06-10",89.0743,89.4361,88.1426,88.2693,2099000.0],["2021-06-11",88.5859,88.7125,87.3648,87.7628,2144300.0],["2021-06-14",87.41,88.1065,87.003,88.0793,2497200.0],["2021-06-15",88.2964,89.2281,87.8985,89.1919,3647800.0],["2021-06-16",89.1105,89.5175,88.2602,88.8572,3527700.0],["2021-06-17",88.9205,88.9205,84.8956,85.0403,3278200.0],["2021-06-18",83.4755,84.3438,83.2765,83.4574,5239900.0],["2021-06-21",84.3167,85.999,84.1267,85.8633,2580100.0],["2021-06-22",85.7005,86.397,84.986,85.7277,2058300.0],["2021-06-23",86.0261,86.8583,85.4292,85.4744,2234900.0],["2021-06-24",85.8995,86.3065,85.1488,86.2432,2585100.0],["2021-06-25",86.6141,87.2743,86.3518,86.8311,2076200.0],["2021-06-28",87.0392,87.0753,85.6191,85.9538,1726300.0],["2021-06-29",86.7769,87.2563,85.4382,85.6463,3409300.0],["2021-06-30",85.4382,87.2201,85.4382,87.0482,2283100.0],["2021-07-01",87.7447,88.2693,87.4824,87.6633,1904800.0],["2021-07-02",87.6542,88.3778,87.1477,88.1336,1347500.0],["2021-07-06",88.007,88.007,85.7186,86.5598,2286500.0],["2021-07-07",86.3337,87.9527,86.2251,87.799,2143600.0],["2021-07-08",86.2884,87.3557,85.6643,86.8583,1659100.0],["2021-07-09",88.1065,88.7668,87.9256,88.2874,2143700.0],["2021-07-12",88.2874,89.3547,87.5095,89.1919,2339500.0],["2021-07-13",89.1919,89.1919,88.3326,88.4592,2210600.0],["2021-07-14",88.821,89.4542,88.5316,88.6944,2815100.0],["2021-07-15",88.2874,89.4089,88.0974,89.1105,2003200.0],["2021-07-16",89.5446,89.626,87.7718,87.9708,4560900.0],["2021-07-19",86.5507,86.8673,84.4161,84.8503,3795100.0],["2021-07-20",84.9679,88.0522,84.9136,87.8532,3335200.0],["2021-07-21",88.3055,89.1285,88.0884,88.8843,1799700.0],["2021-07-22",89.0833,89.0924,87.9618,88.1336,1150500.0],["2021-07-23",88.613,89.2281,87.9618,89.0743,1657000.0],["2021-07-26",89.0743,89.7255,88.4773,88.9477,1258500.0],["2021-07-27",88.4321,89.6622,87.8713,88.9477,1515900.0],["2021-07-28",88.8391,89.4722,87.7899,88.9657,1742400.0],["2021-07-29",89.9426,90.639,89.1466,90.4491,2445600.0],["2021-07-30",90.2411,91.3807,89.9697,91.2541,2807100.0],["2021-08-02",91.9415,92.638,90.1144,90.1958,1970300.0],["2021-08-03",90.5305,91.6159,89.7074,91.4983,2193100.0],["2021-08-04",88.3688,92.0953,88.3688,90.63,1928500.0],["2021-08-05",91.7154,92.3214,91.0822,91.4079,2086300.0],["2021-08-06",92.2219,92.5656,91.3174,91.7516,1708000.0],["2021-08-09",91.6973,91.7697,91.0099,91.4983,1314500.0],["2021-08-10",91.8058,93.3797,91.4802,93.2259,2247000.0],["2021-08-11",93.2259,94.3927,92.9817,94.3203,2185200.0],["2021-08-12",94.2522,94.7521,93.6796,94.6248,1920400.0],["2021-08-13",94.4703,94.6884,93.8795,94.2885,1183600.0],["2021-08-16",93.9977,94.3612,93.2251,94.1976,1339400.0],["2021-08-17",93.5887,93.9341,92.4253,93.3524,2006500.0],["2021-08-18",92.9434,93.6341,92.2708,92.3708,1336500.0],["2021-08-19",91.58,92.6707,90.6893,92.0072,2820000.0],["2021-08-20",91.8527,92.9161,91.8527,92.4344,1389600.0],["2021-08-23",93.0524,94.0068,93.0524,93.2524,1786000.0],["2021-08-24",93.5432,94.5612,93.5432,93.9977,1542200.0],["2021-08-25",93.7341,95.0793,93.525,94.7066,1777100.0],["2021-08-26",94.6521,95.0247,94.3612,94.6521,1242600.0],["2021-08-27",94.9884,95.461,94.9702,95.2247,2003600.0],["2021-08-30",95.4337,96.2699,94.8975,95.6791,1707000.0],["2021-08-31",95.8064,95.9972,94.9793,95.8882,3392000.0],["2021-09-01",96.0518,96.279,94.2431,94.5703,2963800.0],["2021-09-02",95.052,96.0699,94.9429,96.0699,1723300.0],["2021-09-03",96.1699,96.3335,95.3428,95.7791,2008600.0],["2021-09-07",95.4882,95.5155,94.1976,94.2249,1722900.0],["2021-09-08",93.7977,94.234,93.1615,93.7068,2060900.0],["2021-09-09",93.9068,93.9068,90.8075,90.962,4196200.0],["2021-09-10",91.8254,92.2344,90.8166,90.9711,2428000.0],["2021-09-13",91.6346,92.0708,89.435,90.1258,3633700.0],["2021-09-14",90.4984,90.6984,88.4262,88.7534,3967300.0],["2021-09-15",88.7625,90.4803,88.2898,90.2803,3600200.0],["2021-09-16",90.4621,90.4712,89.2623,89.7804,1871700.0],["2021-09-17",88.2716,89.2714,87.2537,87.6718,4932800.0],["2021-09-20",86.0267,86.3266,84.7542,86.0449,2992300.0],["2021-09-21",86.4811,86.7356,85.0723,85.1723,2204400.0],["2021-09-22",85.954,87.4355,85.9085,86.7992,2729400.0],["2021-09-23",87.5173,88.8624,87.3627,88.1262,2367500.0],["2021-09-24",87.7172,88.5171,87.4082,87.5355,1712200.0],["2021-09-27",87.6809,88.7261,87.6809,87.9172,2440000.0],["2021-09-28",87.5536,88.1081,86.8356,86.9538,2093700.0],["2021-09-29",87.1355,87.4355,86.5993,86.9265,2622800.0],["2021-09-30",87.4991,87.5354,85.5904,85.6177,2659900.0],["2021-10-01",85.8358,86.9174,85.0451,86.4902,2748300.0],["2021-10-04",86.1721,86.8356,84.7633,85.1087,3906200.0],["2021-10-05",85.3723,87.2537,85.0996,86.7811,2265100.0],["2021-10-06",86.0176,87.181,85.2905,86.9265,2855600.0],["2021-10-07",88.2262,90.1349,88.2262,88.4716,3956200.0],["2021-10-08",87.8081,88.6443,87.2446,87.8354,3192400.0],["2021-10-11",84.1907,87.0355,84.1544,85.5995,4300200.0],["2021-10-12",86.0176,86.4357,83.7181,83.909,3533500.0],["2021-10-13",84.3361,84.3361,82.1275,83.5,4837600.0],["2021-10-14",85.0451,86.4902,84.4907,86.1176,4219200.0],["2021-10-15",86.8538,87.7627,86.4993,87.0083,5417300.0],["2021-10-18",86.5357,87.1083,86.0903,87.0446,2371200.0],["2021-10-19",87.6536,87.7899,86.9174,87.6354,1906300.0],["2021-10-20",88.1626,88.7897,87.6263,88.408,1912600.0],["2021-10-21",87.9717,88.1717,87.0628,87.8445,2002300.0],["2021-10-22",88.1626,88.6897,87.4991,87.8354,1728100.0],["2021-10-25",87.6445,88.4262,87.2355,87.7536,2047300.0],["2021-10-26",88.2444,89.4078,87.7263,88.2535,2841000.0],["2021-10-27",88.2807,89.0715,87.3718,87.39,1925800.0],["2021-10-28",87.7718,88.9624,87.6172,88.6261,1587700.0],["2021-10-29",88.3443,89.0987,87.7081,88.1717,2635800.0],["2021-11-01",88.8988,89.4623,88.3807,88.9806,1842800.0],["2021-11-02",89.2078,91.3164,88.7352,91.0256,3695400.0],["2021-11-03",86.1358,89.9804,85.4359,86.5902,4225200.0],["2021-11-04",87.59,88.6079,87.1628,88.308,2789500.0],["2021-11-05",89.2169,89.7713,88.4353,89.0079,1793400.0],["2021-11-08",90.1167,90.3894,88.6352,88.8443,2977300.0],["2021-11-09",89.0715,89.5623,88.0172,88.617,3974700.0],["2021-11-10",88.5668,89.0785,88.1099,88.6581,1930200.0],["2021-11-11",89.115,89.1881,88.3932,88.8957,1635000.0],["2021-11-12",89.2155,89.3069,88.4663,89.0145,1824400.0],["2021-11-15",89.2338,89.2338,87.7261,88.0642,1544100.0],["2021-11-16",88.3383,88.8866,87.6896,87.9089,2395700.0],["2021-11-17",88.2104,88.3475,86.0266,86.1728,4046800.0],["2021-11-18",86.1911,87.2784,85.5424,86.4104,5096200.0],["2021-11-19",86.2277,86.7211,85.2683,85.2865,4019900.0],["2021-11-22",85.9535,87.7079,85.7617,86.2916,5223200.0],["2021-11-23",86.3282,86.849,85.8713,86.319,3099500.0],["2021-11-24",85.8713,86.9404,85.8713,86.0997,2738400.0],["2021-11-26",83.8154,83.8429,82.1433,82.518,2767500.0],["2021-11-29",83.4317,84.2358,82.4449,83.0205,3420200.0],["2021-11-30",82.2347,82.8926,80.0509,80.2611,5950100.0],["2021-12-01",82.1433,82.6459,79.2377,79.3017,4779500.0],["2021-12-02",80.1149,83.185,79.987,82.5819,4290600.0],["2021-12-03",82.9748,83.5322,81.586,82.4906,2907500.0],["2021-12-06",83.386,84.1901,82.4449,83.0936,2592900.0],["2021-12-07",83.9159,84.9028,83.6327,84.2723,3456700.0],["2021-12-08",84.455,84.8296,84.0895,84.5007,2265800.0],["2021-12-09",84.1535,84.7383,83.8886,84.053,2044100.0],["2021-12-10",84.3911,84.9576,83.9616,84.6012,2883100.0],["2021-12-13",84.7292,85.0215,83.9708,84.3637,2612900.0],["2021-12-14",83.6875,84.8022,83.0022,83.4682,3204800.0],["2021-12-15",83.6418,84.8845,83.2946,84.7292,2550800.0],["2021-12-16",85.7525,86.6662,85.186,85.7891,2943900.0],["2021-12-17",85.1312,85.3596,82.6093,82.8652,6637400.0],["2021-12-20",81.586,82.2347,80.9007,81.7413,3041300.0],["2021-12-21",82.39,83.3403,82.3626,83.1758,2816500.0],["2021-12-22",82.8652,83.4682,81.8235,82.1159,3615200.0],["2021-12-23",82.454,83.7972,82.39,83.4043,2367800.0],["2021-12-27",83.4591,84.318,83.4317,84.2175,1626500.0],["2021-12-28",84.3911,85.0672,84.3728,84.8753,1271500.0],["2021-12-29",84.5556,85.2043,84.3088,84.9302,1434200.0],["2021-12-30",85.0855,85.5789,84.5281,84.6652,1202200.0],["2021-12-31",84.4733,85.3688,84.2449,84.9485,1283500.0],["2022-01-03",85.25,85.3596,83.2032,83.8428,2435900.0],["2022-01-04",85.2043,87.9637,84.5098,87.5617,4466700.0],["2022-01-05",88.6855,89.5353,87.315,87.4338,4180000.0],["2022-01-06",87.6348,88.5302,87.05,87.9272,2477000.0],["2022-01-07",88.2196,88.6033,87.3607,87.4338,2863600.0],["2022-01-10",86.9952,87.3607,86.0632,87.0774,2840000.0],["2022-01-11",87.4886,88.2561,86.4743,88.0642,2144300.0],["2022-01-12",88.8957,89.2978,87.9546,88.5576,2191200.0],["2022-01-13",88.8226,89.8186,88.5668,88.8866,2131900.0],["2022-01-14",88.0825,89.1607,87.4338,89.0602,2624400.0],["2022-01-18",88.4206,88.7587,87.3972,88.0551,2777100.0],["2022-01-19",88.2287,88.5759,86.6571,86.7302,2145000.0],["2022-01-20",86.986,87.9911,85.387,85.5698,2417700.0],["2022-01-21",85.7434,86.5383,84.6743,85.1586,3253500.0],["2022-01-24",84.0713,85.3596,81.924,85.0124,4210100.0],["2022-01-25",83.523,84.1078,82.0611,83.3403,3723000.0],["2022-01-26",84.4002,84.8479,82.1707,82.7647,4230000.0],["2022-01-27",83.5413,84.7383,82.1799,82.8103,2470700.0],["2022-01-28",82.3535,82.9383,81.0012,82.8834,2937100.0],["2022-01-31",82.8743,84.1444,82.0976,84.0164,3710300.0],["2022-02-01",84.0164,84.5738,83.2398,84.5007,4371700.0],["2022-02-02",86.1271,89.3252,86.118,89.1424,4920800.0],["2022-02-03",88.1008,89.983,87.9729,88.2561,3306500.0],["2022-02-04",88.2378,88.7495,85.9809,87.1505,4979300.0],["2022-02-07",87.4338,88.046,86.4013,87.4703,4505600.0],["2022-02-08",87.8267,89.2429,87.4612,88.7404,4809400.0],["2022-02-09",89.6358,90.1201,89.2155,89.9282,3700500.0],["2022-02-10",89.0878,90.787,88.6285,88.9775,4274400.0],["2022-02-11",89.1429,89.9328,86.5343,87.0211,3620200.0],["2022-02-14",87.3242,87.3242,85.3769,86.3138,2698400.0],["2022-02-15",87.1221,87.8202,86.6261,87.1497,3251900.0],["2022-02-16",86.9752,88.3989,86.9292,88.059,3059800.0],["2022-02-17",87.3334,87.5722,85.2208,85.5974,2689800.0],["2022-02-18",85.5147,86.3046,84.7615,85.2116,2413300.0],["2022-02-22",84.9085,85.8546,84.3574,85.184,2891700.0],["2022-02-23",85.4871,85.5147,83.2276,83.5031,2687100.0],["2022-02-24",82.107,83.0255,80.7843,82.6673,4244300.0],["2022-02-25",82.7316,85.6525,82.7316,85.2575,2864900.0],["2022-02-28",84.2931,85.8913,83.9991,85.3494,3874100.0],["2022-03-01",85.3126,85.726,81.7947,82.2172,3558100.0],["2022-03-02",82.7775,86.1301,82.7499,85.6341,3281400.0],["2022-03-03",86.323,86.5986,84.6972,85.6249,2510000.0],["2022-03-04",84.1737,84.6237,83.4021,84.1186,3063600.0],["2022-03-07",84.2563,85.8821,83.4756,84.1737,3546900.0],["2022-03-08",84.6788,89.0051,84.6329,86.0658,4872400.0],["2022-03-09",89.4368,89.4552,86.4424,86.6996,4150400.0],["2022-03-10",86.4516,87.2599,85.9831,87.0211,3302200.0],["2022-03-11",87.6181,88.6009,85.2943,85.4229,3239600.0],["2022-03-14",85.9372,86.4608,83.843,84.7982,3629000.0],["2022-03-15",85.2943,85.4688,83.6409,85.1014,3984100.0],["2022-03-16",85.5239,86.8282,84.091,86.1209,4378800.0],["2022-03-17",85.8546,87.8202,85.5239,87.71,3643300.0],["2022-03-18",87.5814,89.3541,86.222,89.0969,16105100.0],["2022-03-21",89.8685,90.8605,89.3633,90.1992,3708100.0],["2022-03-22",90.6125,90.9156,89.2898,90.0339,3266600.0],["2022-03-23",89.7032,90.1808,89.2531,89.3633,2299600.0],["2022-03-24",90.4288,90.6584,89.4827,89.8042,2122800.0],["2022-03-25",89.795,90.5482,89.5287,90.4839,2136000.0],["2022-03-28",89.6664,90.2359,88.9408,90.2176,2184300.0],["2022-03-29",90.6952,91.2555,88.6836,90.9891,2913400.0],["2022-03-30",90.6493,91.8066,90.5574,90.9156,1596100.0],["2022-03-31",90.7411,91.8525,90.0155,90.0614,2786700.0],["2022-04-01",91.0075,91.283,89.7491,90.4013,2413900.0],["2022-04-04",90.089,90.6584,89.2347,90.291,2633400.0],["2022-04-05",90.2084,90.5574,88.307,88.6928,2741900.0],["2022-04-06",87.6273,88.8765,87.1129,88.3438,2839200.0],["2022-04-07",87.7743,88.353,87.1129,88.0774,2853100.0],["2022-04-08",88.2978,88.3805,86.3873,86.8649,3660300.0],["2022-04-11",86.9384,87.1864,85.3861,85.5882,2798200.0],["2022-04-12",85.9648,86.7455,84.8718,85.2575,2193300.0],["2022-04-13",85.2943,86.075,84.9268,85.7076,2020200.0],["2022-04-14",85.9648,86.3046,85.1106,85.2943,5320000.0],["2022-04-18",85.083,86.8282,85.083,86.3138,2051900.0],["2022-04-19",86.9292,88.0682,86.4975,87.8937,2314800.0],["2022-04-20",88.6561,89.6205,88.6469,89.2255,2055400.0],["2022-04-21",89.9971,90.9616,88.6009,88.8306,2217600.0],["2022-04-22",88.2152,88.4815,85.8545,85.974,2565500.0],["2022-04-25",85.3402,85.4229,82.2999,84.6972,2635500.0],["2022-04-26",84.1369,84.8993,82.3458,82.3642,2508900.0],["2022-04-27",82.5203,84.0451,82.2356,83.2276,1992000.0],["2022-04-28",83.843,85.0187,82.8051,84.7891,2320500.0],["2022-04-29",84.4951,84.9911,82.6581,82.8326,2975000.0],["2022-05-02",82.456,83.9991,81.1976,83.0622,3409900.0],["2022-05-03",82.5111,83.6317,81.6569,83.1082,3330500.0],["2022-05-04",78.7727,84.2655,76.6234,83.8981,5737200.0],["2022-05-05",83.8246,84.3482,81.0139,81.96,2973100.0],["2022-05-06",81.6477,81.6477,79.6269,80.8394,3262300.0],["2022-05-09",79.5076,79.6821,77.0918,77.5327,4179300.0],["2022-05-10",78.2216,78.589,76.3478,76.7979,3286500.0],["2022-05-11",77.1194,78.3778,76.2009,76.357,3788900.0],["2022-05-12",76.1768,76.7683,74.8736,76.4818,3683000.0],["2022-05-13",76.8977,77.9606,76.2692,77.3413,3580400.0],["2022-05-16",77.2397,78.5891,76.5742,78.053,3454800.0],["2022-05-17",79.7536,80.6594,79.273,79.8461,4136200.0],["2022-05-18",79.5226,79.7444,76.9069,77.2304,3346400.0],["2022-05-19",76.4818,77.9791,76.0381,76.9901,2834100.0],["2022-05-20",77.4523,77.8774,75.4559,77.3044,3120900.0],["2022-05-23",77.7572,78.737,77.3506,78.5336,2822300.0],["2022-05-24",77.9051,78.2933,76.1768,77.5354,3318300.0],["2022-05-25",77.406,78.0807,76.6759,77.8497,2781600.0],["2022-05-26",78.8109,80.5485,78.663,80.0402,3062100.0],["2022-05-27",80.2342,81.7408,80.2342,81.7038,2004800.0],["2022-05-31",80.835,82.7575,80.2712,81.9441,4198500.0],["2022-06-01",82.3415,82.6835,80.9921,81.8609,2797300.0],["2022-06-02",82.7574,83.5061,81.3249,83.0717,3016900.0],["2022-06-03",82.5264,83.5246,82.4709,83.4414,2541900.0],["2022-06-06",84.1993,84.4673,83.2381,83.4137,1675700.0],["2022-06-07",82.6373,84.7353,82.4524,84.5967,2007600.0],["2022-06-08",84.7261,85.2344,84.0144,84.2455,1704100.0],["2022-06-09",83.3859,84.3564,83.0347,83.1272,2195100.0],["2022-06-10",82.0827,82.0827,80.1973,80.4653,2982400.0],["2022-06-13",78.5614,79.8276,77.9513,78.8201,3161400.0],["2022-06-14",78.9403,79.6427,77.6094,78.2841,2091200.0],["2022-06-15",78.9218,80.0771,77.8404,78.9865,2630800.0],["2022-06-16",76.9901,77.443,74.6333,74.8643,4639300.0],["2022-06-17",74.3837,75.2248,72.5907,72.6924,6444800.0],["2022-06-21",73.8014,75.0584,73.1545,74.1434,3034100.0],["2022-06-22",72.5352,73.478,71.842,72.526,3985100.0],["2022-06-23",72.6369,73.0343,70.9547,71.8975,4619100.0],["2022-06-24",72.757,75.8718,72.526,75.8163,5699700.0],["2022-06-27",76.3154,76.528,75.4004,76.2415,2643800.0],["2022-06-28",76.796,77.7388,75.2248,75.345,2934900.0],["2022-06-29",75.4004,75.4559,73.7922,74.4115,2032600.0],["2022-06-30",73.2746,74.2266,72.9881,73.5149,2861100.0],["2022-07-01",73.6074,74.9106,73.2192,74.2728,2286300.0],["2022-07-05",72.794,73.2654,72.0639,73.136,3048300.0],["2022-07-06",73.3393,74.4669,72.3226,73.709,3111100.0],["2022-07-07",74.3745,74.8643,73.6813,74.7442,3097400.0],["2022-07-08",75.1416,75.3172,73.6628,74.5593,2295400.0],["2022-07-11",73.8939,74.5593,73.6998,74.1804,1755600.0],["2022-07-12",73.6351,74.5316,72.8125,73.062,2809200.0],["2022-07-13",71.879,73.4318,71.7404,72.6831,2632000.0],["2022-07-14",70.9548,71.8605,70.391,71.7866,2513200.0],["2022-07-15",72.9696,73.6443,72.2579,73.5704,2675400.0],["2022-07-18",74.2728,74.5871,73.0528,73.3486,1726800.0],["2022-07-19",74.2636,76.1398,73.9493,76.0104,1826200.0],["2022-07-20",76.3339,76.5834,75.613,76.3708,1909300.0],["2022-07-21",76.3154,77.4523,76.0659,77.3598,2042100.0],["2022-07-22",77.7388,77.9421,76.2415,76.8053,1932400.0],["2022-07-25",77.175,78.0345,76.5465,77.8127,2033800.0],["2022-07-26",78.1454,78.8294,77.5354,77.7018,2490300.0],["2022-07-27",78.053,80.3914,77.8404,79.8183,2595700.0],["2022-07-28",80.6039,81.9256,80.3452,81.6946,2960200.0],["2022-07-29",81.9996,83.6447,81.8055,83.2473,3568200.0],["2022-08-01",82.4432,82.97,81.75,82.5726,1823700.0],["2022-08-02",82.1104,83.0439,81.713,82.36,2173200.0],["2022-08-03",82.6281,83.275,82.055,83.0162,1524200.0],["2022-08-04",83.2288,83.3305,82.5911,82.8037,2082100.0],["2022-08-05",82.5079,83.5985,82.3231,83.5431,2425600.0],["2022-08-08",84.227,84.3102,82.6558,83.2103,3600400.0],["2022-08-09",81.0476,81.2509,79.5595,80.0309,4884300.0],["2022-08-10",81.6576,81.6576,80.4468,80.9089,3428600.0],["2022-08-11",81.7875,82.5871,81.2576,81.3413,2929400.0],["2022-08-12",81.397,82.9776,81.397,82.9497,2425600.0],["2022-08-15",82.0943,82.7265,81.4993,82.5964,2014300.0],["2022-08-16",82.3082,83.8329,82.3082,83.6284,2817600.0],["2022-08-17",82.5778,83.0891,82.1501,82.615,1966600.0],["2022-08-18",83.1542,84.1583,82.7451,83.9445,2159000.0],["2022-08-19",83.3216,83.4517,82.2245,82.4476,1880700.0],["2022-08-22",80.988,81.2948,79.8816,80.1884,2500100.0],["2022-08-23",80.2907,81.4063,80.114,80.6347,2562000.0],["2022-08-24",80.8299,81.1181,80.2163,80.8299,1423700.0],["2022-08-25",81.4342,81.8712,80.9322,81.7875,1964100.0],["2022-08-26",81.9642,81.9642,78.6544,78.7102,2038300.0],["2022-08-29",78.0315,79.268,77.8083,78.8589,2001800.0],["2022-08-30",79.0262,79.0727,77.1017,77.4643,2147400.0],["2022-08-31",77.6038,77.7525,75.8559,75.9954,3576400.0],["2022-09-01",75.3446,76.3022,74.7588,76.2464,2387800.0],["2022-09-02",77.1854,77.4643,75.4933,76.0047,4156300.0],["2022-09-06",76.4602,76.5067,74.9634,75.7815,3096300.0],["2022-09-07",75.577,76.8321,75.326,76.4602,4764800.0],["2022-09-08",76.0419,77.8362,75.8373,77.7897,2588000.0],["2022-09-09",78.3197,78.9984,78.078,78.7566,2512800.0],["2022-09-12",79.3145,79.6864,78.9147,79.5469,2038100.0],["2022-09-13",77.8269,78.3755,76.3394,76.6927,1993700.0],["2022-09-14",76.5904,76.9437,75.8001,76.516,2180500.0],["2022-09-15",76.3487,76.7206,74.6101,74.8611,2220200.0],["2022-09-16",73.6897,73.857,72.4717,72.7135,5214600.0],["2022-09-19",71.9046,74.1266,71.886,74.0058,2484700.0],["2022-09-20",73.2341,73.2899,71.728,72.5368,3269800.0],["2022-09-21",73.3178,73.5223,71.1422,71.1422,2235300.0],["2022-09-22",71.105,71.5699,70.1939,70.2218,2459500.0],["2022-09-23",69.2549,69.3758,67.7488,68.6506,3258200.0],["2022-09-26",68.3624,69.32,67.7952,67.9998,2668300.0],["2022-09-27",68.9109,69.1712,67.3211,67.9254,2658800.0],["2022-09-28",68.8179,70.2125,68.1764,69.7476,3851100.0],["2022-09-29",69.0132,69.1247,67.8975,68.9853,2304400.0],["2022-09-30",68.9667,69.571,67.9719,68.0741,2768000.0],["2022-10-03",69.069,70.854,68.7436,70.2311,2950600.0],["2022-10-04",71.7558,73.0017,71.635,72.7506,2947400.0],["2022-10-05",73.4386,74.6938,72.3694,74.1638,4965800.0],["2022-10-06",73.5688,75.1307,73.5688,73.8849,3696900.0],["2022-10-07",73.4015,73.513,71.5606,72.3602,4655300.0],["2022-10-10",73.1132,73.355,71.9232,72.8622,4016800.0],["2022-10-11",72.5182,73.355,71.8767,72.5182,4205900.0],["2022-10-12",72.667,73.2155,71.9883,72.0533,2565100.0],["2022-10-13",71.1515,75.4189,70.7332,75.1121,4100000.0],["2022-10-14",75.3632,75.4561,72.4438,72.7228,3237200.0],["2022-10-17",74.2475,74.9076,73.8105,74.4427,2649400.0],["2022-10-18",76.0326,76.3115,74.7124,75.8652,2610700.0],["2022-10-19",75.6607,76.0512,74.8332,75.4933,3058100.0],["2022-10-20",75.5398,75.9768,74.0429,74.5171,2547500.0],["2022-10-21",74.8518,77.5015,74.6659,77.3156,3168200.0],["2022-10-24",77.7711,78.5614,77.3435,77.9943,2274600.0],["2022-10-25",77.5759,78.8031,77.4736,78.6079,2385500.0],["2022-10-26",78.9984,79.9095,78.0872,79.2122,2014700.0],["2022-10-27",80.3464,81.053,79.7421,79.8537,2412300.0],["2022-10-28",80.0954,81.3692,79.5376,81.2576,2499400.0],["2022-10-31",81.5086,82.0107,80.3186,80.5138,6653600.0],["2022-11-01",80.3279,81.0995,78.2639,79.8165,4960400.0],["2022-11-02",79.7049,82.2338,78.7287,78.9798,6772100.0],["2022-11-03",78.236,82.1222,78.236,80.895,5364900.0],["2022-11-04",82.5127,83.3402,81.9642,82.8288,5107000.0],["2022-11-07",83.3867,85.0973,83.0891,84.8277,3754800.0],["2022-11-08",84.7254,86.3989,84.1676,84.8463,3714600.0],["2022-11-09",84.2572,86.2582,84.145,84.2666,3517100.0],["2022-11-10",86.7538,88.0909,85.8281,87.8946,4138200.0],["2022-11-11",87.9974,90.1013,87.9133,89.241,4345200.0],["2022-11-14",88.3528,89.9704,87.932,88.6333,3046900.0],["2022-11-15",89.2971,90.7184,88.9792,89.933,3685700.0],["2022-11-16",89.8395,89.9797,88.8764,89.0447,2820600.0],["2022-11-17",87.6795,88.5024,87.5486,88.465,2742800.0],["2022-11-18",89.5963,89.9049,87.4177,87.614,4213500.0],["2022-11-21",87.2961,88.6707,87.0998,88.521,3054200.0],["2022-11-22",89.0634,90.0452,88.9979,89.7834,2571500.0],["2022-11-23",89.6712,90.3351,89.0166,89.6618,2901000.0],["2022-11-25",89.6618,90.3725,89.0727,89.8769,1324800.0],["2022-11-28",88.68,89.1195,87.5486,88.1003,3934600.0],["2022-11-29",88.2686,88.493,87.2307,88.1844,3414700.0],["2022-11-30",88.3247,89.5496,87.212,89.5496,4132900.0],["2022-12-01",89.5309,89.8301,88.4369,89.428,2893200.0],["2022-12-02",88.6333,90.8026,88.5678,90.5782,3736500.0],["2022-12-05",89.5777,90.4847,88.9138,88.9699,3202400.0],["2022-12-06",89.0166,89.4374,87.3522,88.2218,3281200.0],["2022-12-07",87.9039,88.9138,87.6608,88.5585,4378700.0],["2022-12-08",89.0073,89.428,88.4369,88.7642,2718800.0],["2022-12-09",89.026,89.6618,87.9413,88.0722,2579600.0],["2022-12-12",88.4462,89.9517,88.2312,89.9049,2869500.0],["2022-12-13",91.6348,92.4576,90.9896,91.7002,4060700.0],["2022-12-14",92.0555,92.654,91.0363,91.373,4101200.0],["2022-12-15",89.9049,90.6249,88.5772,89.0634,4251500.0],["2022-12-16",88.1938,89.2317,87.7917,88.7922,5704700.0],["2022-12-19",88.8109,89.6992,88.2031,88.4369,3527500.0],["2022-12-20",88.4463,89.6244,88.4463,88.867,3678300.0],["2022-12-21",89.5122,90.9522,89.372,90.494,3541900.0],["2022-12-22",89.7834,90.4379,87.7356,88.9044,4534200.0],["2022-12-23",88.5959,89.8021,88.4463,89.3346,2977700.0],["2022-12-27",89.6244,90.4473,89.3345,90.3818,3330000.0],["2022-12-28",90.4566,90.9148,88.9512,89.0727,2222800.0],["2022-12-29",89.6151,90.4005,89.587,90.1013,1830000.0],["2022-12-30",89.7179,89.9984,88.9605,89.8208,1422900.0],["2023-01-03",90.3257,90.6904,88.7829,89.8675,2519100.0],["2023-01-04",89.559,89.559,87.7637,89.2223,3965500.0],["2023-01-05",88.6426,89.2878,87.8759,88.839,2480000.0],["2023-01-06",90.0545,92.0555,89.6712,91.588,2610900.0],["2023-01-09",92.0275,93.1776,90.8867,90.9428,3147700.0],["2023-01-10",90.9989,91.5787,90.5501,91.4665,2929300.0],["2023-01-11",91.9527,91.9527,90.9522,91.8218,2718800.0],["2023-01-12",92.5698,92.8316,91.6535,91.6815,2524600.0],["2023-01-13",91.1485,91.6815,90.7465,91.56,2229200.0],["2023-01-17",89.2504,89.2504,84.5565,85.3138,8797700.0],["2023-01-18",85.0614,85.3793,83.3315,83.4157,6030300.0],["2023-01-19",82.8266,83.0323,81.1809,81.2464,4789600.0],["2023-01-20",81.6765,81.9664,80.9939,81.6765,6212400.0],["2023-01-23",82.5087,84.0609,82.3497,83.2193,5340500.0],["2023-01-24",83.6027,84.1544,82.0786,83.6682,2805700.0],["2023-01-25",82.4526,83.5466,82.3217,83.2941,3455900.0],["2023-01-26",84.0983,84.7528,82.8266,84.7341,3293900.0],["2023-01-27",84.6593,84.7061,83.5279,83.6214,3657400.0],["2023-01-30",82.8266,84.4162,82.6022,83.8645,2965300.0],["2023-01-31",84.1544,84.5565,83.238,84.3601,3698400.0],["2023-02-01",83.7055,86.2956,83.5746,85.6692,3742500.0],["2023-02-02",85.239,85.7159,84.6686,85.5382,4925300.0],["2023-02-03",85.0801,85.8842,84.6873,85.4541,3266300.0],["2023-02-06",84.9398,85.0894,83.958,84.5564,3252800.0],["2023-02-07",84.2853,85.6505,83.6401,85.2577,3241500.0],["2023-02-08",82.3965,82.4339,79.4791,80.4048,6672100.0],["2023-02-09",80.6106,81.0687,79.0958,79.6194,6777200.0],["2023-02-10",79.6942,80.3487,78.9181,80.2739,4813600.0],["2023-02-13",80.2926,81.4989,80.1056,81.2651,3210000.0],["2023-02-14",80.2272,81.1529,79.7503,80.4048,2910400.0],["2023-02-15",79.8905,81.583,79.7409,81.2744,3136600.0],["2023-02-16",80.3055,81.3967,80.108,80.616,2096000.0],["2023-02-17",80.2679,80.7194,79.4213,80.3714,2528900.0],["2023-02-21",79.5342,79.9198,76.8626,77.1825,4196700.0],["2023-02-22",77.3988,78.2266,76.7968,77.4177,3932200.0],["2023-02-23",78.0855,78.443,76.6839,77.4271,3054000.0],["2023-02-24",76.223,77.38,76.0066,77.3048,2863200.0],["2023-02-27",78.1514,78.1514,77.1167,77.2295,2910100.0],["2023-02-28",77.2483,78.1232,77.2013,77.8033,3177400.0],["2023-03-01",77.7845,78.6593,77.5023,78.1326,2960200.0],["2023-03-02",77.8127,79.0638,77.6528,78.8287,2186500.0],["2023-03-03",79.252,80.5877,78.4054,80.4654,3807100.0],["2023-03-06",81.7448,83.1652,81.4908,81.9799,5398500.0],["2023-03-07",81.9141,82.1304,80.2679,80.7476,3938500.0],["2023-03-08",80.7194,81.0957,79.7317,80.5407,3129300.0],["2023-03-09",80.8888,80.9922,78.3772,78.49,2802500.0],["2023-03-10",78.5559,78.9321,76.9003,77.2954,3784800.0],["2023-03-13",76.3641,77.7469,75.9126,77.0414,3225900.0],["2023-03-14",78.6876,78.9698,77.3894,78.1608,3453900.0],["2023-03-15",76.6839,76.8438,74.3416,75.7527,4213600.0],["2023-03-16",75.367,77.3518,74.9249,77.0602,3420600.0],["2023-03-17",77.0132,77.0132,75.1506,76.0443,9040100.0],["2023-03-20",76.5428,77.7939,76.4958,77.3894,2469000.0],["2023-03-21",79.3931,79.9199,78.6217,79.0074,4290800.0],["2023-03-22",79.0168,79.8728,78.3866,78.4524,3252200.0],["2023-03-23",78.5747,79.553,77.6716,78.1702,3184600.0],["2023-03-24",77.5023,78.0009,76.477,77.9726,2269200.0],["2023-03-27",78.5465,78.7816,77.4365,77.8316,2233800.0],["2023-03-28",78.0573,79.0168,78.0573,78.7346,2306700.0],["2023-03-29",79.7694,80.0704,79.0074,79.901,2435600.0],["2023-03-30",80.8511,80.8982,80.3902,80.5125,1920000.0],["2023-03-31",81.0016,82.027,80.6536,81.9705,2674000.0],["2023-04-03",81.9799,83.2499,81.7354,82.0646,2838700.0],["2023-04-04",81.9799,82.1587,79.7223,80.1268,1763700.0],["2023-04-05",79.6,79.8634,77.7281,78.1608,2647700.0],["2023-04-06",77.9068,78.8099,77.2013,78.3583,2966600.0],["2023-04-10",78.2266,79.4589,78.0291,79.4401,1997100.0],["2023-04-11",79.9575,80.2773,79.2426,79.4307,2071100.0],["2023-04-12",78.2643,78.9886,77.5023,78.6782,8052400.0],["2023-04-13",79.0732,80.456,77.5117,80.3432,6979200.0],["2023-04-14",80.6159,82.6478,80.5877,81.2368,6120600.0],["2023-04-17",81.2462,82.4691,81.1145,81.4438,3005300.0],["2023-04-18",82.5632,83.2028,81.7354,82.0928,3310700.0],["2023-04-19",81.8765,82.027,80.5595,81.2462,3244500.0],["2023-04-20",80.8417,81.265,80.4278,80.7759,2932300.0],["2023-04-21",81.0769,81.0769,80.0515,80.5219,7833600.0],["2023-04-24",80.6254,80.9076,80.1456,80.5125,2114900.0],["2023-04-25",80.0704,80.4278,79.2332,79.506,2100400.0],["2023-04-26",78.9227,79.1861,77.1543,77.587,3383700.0],["2023-04-27",77.4553,77.9538,75.5457,77.9162,4838100.0],["2023-04-28",77.5493,78.5841,77.4271,78.3207,3020300.0],["2023-05-01",78.5182,78.8851,78.2078,78.4054,2340200.0],["2023-05-02",77.9162,78.3207,76.2888,77.3424,3762700.0],["2023-05-03",80.3902,81.8388,78.8004,78.8475,6211900.0],["2023-05-04",78.7722,78.8851,77.5023,77.8316,4498500.0],["2023-05-05",78.9415,80.0233,78.7158,79.3931,3885300.0],["2023-05-08",80.0892,80.0892,78.5935,78.8381,1855300.0],["2023-05-09",78.4994,79.045,77.8786,78.6876,1941700.0],["2023-05-10",79.2143,79.4495,76.8532,77.587,2368600.0],["2023-05-11",76.7445,77.71,76.7445,77.6059,1953600.0],["2023-05-12",78.2591,78.5526,77.2557,78.1171,2625200.0],["2023-05-15",78.3727,79.3477,77.8236,78.6851,2208800.0],["2023-05-16",78.0887,78.4863,76.7918,76.8202,2743300.0],["2023-05-17",77.303,78.1266,77.1515,77.8615,2853600.0],["2023-05-18",77.6343,78.1644,77.0285,77.9088,3074400.0],["2023-05-19",78.6946,78.9028,77.6911,78.0887,2489500.0],["2023-05-22",78.2591,78.4768,76.9243,77.3503,2229300.0],["2023-05-23",76.8202,77.6248,76.5741,76.7823,2817500.0],["2023-05-24",76.309,76.4605,74.6145,74.7376,2537000.0],["2023-05-25",74.6524,74.9174,73.8856,74.8038,3456400.0],["2023-05-26",75.05,75.5612,74.8228,75.2677,2533500.0],["2023-05-30",75.1162,75.3908,73.772,74.2075,2660800.0],["2023-05-31",73.4501,73.8288,72.8348,73.5353,6147100.0],["2023-06-01",73.8004,75.3908,72.8538,75.1162,3927800.0],["2023-06-02",76.4889,78.7892,76.3847,78.3916,3723600.0],["2023-06-05",78.6472,78.9312,77.6816,77.8047,2592300.0],["2023-06-06",77.8047,78.5715,77.445,78.136,2876100.0],["2023-06-07",78.4768,79.7737,77.9562,79.7453,3029700.0],["2023-06-08",79.6033,79.9252,79.13,79.5844,3019300.0],["2023-06-09",79.7359,79.8779,79.13,79.7075,2039500.0],["2023-06-12",79.698,79.8589,79.2247,79.5844,2021900.0],["2023-06-13",79.9252,81.7238,79.8116,81.5345,2374700.0],["2023-06-14",82.093,82.9071,80.9192,81.2599,2273800.0],["2023-06-15",81.7901,83.8916,81.7711,83.3331,4426100.0],["2023-06-16",83.8254,84.1094,82.7178,82.7462,5522900.0],["2023-06-20",82.0173,82.4054,81.2789,82.1498,2254900.0],["2023-06-21",81.5534,82.9166,81.383,82.7841,2111100.0],["2023-06-22",82.784,83.1438,82.3865,82.7556,3012400.0],["2023-06-23",82.0646,82.5285,81.5629,82.0551,5603800.0],["2023-06-26",82.5663,83.7212,82.2445,83.5982,2423500.0],["2023-06-27",83.778,85.1885,83.6455,84.8477,2571700.0],["2023-06-28",84.8761,85.1412,84.223,84.5827,3453900.0],["2023-06-29",84.7247,84.9897,83.9958,84.4596,2661900.0],["2023-06-30",84.8099,85.889,84.6868,85.5672,2491100.0],["2023-07-03",85.2359,86.2014,84.8288,85.9174,1217200.0],["2023-07-05",85.198,85.6713,84.6395,84.6395,1801400.0],["2023-07-06",83.9295,84.1378,82.803,83.5319,2197700.0],["2023-07-07",83.1438,84.7815,83.1248,84.1945,1816500.0],["2023-07-10",84.2703,85.2169,84.2324,84.6584,3332600.0],["2023-07-11",85.1033,87.044,85.1033,86.902,3559100.0],["2023-07-12",87.6971,88.0758,86.7505,87.2049,2871500.0],["2023-07-13",87.3753,87.7066,86.9966,87.3942,1888800.0],["2023-07-14",87.3658,87.3848,86.457,87.1765,1738400.0],["2023-07-17",86.9304,87.1292,86.1257,86.4476,1886800.0],["2023-07-18",86.2298,87.0724,86.0121,86.902,1841100.0],["2023-07-19",86.4476,87.0156,85.6808,86.7789,1958400.0],["2023-07-20",87.3469,87.8013,86.902,86.9872,1844300.0],["2023-07-21",86.9209,87.1386,86.3056,86.3624,1643600.0],["2023-07-24",86.7126,87.6309,86.6842,87.3185,2205400.0],["2023-07-25",86.8736,87.7823,86.8736,87.6498,1844900.0],["2023-07-26",86.8736,87.6971,86.7978,87.4605,1789500.0],["2023-07-27",87.6972,87.9811,86.6842,86.9398,1869800.0],["2023-07-28",87.593,87.7066,85.7471,86.1162,2807600.0],["2023-07-31",86.5517,86.8641,85.9458,86.476,3971700.0],["2023-08-01",85.908,86.9588,85.5861,86.741,3125900.0],["2023-08-02",93.2823,93.2823,89.3727,90.0637,7346300.0],["2023-08-03",90.982,92.1085,90.3667,90.7737,4753700.0],["2023-08-04",91.6068,92.4777,90.3288,90.4519,3560600.0],["2023-08-07",91.1713,92.2032,91.0199,92.0328,2459400.0],["2023-08-08",91.2092,91.5689,90.2341,91.3512,2099600.0],["2023-08-09",91.5784,92.2032,90.8495,90.9157,2246800.0],["2023-08-10",90.8586,91.8009,90.535,90.9062,1614600.0],["2023-08-11",91.0204,91.5725,90.6778,91.1251,1338800.0],["2023-08-14",90.8872,91.3631,90.7159,91.2774,2232700.0],["2023-08-15",90.773,91.1822,90.6587,90.8681,2026500.0],["2023-08-16",90.7825,92.0198,90.7825,91.3821,2493900.0],["2023-08-17",92.1816,92.6195,91.0871,91.1156,2561000.0],["2023-08-18",90.4684,91.6201,90.4208,91.1727,1978800.0],["2023-08-21",91.1727,91.2869,89.6023,90.4779,1842900.0],["2023-08-22",91.7533,92.5814,90.8967,91.4487,2339300.0],["2023-08-23",91.5534,92.2482,91.1917,91.9722,1975800.0],["2023-08-24",91.7819,92.6004,91.0966,91.1346,2030500.0],["2023-08-25",91.5725,93.6379,91.5725,92.9335,4124800.0],["2023-08-28",93.6474,94.0567,93.2191,93.3904,2228800.0],["2023-08-29",93.3904,94.0281,93.181,93.8949,2235300.0],["2023-08-30",94.0281,94.3232,92.9335,93.5522,3229700.0],["2023-08-31",93.7902,94.3708,93.2857,93.5141,2604500.0],["2023-09-01",93.6093,94.5992,93.6093,94.1518,1762300.0],["2023-09-05",94.0091,94.228,92.9526,93.162,2897800.0],["2023-09-06",93.0192,94.1804,92.8098,93.9139,2406300.0],["2023-09-07",93.7711,94.8086,93.457,94.6087,3304200.0],["2023-09-08",94.2565,94.8467,93.8377,94.1804,1952200.0],["2023-09-11",94.2375,95.7128,94.1423,95.294,3921500.0],["2023-09-12",95.313,95.7699,94.9799,95.1036,2447900.0],["2023-09-13",94.8562,95.1227,92.7241,92.9716,2497000.0],["2023-09-14",93.6569,94.2851,93.3143,93.8473,2637000.0],["2023-09-15",93.4666,94.8847,93.181,94.0947,7287100.0],["2023-09-18",94.1043,95.5415,94.0186,94.8086,2163200.0],["2023-09-19",95.1703,95.1893,93.4094,94.0567,1891700.0],["2023-09-20",94.2661,94.8657,93.1715,93.2857,1646300.0],["2023-09-21",93.0763,93.1239,91.7914,91.839,2181300.0],["2023-09-22",91.8675,92.9335,91.6867,92.4196,2448700.0],["2023-09-25",92.134,93.4094,91.7533,93.3714,1869200.0],["2023-09-26",93.2572,93.2572,90.9823,90.9919,2496700.0],["2023-09-27",91.7819,92.5623,90.9633,92.1911,2323600.0],["2023-09-28",92.3434,92.9335,91.9437,92.3339,1861400.0],["2023-09-29",93.0763,93.2096,91.8009,91.9151,2041500.0],["2023-10-02",91.7152,92.2102,90.4684,91.0966,2600600.0],["2023-10-03",90.6587,91.2298,89.4975,90.278,2743200.0],["2023-10-04",90.1828,90.6587,89.3643,90.0972,3361400.0],["2023-10-05",89.7545,90.1067,88.8408,89.0788,2758400.0],["2023-10-06",88.8884,91.2964,88.7647,90.4589,2154700.0],["2023-10-09",90.4589,91.3631,90.2019,91.2489,2581100.0],["2023-10-10",91.3726,92.5433,91.1442,91.7248,2688300.0],["2023-10-11",91.7438,92.5338,91.4392,92.4101,2231300.0],["2023-10-12",92.8003,92.8003,90.7825,91.4202,1853200.0],["2023-10-13",91.7438,92.134,89.9354,90.1924,2136200.0],["2023-10-16",91.5439,92.5052,91.3916,91.7057,2670700.0],["2023-10-17",91.5249,92.2863,91.1727,91.344,2196500.0],["2023-10-18",90.6112,90.6112,89.1264,89.1835,2503400.0],["2023-10-19",89.2882,90.5255,88.6124,88.6505,2678600.0],["2023-10-20",88.3935,88.7361,86.9277,87.0609,5700800.0],["2023-10-23",87.1181,87.4988,85.6618,85.8141,2790800.0],["2023-10-24",86.4518,86.823,85.8712,86.3661,2566000.0],["2023-10-25",86.2995,86.2995,84.1389,84.5482,3484300.0],["2023-10-26",84.8052,85.0622,83.7011,84.3293,4452200.0],["2023-10-27",84.1865,84.729,83.3109,83.7868,2429300.0],["2023-10-30",84.1865,84.3293,83.0539,84.1865,2772900.0],["2023-10-31",84.0913,84.7766,83.8058,84.6815,4904100.0],["2023-11-01",84.9289,85.3192,84.5006,85.2906,2771600.0],["2023-11-02",85.6238,87.0039,85.0812,86.7659,4912200.0],["2023-11-03",87.6511,88.2317,87.5368,87.5368,2686600.0],["2023-11-06",87.7177,87.7367,86.3852,87.3179,3004000.0],["2023-11-07",79.7607,80.998,79.0944,80.8457,9919900.0],["2023-11-08",81.3692,82.0259,80.5316,80.6649,5833500.0],["2023-11-09",81.3787,83.0063,80.9028,81.0932,4765100.0],["2023-11-10",81.6167,82.6351,81.0646,82.3305,2922700.0],["2023-11-13",82.3686,82.7303,81.769,82.4257,3123200.0],["2023-11-14",83.4632,85.1764,83.2918,84.2817,3645800.0],["2023-11-15",84.158,85.0907,83.8439,84.1104,3273000.0],["2023-11-16",84.0098,84.4886,83.4641,83.7801,2719600.0],["2023-11-17",84.2109,85.6184,84.0003,85.4748,3494200.0],["2023-11-20",85.5035,85.561,84.8237,85.0152,2607000.0],["2023-11-21",84.6514,84.8907,84.2013,84.8333,2467100.0],["2023-11-22",84.7854,85.3503,84.2779,85.0631,2778800.0],["2023-11-24",84.9386,85.1875,84.5556,84.7471,1248100.0],["2023-11-27",84.3641,84.7279,84.1056,84.2492,2657800.0],["2023-11-28",84.0194,84.9386,83.8279,84.163,3418000.0],["2023-11-29",84.7375,84.9578,83.9428,84.5556,2128400.0],["2023-11-30",85.0056,85.312,84.2492,85.1205,4201200.0],["2023-12-01",85.4652,86.4706,85.2642,86.2887,2651200.0],["2023-12-04",84.9673,85.379,84.4216,85.1301,4068900.0],["2023-12-05",84.7471,84.929,84.0481,84.5939,3327700.0],["2023-12-06",84.6514,84.929,83.8662,83.9715,3336300.0],["2023-12-07",84.3641,85.3599,83.9811,84.9482,3577200.0],["2023-12-08",85.1397,86.0397,84.7662,85.7429,2365900.0],["2023-12-11",85.7908,86.6908,85.6567,85.9057,3068200.0],["2023-12-12",85.9823,86.9589,85.379,86.5951,2905700.0],["2023-12-13",87.2078,89.0366,86.8057,88.3089,4146100.0],["2023-12-14",89.0271,92.5602,88.9888,92.4357,4417700.0],["2023-12-15",91.5165,92.4549,91.2484,91.5836,5091600.0],["2023-12-18",91.708,92.0719,91.2388,91.9665,1889700.0],["2023-12-19",92.1102,92.407,91.4974,91.6697,1856100.0],["2023-12-20",91.507,92.2538,90.6165,90.6356,1782600.0],["2023-12-21",91.1335,91.8325,90.9708,91.641,2113000.0],["2023-12-22",91.8708,92.8187,91.6793,92.34,1634000.0],["2023-12-26",92.6655,93.5368,92.5602,93.374,1536400.0],["2023-12-27",93.4028,93.9198,93.1634,93.4507,1844400.0],["2023-12-28",93.5177,93.5943,92.79,92.9623,1527700.0],["2023-12-29",92.8091,93.4315,92.7804,93.1921,1448100.0],["2024-01-02",92.4166,92.7996,91.325,91.8038,2159900.0],["2024-01-03",91.1527,91.3346,90.2431,90.6548,2199000.0],["2024-01-04",90.9708,91.8708,90.6644,91.0569,2221200.0],["2024-01-05",90.9899,91.5261,90.7314,91.4112,1638300.0],["2024-01-08",91.0378,91.7463,90.4729,91.6985,2045500.0],["2024-01-09",91.2676,91.5548,90.3963,90.5973,2378500.0],["2024-01-10",90.5303,90.9803,90.3101,90.741,1665200.0],["2024-01-11",90.9708,91.0665,89.6877,90.7697,2066900.0],["2024-01-12",91.3825,91.5644,90.4633,90.8367,1572100.0],["2024-01-16",90.3484,90.3676,89.0175,89.2952,2401700.0],["2024-01-17",88.3568,88.9505,88.0792,88.4909,2894200.0],["2024-01-18",88.96,89.8218,88.6632,89.6973,2426300.0],["2024-01-19",89.5441,90.9612,89.1228,90.875,5133600.0],["2024-01-22",91.0569,92.273,91.0569,92.0527,2862900.0],["2024-01-23",92.4453,92.4932,91.0569,91.708,1768200.0],["2024-01-24",92.6272,92.6272,90.3005,90.3771,2467300.0],["2024-01-25",91.1814,92.1868,90.492,92.1485,2344500.0],["2024-01-26",92.3783,92.3783,90.6835,91.0186,2344500.0],["2024-01-29",90.6835,91.0952,89.7164,90.9708,2856400.0],["2024-01-30",90.3292,90.9899,89.7548,90.7218,2896500.0],["2024-01-31",90.5878,90.6835,87.7536,87.8302,4273000.0],["2024-02-01",88.7207,89.9079,88.51,89.7739,2724600.0],["2024-02-02",89.2952,90.4729,88.8069,89.9846,2128600.0],["2024-02-05",89.3239,89.5058,88.2419,89.4292,2412800.0],["2024-02-06",89.7548,90.3675,89.0749,90.2526,2776000.0],["2024-02-07",97.5487,101.2159,96.0359,99.6647,9072200.0],["2024-02-08",100.1818,100.7754,97.6827,98.0274,5305900.0],["2024-02-09",98.104,98.9275,97.7019,98.8126,3497200.0],["2024-02-12",98.7934,100.0094,98.5253,99.8467,3904300.0],["2024-02-13",99.0137,100.2775,98.2668,100.2297,5069100.0],["2024-02-14",101.168,102.068,100.8137,101.7233,5078100.0],["2024-02-15",102.0649,102.5653,101.4683,101.7185,3104800.0],["2024-02-16",101.7281,103.0368,101.5068,102.1419,3167400.0],["2024-02-20",101.9976,102.0842,100.5542,100.8429,2517500.0],["2024-02-21",100.6119,101.4299,99.9384,100.9968,2138700.0],["2024-02-22",101.7281,102.1611,101.2374,101.3144,2362600.0],["2024-02-23",101.8725,102.1515,101.5934,101.911,1819800.0],["2024-02-26",101.7763,102.5076,101.401,102.1804,2393700.0],["2024-02-27",102.7577,102.7577,101.3914,102.1227,2235600.0],["2024-02-28",102.19,102.2189,101.2759,101.5742,2190000.0],["2024-02-29",101.9879,103.5179,101.5357,102.8155,5067700.0],["2024-03-01",104.3935,105.0575,103.5275,104.0568,3356800.0],["2024-03-04",104.0953,105.683,104.0087,105.375,3703200.0],["2024-03-05",104.9517,105.529,104.8073,104.9035,3465000.0],["2024-03-06",105.8465,106.4624,105.4039,105.6541,2561600.0],["2024-03-07",106.1352,106.8569,105.8562,106.116,2033800.0],["2024-03-08",106.5105,107.0012,105.8273,105.9909,1655800.0],["2024-03-11",105.4905,105.6252,104.3839,105.5098,1892200.0],["2024-03-12",105.5867,106.5105,105.1345,106.4239,1755400.0],["2024-03-13",106.5297,106.9339,105.7407,106.1833,1801900.0],["2024-03-14",106.4624,106.8088,105.5482,106.2411,2883300.0],["2024-03-15",105.5482,106.8761,105.452,106.4143,6537600.0],["2024-03-18",106.9723,107.848,106.7703,106.8665,3071500.0],["2024-03-19",106.4912,107.5112,106.0294,107.0878,2544000.0],["2024-03-20",106.9627,107.9635,106.0679,107.7903,2195300.0],["2024-03-21",108.2329,109.07,107.7903,108.3484,2410900.0],["2024-03-22",108.3195,108.5986,107.7518,108.204,1479300.0],["2024-03-25",108.0886,108.4446,107.4246,107.5112,1435900.0],["2024-03-26",107.4054,107.848,107.1071,107.7229,1812800.0],["2024-03-27",107.771,109.1759,107.4342,109.1663,1937300.0],["2024-03-28",109.3972,109.5897,108.7717,109.1374,2322600.0],["2024-04-01",108.9931,109.8013,108.9065,109.2529,2057200.0],["2024-04-02",109.0412,109.2817,108.0501,108.9931,1964400.0],["2024-04-03",109.1566,109.8783,108.8102,109.2529,1981800.0],["2024-04-04",110.1285,110.6,108.3869,108.7718,1888400.0],["2024-04-05",109.3202,110.4364,109.0219,110.2151,1693800.0],["2024-04-08",110.3787,110.6289,109.6763,110.3402,1775600.0],["2024-04-09",110.6577,110.9079,108.8295,109.9361,1877500.0],["2024-04-10",108.3965,109.9264,108.2714,109.7725,2012900.0],["2024-04-11",109.7244,109.8976,108.6948,109.2336,1673000.0],["2024-04-12",108.4927,109.1374,107.5978,108.3965,1981100.0],["2024-04-15",109.9457,110.0515,107.2322,107.5401,1708500.0],["2024-04-16",107.6459,107.7903,106.3277,107.2803,2326200.0],["2024-04-17",107.8191,108.0886,105.4616,105.6637,2317300.0],["2024-04-18",106.6452,106.6452,104.8266,105.1826,1677900.0],["2024-04-19",105.4424,105.962,104.2685,104.4802,2107900.0],["2024-04-22",104.7207,105.529,104.0279,104.5283,2448900.0],["2024-04-23",104.9805,106.2699,104.5956,105.6252,2081900.0],["2024-04-24",106.2699,106.3277,104.5475,105.4809,1876700.0],["2024-04-25",104.3551,106.1448,103.7296,105.4616,1640100.0],["2024-04-26",105.2307,106.549,104.9036,105.7407,1364500.0],["2024-04-29",105.2692,106.5778,105.2307,105.6156,2057900.0],["2024-04-30",105.3654,105.7503,103.5275,103.7104,3962900.0],["2024-05-01",103.4698,104.509,102.2093,102.4306,3875200.0],["2024-05-02",103.1523,103.7873,101.2951,102.3921,3587700.0],["2024-05-03",103.1234,103.3255,101.9495,102.5172,5925900.0],["2024-05-06",102.9887,103.3543,100.968,102.2285,7467900.0],["2024-05-07",102.5845,103.4987,102.0072,103.3447,6898500.0],["2024-05-08",100.2655,108.7333,99.9769,108.3965,6172800.0],["2024-05-09",110.0708,111.3987,109.8206,111.2255,4983100.0],["2024-05-10",111.9183,112.3513,110.8213,111.187,2422500.0],["2024-05-13",111.11,111.5815,110.3787,110.4845,1857200.0],["2024-05-14",110.3113,110.677,109.6666,110.0323,1514900.0],["2024-05-15",110.6577,111.033,110.0708,110.4845,1948900.0],["2024-05-16",110.1994,110.818,109.0297,109.0587,1927700.0],["2024-05-17",109.6,109.6,108.5174,109.1167,1619700.0],["2024-05-20",109.3391,110.731,109.2424,109.9094,1852500.0],["2024-05-21",109.7547,110.2477,109.6,109.9094,2357300.0],["2024-05-22",109.89,110.8567,109.5807,110.8567,1931100.0],["2024-05-23",111.5914,111.7654,108.5947,108.7397,2642700.0],["2024-05-24",109.2714,109.8804,108.9137,109.6387,1345000.0],["2024-05-28",109.8707,110.238,108.0437,108.3144,2257400.0],["2024-05-29",107.5797,107.8214,106.8354,107.2221,1831600.0],["2024-05-30",107.0867,107.7151,106.4294,107.2027,2051300.0],["2024-05-31",107.0577,108.5077,105.8881,108.4207,4318100.0],["2024-06-03",108.933,109.0297,105.0471,105.3951,2870300.0],["2024-06-04",104.6701,105.2501,102.9494,103.3071,3012900.0],["2024-06-05",103.9064,104.7184,103.4714,104.6701,2030200.0],["2024-06-06",104.7474,104.9117,102.2727,102.4371,2385000.0],["2024-06-07",102.6111,104.5251,102.3404,104.3801,3173700.0],["2024-06-10",104.3801,105.8591,104.0998,105.1051,1871400.0],["2024-06-11",104.5927,104.9214,103.0848,104.0224,1566500.0],["2024-06-12",104.9214,105.5014,103.6744,104.8827,2109700.0],["2024-06-13",104.6314,105.1051,103.7131,104.9117,1865700.0],["2024-06-14",103.7807,104.1577,102.3501,102.9108,1829200.0],["2024-06-17",102.9687,103.8291,102.1761,103.7904,2017300.0],["2024-06-18",103.7711,105.2114,103.2201,105.0567,2078200.0],["2024-06-20",105.1147,105.1244,104.1191,104.5347,1984600.0],["2024-06-21",104.6411,104.9891,103.1331,104.7957,3029100.0],["2024-06-24",105.3854,106.4777,105.0471,105.6754,2043900.0],["2024-06-25",105.5691,105.9074,103.9161,104.2737,2004300.0],["2024-06-26",103.8001,104.1674,102.1761,102.5821,2500500.0],["2024-06-27",102.9494,104.7087,102.7078,104.6797,3472900.0],["2024-06-28",105.1341,107.3477,104.8247,106.4874,4756200.0],["2024-07-01",107.3574,107.6281,104.3414,104.4477,2422300.0],["2024-07-02",104.3994,105.6947,104.2641,105.6271,2474900.0],["2024-07-03",106.0717,107.0384,105.4724,105.9074,1074800.0],["2024-07-05",105.7721,106.2361,104.6604,105.8107,1468600.0],["2024-07-08",106.8257,107.1834,106.2651,106.3037,1510900.0],["2024-07-09",105.8011,106.9031,105.3757,105.9364,1266700.0],["2024-07-10",106.0524,107.8891,105.9751,107.7827,1877700.0],["2024-07-11",108.0437,110.4797,107.7344,110.3444,2235900.0],["2024-07-12",111.1757,111.572,110.1124,110.7697,2082600.0],["2024-07-15",111.0017,113.4377,110.9147,113.0704,2694400.0],["2024-07-16",113.5827,115.545,113.1477,114.907,2423700.0],["2024-07-17",114.4044,114.791,113.2347,114.3077,3751200.0],["2024-07-18",113.254,114.8394,112.152,112.6547,4304000.0],["2024-07-19",113.4474,113.515,111.1274,111.8234,2657800.0],["2024-07-22",112.587,114.0274,111.8137,113.9017,2424100.0],["2024-07-23",113.602,114.7137,113.2154,113.6987,1403300.0],["2024-07-24",113.1864,113.8534,110.1607,110.2767,2151300.0],["2024-07-25",110.5184,112.5484,109.7257,110.7697,2127200.0],["2024-07-26",111.7944,113.7374,111.34,112.9447,1488600.0],["2024-07-29",113.0027,114.1337,112.4807,113.8727,1905000.0],["2024-07-30",114.24,114.994,111.0404,111.8427,3039400.0],["2024-07-31",113.66,114.1047,112.7417,113.2057,2020000.0],["2024-08-01",113.1574,113.341,108.5561,109.3197,2533500.0],["2024-08-02",107.2414,107.2994,103.8967,105.5691,3194500.0],["2024-08-05",102.8044,104.1867,101.6251,102.8431,2618600.0],["2024-08-06",103.2588,105.7141,102.8914,104.1867,3020300.0],["2024-08-07",100.1848,102.4661,95.9798,96.2215,8060500.0],["2024-08-08",97.4878,101.3641,97.1108,101.1224,4877100.0],["2024-08-09",100.9774,101.0838,98.8411,100.2331,3644600.0],["2024-08-12",100.3491,100.5231,98.8894,99.6338,2542900.0],["2024-08-13",100.1944,100.8324,99.5274,100.6294,2598600.0],["2024-08-14",99.0828,100.5231,98.9571,100.0398,3921000.0],["2024-08-15",101.4994,101.9538,100.2718,100.8131,3309700.0],["2024-08-16",100.6917,100.8665,99.3315,100.1573,3416300.0],["2024-08-19",100.7014,101.4009,100.0018,100.886,1761800.0],["2024-08-20",100.9637,101.294,99.8756,100.1865,2500500.0],["2024-08-21",100.303,101.7118,100.1573,101.0608,2262000.0],["2024-08-22",101.3815,102.0421,100.5362,101.3912,2419800.0],["2024-08-23",102.013,102.761,101.0705,101.6632,2774400.0],["2024-08-26",102.3239,102.6639,101.226,101.9255,1773300.0],["2024-08-27",101.5855,101.8964,100.818,100.9054,1586600.0],["2024-08-28",100.886,101.809,100.5362,100.954,2414800.0],["2024-08-29",101.2552,102.4599,100.7888,101.1289,2953600.0],["2024-08-30",101.3232,102.4987,100.9345,102.3919,3476200.0],["2024-09-03",101.6049,101.8187,98.6611,99.1177,3380600.0],["2024-09-04",98.8554,99.4869,97.3787,97.9907,2767400.0],["2024-09-05",97.5147,97.7284,95.523,97.1261,4207700.0],["2024-09-06",97.1163,97.9033,94.5806,95.3967,2780800.0],["2024-09-09",96.4363,97.3009,96.0865,96.7472,2843100.0],["2024-09-10",96.922,96.99,95.3093,96.2808,3004700.0],["2024-09-11",96.0574,97.2232,93.8714,97.0678,2335500.0],["2024-09-12",97.3884,98.7097,96.3197,98.5834,3728800.0],["2024-09-13",99.0983,99.8075,98.6417,99.1275,2156700.0],["2024-09-16",99.7687,100.5556,99.1177,99.4772,2361900.0],["2024-09-17",99.8853,101.6049,99.8853,100.9443,3125700.0],["2024-09-18",101.2163,102.4016,100.4682,100.7305,2129800.0],["2024-09-19",103.0428,103.2274,102.0324,102.8971,2748300.0],["2024-09-20",102.2364,102.8776,101.3134,102.1684,8125400.0],["2024-09-23",102.7319,103.4314,101.5855,102.0615,2428200.0],["2024-09-24",103.2274,104.9276,103.0331,103.3148,2909100.0],["2024-09-25",103.344,103.8978,101.3426,101.43,2817200.0],["2024-09-26",102.6348,106.0546,102.4793,105.802,4063100.0],["2024-09-27",106.3558,107.3176,105.7729,106.1129,3174200.0],["2024-09-30",105.5591,106.4432,105.0442,106.2587,2917100.0],["2024-10-01",106.0838,107.1039,105.4231,106.1518,2823700.0],["2024-10-02",106.1518,107.8326,105.8506,107.3273,3160400.0],["2024-10-03",106.8804,107.1816,105.8506,106.5113,3236700.0],["2024-10-04",108.6972,108.6972,106.8027,108.2698,2082200.0],["2024-10-07",107.512,109.5619,107.2108,109.319,2776000.0],["2024-10-08",108.2795,108.4446,105.4814,106.3072,2299500.0],["2024-10-09",106.7833,107.988,106.4821,107.7257,1531900.0],["2024-10-10",107.6382,108.1143,106.725,107.7257,1916100.0],["2024-10-11",107.8034,109.5036,107.8034,108.8721,2113300.0],["2024-10-14",108.8721,109.5425,108.2795,109.4356,1201900.0],["2024-10-15",109.0276,109.5328,106.0449,106.1421,2585800.0],["2024-10-16",106.521,108.0172,106.0643,107.4439,1656900.0],["2024-10-17",108.1046,108.1046,106.7444,107.3079,2099100.0],["2024-10-18",107.8326,107.8326,106.6667,107.2982,2124100.0],["2024-10-21",107.3662,107.6577,106.4821,107.2691,2077600.0],["2024-10-22",105.802,106.8804,105.462,106.3655,1536600.0],["2024-10-23",105.6271,106.4627,104.8402,105.4231,3743800.0],["2024-10-24",105.5591,105.5786,104.3933,105.1802,1845200.0],["2024-10-25",105.5786,105.9769,104.8985,105.0539,1524100.0],["2024-10-28",105.2774,106.1809,105.0734,105.5689,2150900.0],["2024-10-29",105.1802,106.5501,104.7139,105.8117,1979300.0],["2024-10-30",105.326,106.8319,105.2871,105.9186,2345400.0],["2024-10-31",105.4523,106.3364,104.7527,105.1899,3097500.0],["2024-11-01",105.2191,106.2586,104.9762,105.3745,1853600.0],["2024-11-04",104.6847,107.6091,104.403,106.6861,3434100.0],["2024-11-05",112.4571,116.2073,112.0977,114.3225,7193800.0],["2024-11-06",122.8722,124.1061,119.6272,123.2511,7129100.0],["2024-11-07",122.6099,123.7563,120.9194,123.5717,3582400.0],["2024-11-08",122.7265,124.9027,122.7265,123.6397,2748200.0],["2024-11-11",122.5321,126.3018,122.5321,125.5245,3139100.0],["2024-11-12",125.5051,126.5932,123.8437,124.7473,3086000.0],["2024-11-13",125.3302,127.8174,125.1359,126.4572,3125300.0],["2024-11-14",126.0783,127.0304,125.2525,125.3302,3694200.0],["2024-11-15",125.3185,125.9624,123.4357,123.6796,2672000.0],["2024-11-18",123.8259,126.3038,123.7284,126.0014,3399100.0],["2024-11-19",124.0893,126.4892,124.0893,126.3916,2729100.0],["2024-11-20",126.9184,127.3769,125.3478,125.9429,2277300.0],["2024-11-21",125.8746,126.9184,124.938,125.1332,2810300.0],["2024-11-22",125.5429,127.4062,125.0746,126.8892,2212800.0],["2024-11-25",127.6013,130.2743,127.4842,129.5036,5740100.0],["2024-11-26",129.6987,130.8889,129.0646,129.7475,3254600.0],["2024-11-27",129.6207,130.3718,128.6256,129.3475,1869300.0],["2024-11-29",129.5524,130.2743,129.0548,129.3573,1531700.0],["2024-12-02",130.2352,130.7718,129.367,130.4986,2922000.0],["2024-12-03",130.4108,130.6352,127.8354,130.1377,3092000.0],["2024-12-04",130.2743,131.5523,129.7963,131.045,2632700.0],["2024-12-05",130.8791,131.162,129.5036,129.8938,2377900.0],["2024-12-06",130.2645,130.4987,127.6403,127.7769,2628200.0],["2024-12-09",128.0695,129.4646,127.133,127.2403,2859400.0],["2024-12-10",126.5379,127.1916,124.9283,125.9916,2838400.0],["2024-12-11",127.3672,128.0793,126.7135,127.6696,2305500.0],["2024-12-12",127.7184,128.772,127.0647,127.9525,2310600.0],["2024-12-13",128.1476,128.7134,126.4794,127.0159,3097700.0],["2024-12-16",126.8013,127.3867,125.5526,127.0062,3205800.0],["2024-12-17",126.5184,127.2403,124.421,124.9478,3603800.0],["2024-12-18",124.5088,124.5966,118.8994,119.3872,4162600.0],["2024-12-19",121.1822,122.3138,119.1628,119.3579,3272200.0],["2024-12-20",118.2848,121.709,118.1287,121.0554,10502000.0],["2024-12-23",120.7725,121.3676,119.5823,120.8993,2258900.0],["2024-12-24",121.0651,123.2113,120.7822,123.1431,1243300.0],["2024-12-26",123.026,123.7284,122.1577,123.2991,1530200.0],["2024-12-27",122.1187,123.4845,121.8456,122.6358,1653500.0],["2024-12-30",121.1529,121.9139,119.9823,121.2212,2621000.0],["2024-12-31",121.2407,121.8553,120.4798,120.8993,2171600.0],["2025-01-02",122.3333,122.4309,118.2751,119.1921,1837700.0],["2025-01-03",119.6116,120.5481,118.8019,120.4213,1621100.0],["2025-01-06",121.0944,121.5627,118.7726,119.1043,2311000.0],["2025-01-07",119.5725,120.6554,116.8508,117.7288,2622200.0],["2025-01-08",117.5532,117.5532,115.6899,117.3581,2562500.0],["2025-01-10",115.5436,116.1874,114.3534,115.0558,3736100.0],["2025-01-13",113.8754,115.6996,113.651,115.5728,2254900.0],["2025-01-14",116.4898,117.641,115.7386,116.8605,2074200.0],["2025-01-15",119.0848,119.5043,117.0654,117.7678,2405500.0],["2025-01-16",117.6312,120.4798,117.5629,120.2749,2872000.0],["2025-01-17",121.5529,122.3431,120.6749,121.4846,4240200.0],["2025-01-21",123.143,126.4306,122.5577,126.3136,4432800.0],["2025-01-22",127.9915,128.411,126.6257,126.7623,2860500.0],["2025-01-23",126.5672,128.8305,125.7673,127.9622,4078000.0],["2025-01-24",128.1281,128.5866,127.0355,127.4062,2725900.0],["2025-01-27",124.8698,126.8209,124.2844,125.8258,4261800.0],["2025-01-28",126.4404,127.5623,124.1869,126.8208,3647900.0],["2025-01-29",126.8209,127.3379,125.5917,125.699,2188900.0],["2025-01-30",126.5282,128.489,125.9233,127.2501,2441400.0],["2025-01-31",127.7379,128.3525,126.0697,126.7721,4718900.0],["2025-02-03",123.7674,125.9331,123.1528,124.7234,3850900.0],["2025-02-04",125.8941,126.7721,124.2942,124.5673,3209600.0],["2025-02-05",123.9235,123.943,119.3774,121.709,4814900.0],["2025-02-06",122.9967,124.8698,121.9626,124.3625,3931500.0],["2025-02-07",125.1039,125.1039,120.7627,121.3285,3012400.0],["2025-02-10",122.548,123.6991,121.7968,123.6503,2444500.0],["2025-02-11",123.065,123.9723,122.4309,123.8064,1920600.0],["2025-02-12",121.6602,122.548,120.87,121.4554,2078000.0],["2025-02-13",121.4749,122.2846,120.8993,122.2358,1951800.0],["2025-02-14",122.7237,122.949,120.5782,120.8329,2151800.0],["2025-02-18",121.7734,123.1351,121.068,122.4689,2296100.0],["2025-02-19",121.7734,122.0183,120.441,121.9007,1781200.0],["2025-02-20",121.9203,122.2632,120.4606,122.2142,1438900.0],["2025-02-21",122.4102,122.6747,118.4327,119.3732,2334300.0],["2025-02-24",119.5495,119.7944,117.453,118.227,2758800.0],["2025-02-25",117.0416,118.5111,115.8268,117.2865,2529100.0],["2025-02-26",118.129,118.9323,117.2081,117.4236,2173300.0],["2025-02-27",117.9233,119.6475,117.453,117.5608,2575400.0],["2025-02-28",117.6979,119.3536,116.6987,119.1381,2590400.0],["2025-03-03",120.3431,120.5292,114.034,114.7883,2585400.0],["2025-03-04",112.78,114.2985,110.3406,111.7121,4194500.0],["2025-03-05",112.4077,114.2299,111.3791,113.4853,2853700.0],["2025-03-06",112.1922,114.4944,111.2811,113.9752,3488600.0],["2025-03-07",112.9857,116.4831,112.6036,116.199,3986800.0],["2025-03-10",110.801,112.8094,108.5478,109.5569,5156100.0],["2025-03-11",109.8507,109.9585,106.804,108.4694,5095000.0],["2025-03-12",110.174,110.7031,108.1559,108.587,2263700.0],["2025-03-13",108.3127,109.3119,106.4709,106.9803,2256900.0],["2025-03-14",108.6458,109.8704,107.7934,109.6548,2058300.0],["2025-03-17",109.8214,111.9962,109.1454,111.2811,2616800.0],["2025-03-18",110.5561,111.0068,108.7829,109.5764,2724800.0],["2025-03-19",109.6156,110.6541,108.6458,110.1055,4095400.0],["2025-03-20",108.6164,109.9291,107.4897,109.5275,3573700.0],["2025-03-21",108.4106,110.8304,107.6955,110.8108,9228700.0],["2025-03-24",112.2608,113.3482,111.9767,113.0249,2781900.0],["2025-03-25",113.26,113.887,112.251,112.9563,1656200.0],["2025-03-26",112.6624,113.7499,110.7325,111.2811,1986300.0],["2025-03-27",111.2909,111.3007,109.0572,109.8018,2719200.0],["2025-03-28",109.3021,109.5764,105.9027,106.4317,3085400.0],["2025-03-31",105.7753,108.009,104.3352,107.4114,3372400.0],["2025-04-01",107.1273,108.1559,105.981,107.7641,2490600.0],["2025-04-02",106.1378,109.7136,106.0594,109.2728,2036500.0],["2025-04-03",103.8356,105.0406,99.3878,99.8189,3730000.0],["2025-04-04",95.0773,95.332,90.3553,92.6477,5816500.0],["2025-04-07",92.0893,97.8792,88.2294,94.9989,6936700.0],["2025-04-08",97.8596,98.4082,90.0712,92.2362,4819900.0],["2025-04-09",91.3937,102.9343,90.4826,102.3073,4978100.0],["2025-04-10",99.4662,100.2402,94.0584,97.7028,3565900.0],["2025-04-11",97.1738,99.2899,95.6259,98.4473,3621100.0],["2025-04-14",100.0834,100.0834,97.7126,98.9862,3388000.0],["2025-04-15",98.8098,99.574,97.8498,98.3984,2972500.0],["2025-04-16",97.4971,98.32,95.7337,96.6644,2460400.0],["2025-04-17",97.1836,98.996,97.1836,97.5461,2879200.0],["2025-04-21",95.9002,96.537,93.3726,94.4601,2721600.0],["2025-04-22",95.6651,98.0751,95.6259,97.7616,2797700.0],["2025-04-23",101.21,104.6193,98.7413,99.0156,3838100.0],["2025-04-24",98.996,103.1008,98.6433,102.9147,2762700.0],["2025-04-25",102.4934,103.816,102.3954,103.14,2636100.0],["2025-04-28",102.9833,104.1393,101.3178,102.3759,2676500.0],["2025-04-29",102.1897,103.2576,101.6901,102.9539,1635300.0],["2025-04-30",101.7782,103.189,100.7496,102.9734,3842100.0],["2025-05-01",103.4927,104.8446,102.3954,103.6592,2687200.0],["2025-05-02",105.8047,107.1664,104.345,106.1182,2569800.0],["2025-05-05",104.923,107.0293,104.5703,106.177,2551500.0],["2025-05-06",104.8838,106.3533,104.3646,105.0895,4424700.0],["2025-05-07",112.6232,112.6624,106.1672,107.6269,5066000.0],["2025-05-08",108.2735,111.1341,107.3036,110.0957,3481500.0],["2025-05-09",110.9578,111.2321,109.7234,110.2622,2581400.0],["2025-05-12",116.3166,117.6979,114.6316,116.9828,4028400.0],["2025-05-13",117.4138,120.1275,116.6007,119.0205,3944200.0],["2025-05-14",118.8833,119.7552,118.6384,119.0009,3305100.0],["2025-05-15",118.4719,118.7854,117.1591,117.8057,2496500.0],["2025-05-16",118.276,118.7779,117.4003,118.6795,2712200.0],["2025-05-19",117.0165,118.1973,116.8689,117.666,2651900.0],["2025-05-20",116.7804,117.4692,115.5799,116.1014,2770600.0],["2025-05-21",115.1962,116.6229,114.2417,114.2909,2243600.0],["2025-05-22",113.9366,116.3573,112.992,115.4717,3058500.0],["2025-05-23",113.1101,116.5442,113.0707,116.3474,4430900.0],["2025-05-27",118.0497,119.0829,116.9673,119.0337,2592000.0],["2025-05-28",119.3092,119.5454,117.4692,117.8234,2372400.0],["2025-05-29",118.5516,118.6893,116.9673,118.0005,1988700.0],["2025-05-30",117.538,117.7349,116.2687,117.4692,4057200.0],["2025-06-02",117.1051,117.2527,115.2847,116.9575,2102100.0],["2025-06-03",117.0461,119.0928,116.5836,118.463,2626500.0],["2025-06-04",119.0633,120.2145,118.5417,119.6635,2481100.0],["2025-06-05",120.4212,121.6905,119.6143,120.5392,2823500.0],["2025-06-06",122.0841,122.458,120.1555,121.5331,2668600.0],["2025-06-09",122.1923,124.4555,122.0152,123.5896,3303700.0],["2025-06-10",123.7372,125.0459,123.1665,124.9082,3314500.0],["2025-06-11",124.426,125.9512,123.6978,124.4654,3488600.0],["2025-06-12",123.4322,124.8295,122.7532,124.6917,3605600.0],["2025-06-13",123.8947,124.9082,123.2452,123.5306,3368300.0],["2025-06-16",125.223,126.8663,124.426,126.6203,2853600.0],["2025-06-17",126.0791,126.8073,125.3116,125.3313,2788000.0],["2025-06-18",125.1345,127.9881,124.9869,126.6006,2429500.0],["2025-06-20",127.378,127.7617,125.8036,126.2759,5780000.0],["2025-06-23",126.5514,127.4961,124.7704,127.3386,1901100.0],["2025-06-24",128.2046,129.2279,127.565,128.6375,2723100.0],["2025-06-25",128.8441,128.8933,126.9647,127.3682,2589400.0],["2025-06-26",128.175,130.881,127.9389,130.6055,3019100.0],["2025-06-27",131.2746,132.0028,130.2119,131.0385,4287000.0],["2025-06-30",131.2057,131.4222,130.3497,131.1959,2277900.0],["2025-07-01",130.8121,133.7838,130.4776,133.341,2724800.0],["2025-07-02",133.6952,135.9092,132.5046,135.5845,2874600.0],["2025-07-03",135.8994,137.6607,135.6534,137.523,1476000.0],["2025-07-07",136.844,137.4246,135.2991,136.1847,5800800.0],["2025-07-08",136.6767,137.4147,136.106,136.5095,3312500.0],["2025-07-09",137.4639,137.6706,135.8108,137.5623,1939700.0],["2025-07-10",137.7591,140.042,137.3557,138.4184,2237600.0],["2025-07-11",137.4049,138.3692,136.844,137.8575,2107700.0],["2025-07-14",137.3655,137.828,136.6964,137.6607,1636100.0],["2025-07-15",138.5857,138.8415,137.0506,137.4541,2311500.0],["2025-07-16",137.8083,138.6054,136.2142,138.0543,3253700.0],["2025-07-17",138.7431,142.2461,138.2511,142.0789,3394400.0],["2025-07-18",142.6496,142.9546,141.2031,141.9214,1918400.0],["2025-07-21",142.62,142.62,140.5733,140.6225,1986200.0],["2025-07-22",140.7505,142.6201,139.6287,142.0296,2684500.0],["2025-07-23",143.2104,144.6668,142.8464,144.529,2996600.0],["2025-07-24",144.4306,145.208,143.85,144.47,3024500.0],["2025-07-25",145.1293,147.4416,144.2437,147.235,2594100.0],["2025-07-28",147.1169,147.4318,146.3789,147.0874,2528600.0],["2025-07-29",147.5991,147.8648,143.8009,145.2473,3428100.0],["2025-07-30",145.2867,145.2867,142.9054,143.7221,3814900.0],["2025-07-31",143.8205,144.8931,142.6299,143.1809,4561600.0],["2025-08-01",139.8354,140.1994,137.582,139.5106,4078700.0],["2025-08-04",140.2093,140.8489,139.3433,140.3372,4189900.0],["2025-08-05",140.3175,140.8489,137.1392,138.32,5765000.0],["2025-08-06",128.6965,132.2389,121.7299,131.7863,12875800.0],["2025-08-07",133.5771,133.8133,128.9032,130.7039,5119500.0],["2025-08-08",131.0778,132.0224,129.6904,130.6153,2443700.0],["2025-08-11",130.8515,131.1861,129.6215,129.8478,2259000.0],["2025-08-12",130.084,131.2254,129.0409,130.822,3713000.0],["2025-08-13",131.3632,132.9769,130.9007,132.8392,3274200.0],["2025-08-14",132.111,132.8982,130.7334,132.2192,3193400.0],["2025-08-15",132.2963,132.3654,129.8464,130.1526,3316400.0],["2025-08-18",129.4413,130.7355,129.0857,130.2316,2781700.0],["2025-08-19",130.3996,131.2195,128.9672,129.9945,1714700.0],["2025-08-20",129.6488,130.4292,128.572,129.303,2062200.0],["2025-08-21",128.8289,129.7278,128.325,128.5127,3035800.0],["2025-08-22",129.3524,132.9088,128.6412,132.1481,3643200.0],["2025-08-25",132.158,132.5136,130.775,130.775,2123200.0],["2025-08-26",130.7453,131.8913,130.6367,131.7332,3381400.0],["2025-08-27",131.3578,132.1876,130.9429,131.832,2520300.0],["2025-08-28",132.3753,133.4521,132.1481,132.9187,3487700.0],["2025-08-29",132.0987,133.0174,130.0341,130.3996,2345700.0],["2025-09-02",128.6906,129.8167,127.515,129.7871,2771700.0],["2025-09-03",129.7575,129.7575,127.0803,127.9299,2060000.0],["2025-09-04",128.3744,131.5257,127.999,131.4862,2958700.0],["2025-09-05",131.9604,132.8396,129.2141,130.9429,3207900.0],["2025-09-08",131.5554,132.1975,130.0538,131.1207,2152400.0],["2025-09-09",131.0121,131.18,130.0538,130.449,1590100.0],["2025-09-10",131.0516,133.8176,130.8046,132.0493,2499300.0],["2025-09-11",132.3852,136.0107,131.5356,135.8033,2678500.0],["2025-09-12",135.6847,135.8724,133.3928,133.462,1821900.0],["2025-09-15",134.3609,134.9635,133.1557,134.0152,1770900.0],["2025-09-16",129.9847,131.259,126.4481,127.4656,6082400.0],["2025-09-17",127.9497,130.9133,127.6434,129.4117,5107000.0],["2025-09-18",129.9649,130.9429,129.2339,130.3107,3261500.0],["2025-09-19",130.528,131.0516,129.2438,130.7354,3774200.0],["2025-09-22",130.8639,132.3753,130.1822,131.2294,3109300.0],["2025-09-23",131.7727,131.9308,129.0857,129.8661,2634300.0],["2025-09-24",131.2689,131.6245,129.2635,130.3205,3712600.0],["2025-09-25",128.5029,129.1055,127.7718,128.5325,1746600.0],["2025-09-26",128.8783,129.5105,125.0157,127.0408,6874700.0],["2025-09-29",127.9496,128.5424,126.9618,127.6829,3018200.0],["2025-09-30",127.6928,129.6784,127.3471,129.5895,3589100.0],["2025-10-01",128.3744,130.0341,127.999,129.5994,1926600.0],["2025-10-02",130.6367,131.7233,129.6389,131.4368,2424900.0],["2025-10-03",131.6542,134.1535,131.5356,133.1261,2711900.0],["2025-10-06",131.585,133.8473,131.18,133.136,2218300.0],["2025-10-07",134.1239,134.1239,129.303,129.8958,2625400.0],["2025-10-08",130.6169,132.4148,129.2635,131.3282,1699000.0],["2025-10-09",131.832,132.6025,129.2339,129.9353,1851000.0],["2025-10-10",130.4984,130.7947,124.3637,124.4822,2712800.0],["2025-10-13",127.021,128.1571,126.1122,126.6259,2028800.0],["2025-10-14",124.4723,129.7278,124.1957,128.1966,1981400.0],["2025-10-15",129.5599,130.8441,126.9025,128.6906,2636000.0],["2025-10-16",129.3524,129.8562,126.8827,127.3273,2430900.0],["2025-10-17",126.8432,128.2756,126.4579,127.7125,1971800.0],["2025-10-20",128.4732,129.5204,127.7224,128.7696,1813700.0],["2025-10-21",128.4041,131.4566,127.7027,130.5675,1779100.0],["2025-10-22",131.5653,131.9209,128.3152,128.5325,1913400.0],["2025-10-23",128.8881,131.6344,128.8486,131.5751,1800600.0],["2025-10-24",132.5828,132.9384,131.0516,131.0713,1251200.0],["2025-10-27",132.0691,133.2644,131.5653,132.8298,2325500.0],["2025-10-28",133.215,134.2227,132.2074,132.889,2525800.0],["2025-10-29",133.1162,136.149,132.3753,134.7758,3356600.0],["2025-10-30",133.4719,137.8877,133.0866,135.1611,3160200.0],["2025-10-31",134.9537,138.5792,134.7956,137.8778,4636900.0],["2025-11-03",137.6703,139.3497,136.1885,138.3322,3373100.0],["2025-11-04",136.1095,137.8086,135.4674,136.07,3866100.0],["2025-11-05",127.92,133.6892,126.9519,130.8441,4780300.0],["2025-11-06",129.876,132.5037,129.6883,129.8958,3634500.0],["2025-11-07",128.4337,129.7377,126.9222,127.92,4631000.0],["2025-11-10",128.8387,128.977,126.4184,128.414,2509100.0],["2025-11-11",128.651,129.4117,127.6928,127.9595,1689900.0],["2025-11-12",129.0363,132.4148,128.6313,130.8342,2564900.0],["2025-11-13",129.8266,131.0911,126.3394,126.9025,2346900.0],["2025-11-14",125.7665,128.356,124.8041,126.58,1955500.0],["2025-11-17",126.2229,128.8818,125.6871,125.9351,2827200.0],["2025-11-18",125.1712,126.838,124.8438,125.7565,2235800.0],["2025-11-19",125.6673,127.9691,125.5184,127.1654,2349100.0],["2025-11-20",128.9414,130.1617,122.413,122.7503,2930200.0],["2025-11-21",123.1273,128.3362,122.7007,127.215,3667900.0],["2025-11-24",127.8699,129.1894,126.2427,127.6119,2982700.0],["2025-11-25",127.9294,131.3523,127.6218,129.874,2357300.0],["2025-11-26",130.4891,131.3424,129.7946,130.4098,1484500.0],["2025-11-28",130.7769,132.8108,130.7769,132.3346,1136000.0],["2025-12-01",131.1341,132.7314,130.8364,130.9059,2517800.0],["2025-12-02",131.4615,131.5607,129.2093,130.8066,2049700.0],["2025-12-03",130.9555,134.0411,129.9732,133.8327,2008800.0],["2025-12-04",133.8427,135.956,133.4855,135.569,2675300.0],["2025-12-05",135.2714,137.0077,134.9341,136.3132,1578700.0],["2025-12-08",136.6306,136.6306,134.4776,134.8646,2541100.0],["2025-12-09",134.4281,135.8171,134.1701,134.1899,1646500.0],["2025-12-10",132.9894,136.5017,132.9894,135.9361,2651300.0],["2025-12-11",135.9262,139.746,135.9262,138.4761,2281600.0],["2025-12-12",138.734,139.1607,135.1821,135.569,2240100.0],["2025-12-15",136.9184,137.0573,135.45,136.1842,2074500.0],["2025-12-16",136.2834,136.5413,132.6223,133.039,3156200.0],["2025-12-17",133.2474,134.2494,129.4772,130.6082,3510300.0],["2025-12-18",132.404,133.3168,130.5189,130.5685,2309800.0],["2025-12-19",130.757,132.2254,130.4197,131.9377,6229400.0],["2025-12-22",133.1481,134.686,132.6025,133.932,2019100.0],["2025-12-23",133.7534,135.1027,133.3466,134.428,1816000.0],["2025-12-24",134.3983,136.1742,134.3983,135.2317,916100.0],["2025-12-26",135.0729,135.1722,134.0609,134.6463,740100.0],["2025-12-29",134.2494,135.1622,133.9419,134.1602,1006400.0],["2025-12-30",133.9518,134.8844,133.4458,134.2296,2246400.0],["2025-12-31",134.2891,134.4479,131.6103,131.6797,1895100.0],["2026-01-02",132.1858,135.321,131.6401,134.7555,1889400.0],["2026-01-05",136.9977,143.2384,136.9184,141.7304,5453300.0],["2026-01-06",141.3335,145.0442,140.9962,144.4786,2981000.0],["2026-01-07",144.6275,145.1533,141.016,141.0358,2780900.0],["2026-01-08",140.9862,142.9805,140.3016,142.7225,2594500.0],["2026-01-09",142.028,143.5857,140.9069,143.0698,2509400.0],["2026-01-12",142.4149,144.7664,141.9288,144.2207,2267200.0],["2026-01-13",144.8953,146.2844,144.3199,145.2029,3821100.0],["2026-01-14",144.7862,147.2567,144.7366,146.9888,4139900.0],["2026-01-15",148.8342,150.1538,146.5622,146.8598,3013800.0],["2026-01-16",147.7825,149.3899,147.4353,148.2886,3438100.0],["2026-01-20",146.84,147.5345,142.8713,144.0818,2725200.0],["2026-01-21",145.699,149.37,144.7267,148.3977,2396500.0],["2026-01-22",149.6379,150.5507,148.1497,149.0823,2061200.0],["2026-01-23",148.5862,150.1935,146.5126,146.5225,3027400.0],["2026-01-26",147.1277,148.4175,146.5324,147.9611,1912400.0],["2026-01-27",146.84,147.5841,145.9867,146.5126,2543200.0],["2026-01-28",146.453,148.5167,145.2724,147.2567,3351300.0],["2026-01-29",148.7251,151.3047,147.3758,149.5387,3544800.0],["2026-01-30",147.6139,150.0149,144.8656,145.8082,4716800.0],["2026-02-02",146.2447,148.0207,145.9074,147.4651,4534100.0],["2026-02-03",148.8243,152.8326,148.3778,150.9079,4908500.0],["2026-02-04",158.2201,158.8749,153.1898,156.0869,9706700.0],["2026-02-05",153.3982,154.7872,148.8838,149.7569,5617200.0],["2026-02-06",151.5924,156.2854,151.0964,156.1465,3400800.0],["2026-02-09",156.2953,159.7679,155.8587,158.7558,3058200.0],["2026-02-10",158.9444,162.2582,158.6963,160.4227,3171200.0],["2026-02-11",162.0201,163.8556,153.2891,153.4577,7595500.0],["2026-02-12",154.5193,156.7914,143.7147,143.8437,9898100.0],["2026-02-13",145.1135,148.3903,143.52,147.5338,5181300.0],["2026-02-17",145.8605,149.5655,144.4163,148.2509,4608200.0],["2026-02-18",149.6054,152.8025,148.7289,150.5316,3699400.0],["2026-02-19",150.3922,151.6372,149.8245,150.691,2254000.0],["2026-02-20",149.456,151.6372,145.7908,148.0218,3140300.0],["2026-02-23",146.737,148.0019,143.2212,144.9243,2446400.0],["2026-02-24",145.4223,150.8204,144.8844,150.2727,2927800.0],["2026-02-25",150.7507,151.0296,146.2091,147.8425,2418700.0],["2026-02-26",148.8783,152.185,147.5636,152.1053,2676300.0],["2026-02-27",149.456,150.9499,147.2549,150.1432,2904600.0],["2026-03-02",147.4043,152.185,147.3843,151.4678,2504600.0],["2026-03-03",146.9362,148.2907,144.2769,145.98,2915700.0],["2026-03-04",146.6971,147.7031,143.4303,144.6255,2660000.0],["2026-03-05",142.4244,143.8387,140.0341,141.6475,3889800.0],["2026-03-06",138.3807,139.4365,137.2752,137.8031,2060900.0],["2026-03-09",135.4227,140.8806,134.108,140.552,3149000.0],["2026-03-10",140.8308,142.275,139.4564,139.5361,3156500.0],["2026-03-11",139.0779,139.1875,136.6477,139.0082,2043000.0],["2026-03-12",137.0063,137.584,131.0802,131.6479,3356800.0],["2026-03-13",132.873,134.2375,131.2894,131.7077,3531500.0],["2026-03-16",133.112,134.098,131.379,132.5543,2352700.0],["2026-03-17",133.2415,133.9287,129.4867,131.9567,3407500.0],["2026-03-18",131.4786,132.375,129.1182,129.3572,1997500.0],["2026-03-19",127.1461,130.2934,125.443,129.3771,3141600.0],["2026-03-20",129.0883,129.8253,126.1103,127.6342,3353000.0],["2026-03-23",128.919,132.9029,128.2218,129.3074,4006500.0],["2026-03-24",127.2258,130.4727,126.7278,129.6261,2950600.0],["2026-03-25",131.9268,131.9866,128.919,130.3333,3087600.0],["2026-03-26",128.6401,129.9946,125.4629,125.8016,2484400.0],["2026-03-27",124.1283,127.1163,122.9232,124.8952,3474600.0],["2026-03-30",126.1302,126.3195,122.1463,122.8037,2986500.0],["2026-03-31",125.6522,130.7316,124.7956,130.4926,5004400.0],["2026-04-01",131.6181,133.859,130.9109,131.8372,2898100.0],["2026-04-02",128.2218,132.7136,127.8035,131.1699,2562600.0],["2026-04-06",130.4428,132.2854,129.8851,132.126,2897800.0],["2026-04-07",131.2197,134.367,130.901,134.098,3030400.0],["2026-04-08",140.791,144.4163,139.6556,142.0858,4869700.0],["2026-04-09",141.8667,144.8247,141.8667,144.0877,2344400.0],["2026-04-10",145.0538,145.1832,143.0917,143.1913,2029400.0],["2026-04-13",142.8327,143.9184,141.3089,143.8785,2606900.0],["2026-04-14",144.8446,145.2828,142.6634,143.9781,1986100.0],["2026-04-15",142.8029,143.8188,139.566,139.8349,2565900.0],["2026-04-16",140.1137,141.1894,138.799,139.805,3274100.0],["2026-04-17",141.9862,146.7868,141.9862,145.7609,3831100.0],["2026-04-20",144.8645,146.488,144.3964,146.1792,2222700.0],["2026-04-21",146.468,147.8923,143.7291,144.247,1706400.0],["2026-04-22",145.7609,146.4382,141.9762,142.1953,2261800.0],["2026-04-23",141.4284,142.5838,138.9285,141.8667,2660900.0],["2026-04-24",141.7969,141.9065,139.6456,140.781,2455200.0],["2026-04-27",140.9404,142.1256,139.0182,140.9006,2595300.0],["2026-04-28",139.805,140.2233,137.5242,137.8628,1779300.0],["2026-04-29",138.1317,138.5401,135.7912,136.0103,2866400.0],["2026-04-30",136.7075,140.3328,136.7075,139.8747,2736900.0],["2026-05-01",140.4623,140.4623,136.6776,136.8967,2759800.0],["2026-05-04",136.4485,138.9086,134.8849,134.9147,3316600.0],["2026-05-05",137.7632,140.1038,136.3489,137.823,4138800.0],["2026-05-06",141.4284,148.8684,141.4284,147.3943,5843800.0],["2026-05-07",147.3545,147.3545,139.2871,140.5221,3937800.0],["2026-05-08",141.9961,142.3248,138.9385,140.7412,2534500.0],["2026-05-11",140.7312,140.9304,138.5301,138.8688,2487500.0],["2026-05-12",138.3011,138.4305,133.9586,136.7274,3433300.0],["2026-05-13",136.1597,137.9027,134.5562,137.2055,2964600.0],["2026-05-14",137.2354,138.4206,136.3888,137.325,2088500.0],["2026-05-15",135.42,135.42,131.17,133.05,3173400.0],["2026-05-18",132.68,133.26,130.95,132.22,2107200.0],["2026-05-19",130.08,133.01,128.13,130.65,4044400.0],["2026-05-20",131.36,133.97,129.43,132.86,3295200.0],["2026-05-21",131.54,135.13,130.84,134.9,3638000.0],["2026-05-22",136.11,137.5,134.56,136.42,2950700.0],["2026-05-26",137.75,141.17,136.81,140.97,2689600.0],["2026-05-27",141.81,142.38,139.4,139.72,2388300.0],["2026-05-28",139.01,142.61,137.94,141.79,2757100.0],["2026-05-29",142.25,145.57,141.39,143.82,3868300.0],["2026-06-01",140.66,142.6,140.11,141.65,2037500.0],["2026-06-02",142.04,143.49,140.06,142.03,2260100.0],["2026-06-03",140.37,143.12,140.04,140.88,2241800.0],["2026-06-04",141.81,142.78,140.72,142.06,1838700.0],["2026-06-05",140.93,141.16,137.29,138.12,2232600.0],["2026-06-08",138.85,140.0,137.86,139.07,1599000.0],["2026-06-09",140.32,142.94,138.01,142.42,2890400.0],["2026-06-10",142.4,144.23,136.63,137.11,2952200.0],["2026-06-11",138.89,142.6,136.42,142.09,2057600.0],["2026-06-12",143.88,144.66,141.38,143.07,2213400.0],["2026-06-15",146.26,149.57,145.23,146.52,2517800.0],["2026-06-16",147.11,151.58,146.5,148.81,4229600.0],["2026-06-17",149.81,152.76,148.67,149.0,2962300.0],["2026-06-18",152.28,152.88,150.08,150.66,4090300.0],["2026-06-22",150.72,152.0,149.37,150.21,2806400.0],["2026-06-23",146.84,146.93,143.09,143.14,2925400.0],["2026-06-24",143.25,144.77,140.9,141.44,3726800.0],["2026-06-25",143.0,147.34,141.96,145.34,3135200.0],["2026-06-26",143.6,144.84,141.79,143.49,5831700.0],["2026-06-29",142.99,144.05,141.6,142.82,2329200.0],["2026-06-30",142.86,144.17,141.91,143.15,2804700.0],["2026-07-01",142.33,142.73,139.47,139.52,2160500.0],["2026-07-02",140.58,142.0,137.27,139.05,2654900.0],["2026-07-06",139.04,141.74,138.58,141.56,1896216.096453],["2026-07-07",140.09,140.86,136.975,137.91,2158555.159499],["2026-07-08",136.24,137.055,134.2,136.48,2838204.266961],["2026-07-09",138.11,139.5,136.733,137.8,2341394.061483],["2026-07-10",139.04,140.385,138.215,138.88,1563377.163114],["2026-07-13",138,139.28,134.9505,135.38,1741315.15646],["2026-07-14",137.29,138.05,134.54,136.09,1831030.075992],["2026-07-15",136.95,137.75,134.6,136.25,2259936.119733],["2026-07-16",133.91,139.31,133.55,139.08,2475677.623409],["2026-07-17",138.3,142.37,137.52,139.54,3253662.224088],["2026-07-20",139.46,140,135.25,136.58,2251150.382026],["2026-07-21",138.62,140.34,136.06,139.26,1612542.453632],["2026-07-22",139.12,140.92,139.03,139.63,1696329.890017],["2026-07-23",138.7,145.835,138.6,144.9,4274530.541553],["2026-07-24",144.9,149.175,144.33,147.94,3743987.943593],["2026-07-27",148.6,150.79,146.92,149.3,2835091.50663],["2026-07-28",149,152.09,147.6197,151.81,2734947.048805],["2026-07-29",150.78,150.78,145.1,145.73,3598419.64221],["2026-07-30",149.29,149.61,146.75,148.64,2912448.005373],["2026-07-31",149.73,151,147.95,149.82,3724593.497585],["2026-08-03",150.62,154.98,150.035,154.85,3431706.237113],["2026-08-04",156,159.475,152.28,158.84,5253428.467632],["2026-08-05",157.27,164.87,155.5,162.47,5244439.546565],["2026-08-06",164.32,164.85,156,156.91,3802038.431448],["2026-08-07",157.97,159.34,156.91,158.26,2826765.145976],["2026-08-10",158.43,159.1399,157.35,158.6,410508.527675],["2026-08-11",159,164.42,159,164.38,2530917.447125],["2026-08-12",165.92,166.35,162.82,163.8,2457103.468761],["2026-08-13",164.26,164.37,159.845,164.21,2694333.574849],["2026-08-14",164.26,164.8,162.3,163.17,2142414.068749]]}